OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
EISQ 1.87500 1.84375 1.90625 +87.50 ELECTRONIC IDENTIFICATION INC 361500
TSST .62500 .28120 .62500 +81.84 TESSERACT GROUP, INC. 10700
SHPSE .50000 .43750 .50000 +61.29 182500
ERDR .18750 .12500 .18750 +44.23 PHYAMERICA PHYSICIAN GRP. 12200
TVIN .15000 .12000 .15000 +42.86 TVI CORP 41000
WDSO .87500 .81250 .87500 +40.00 WIRELESS DATA SOLUTIONS 68800
IMIIQ .25000 .18000 .25000 +38.89 INTELLIGENT MED. IMAGING 5200
CBQI 2.50000 2.25000 2.56250 +33.33 CBQ, INC. 70900
ABACQ .017000 .013000 .017000 +30.77 ABACAN RESOURCE CORP, SHS 60000
IAIC .87500 .68750 .87500 +27.27 INFORMATION ANALYSIS INC. 500
ABMI .16000 .13500 .16000 +23.08 AMERICAN BIOMED, INC. 112200
GOYL .34380 .34375 .40625 +22.22 GARGOYLES, INC. 19800
ELSO 2.25000 1.75000 2.25000 +21.62 ELSINORE CORPORATION 3400
APES 1.81250 1.75000 1.81250 +20.83 ACCUFACTS PRE EMPLOYMENT 39300
FTET .48000 .44000 .50000 +20.00 FIRST ENTERTAINMENT HLDG. 81600
VCLLD 2.25000 2.06250 2.25000 +19.68 THERMACELL TECHNOLOGIES INC, COM NEW 28400
AREE .06700 .06200 .06700 +19.64 ARETE INDUSTRIES INC 2796400
GUSH 1.19000 1.12500 1.18000 +19.00 CANARGO ENERGY CORP. 100600
FEVI .700000 .700000 .750000 +17.88 FAR EAST VENTURES INC 619700
GDSA .20000 .18000 .20000 +17.65 GOLDSTATE CORP 112500
SSAXQ .1000 .0850 .1000 +17.65 SYSTEM SOFTWARE ASSOCIATES INC, COM 99100
NRPI .10000 .09700 .10500 +17.65 NATIONAL REHAB PROPERTIES INC, COM N 1297500
AMDI .07000 .05500 .07000 +16.67 APPLIED MEDICAL DEVICES INC 35200
VDOT 2.18750 2.18750 2.21875 +16.67 VIRTUALSELLERS.COM, INC. 437100
CLTY .437500 .312500 .437500 +16.67 CELERITY SOLUTIONS, INC. 1200
ISMR 2.18750 1.87500 2.18750 +16.67 INTERNET STK MARKET RESOURCES INC, C 600
QNET .43750 .40625 .56250 +16.67 QUEST NET CORP. 47000
CALVF .06500 .05500 .06500 +16.07 CALEDONIA MINING CORP. 36900
SSOL 45.50 45.50 46.50 +15.54 SMARTSERV ONLINE, INC. 70900
HVAR .0800 .0750 .0800 +14.29 HAVANA REPUBLIC INC WESTON FL 169400
GIRC .32000 .28125 .33000 +13.80 GLOBUS INTERNATIONAL RESOURCES CORP 6500
NCPPE .13000 .11000 .14000 +13.04 75000
PTSC 1.90620 1.90625 1.93750 +12.79 PATRIOT SCIENTIFIC CORP. 78000
WTEC 1.12500 1.00000 1.12500 +12.50 WARRANTECH CORPORATION 1000
SLET 2.25000 2.18750 2.37500 +12.50 SALEOUTLET.COM 26500
VMAXE .09500 .09000 .09500 +11.76 337500
IGSTF 2.37000 2.25000 2.50000 +11.53 IMAGIS TECHNOLOGIES INC 6900
EDIG 5.62500 5.56250 5.62500 +11.11 E.DIGITAL CORPORATION 497300
TEIM .0500 .0450 .0500 +11.11 TRIDON ENTERPRISES INC, COM NEW 3500
AFTC .1000 .0950 .1100 +11.11 AMERICAN FILM TECH. 93500
CMEC .68750 .59375 .68750 +10.00 COMMERCIAL CONCEPTS INC 58200
TPWR .88000 .87500 .88000 +10.00 TRACKPOWER INC 555200
AFTI 1.06250 .96875 1.06250 +9.68 ABSOLUTEFUTURE.COM 21500
WIZZF 1.06250 1.06250 1.09370 +9.67 WSI INTERACTIVE CORP 127400
IBUI .40000 .38000 .40000 +9.59 INTERNET BUSINESS INTERNATIONAL INC 1442200
GTCC 1.43750 1.31250 1.43750 +9.52 GTC TELECOM CORP 25000
ATEG .2300 .2100 .2300 +9.52 AMERICAN TECHNOLOGIES GRP 19300
UREC 1.56250 1.50000 1.59375 +9.27 URECOATS INDUSTRIES, INC. 109700
FTGX 12 11 13/16 12 +9.09 FIBERNET TELECOM GROUP INC 18300
EXTI .24000 .22000 .24000 +9.09 EXTEN INDUSTRIES, INC. 13400
INCE .1250 .1190 .1250 +8.70 INTERCELL CORPORATION 539500
MSHI 1.56250 1.56250 1.62500 +8.70 MAN SANG HOLDINGS, INC. 1200
ECAR .3900 .3800 .3900 +8.33 US ELECTRICAR INC 318900
MTEN .1300 .1100 .1300 +8.33 MEDICAL TECH. & INNOVAT. 14000
MRIIQ .06500 .05500 .06500 +8.33 MEDICAL RESOURCES INC, SHS 17000
SATX .84380 .78125 .84375 +8.01 SATX INC 38900
SPTK .13500 .13000 .13900 +8.00 SPINTEK GAMING TECHNOLOGIES INC 280400
GWTR .20500 .20500 .22000 +7.89 GLOBAL WATER TECHNOLOGIES 167800
AOXY .07000 .06000 .07000 +7.69 ADVANCED OXYGEN TECHNOLOGIES INC 71000
APPI .1400 .1400 .1450 +7.69 ADV PLANT PHARMACEUTICALS INC, COM P 135200
AARO .87500 .87500 .93750 +7.69 AAROW ENVIRONMENTAL GROUP INC 31000
QPRC .1075 .1030 .1075 +7.50 QUEST PRODUCTS CORPORATION 101700
VSTI .43000 .39000 .43000 +7.50 VERSUS TECHNOLOGY, INC. 12000
XDSL 9.12500 9.12500 9.18750 +7.35 MPHASE TECHNOLOGIES, INC. 123800
ANTM 1.07000 1.05000 1.07000 +7.00 ANTENNAS AMERICA, INC. 255700
SYCD .96880 .87500 .96870 +6.91 SYCONET.COM INC 5800
BHAS .31000 .28000 .31000 +6.90 BACH-HAUSER INC 27500
ASAT 2.93750 2.87500 3.00000 +6.82 ESAT INC 24100
CGCO .30000 .27000 .30000 +6.65 COMMERCE GROUP CORP. 11000
ABID .67000 .66000 .69000 +6.35 SHOWSTAR ONLINE.COM INC 269500
HYPD 2.12500 2.06250 2.12500 +6.25 HYPERDYNAMICS CORP 7300
ATTP 1.06250 .75000 1.06250 +6.25 AFFORDABLE TELECOMMUNIACTIONS TECHNO 300
NIFI .0900 .0700 .0900 +5.88 NOVA INTERNATIONAL FILMS INC 8000
EMBU .56000 .53000 .56000 +5.66 EMB CORP, SHS 75200
EDOC .59380 .56250 .62500 +5.56 APPLIED VOICE RECOGNITION INC 12000
ALTS 1.18750 1.06250 1.18750 +5.56 ALTRIS SOFTWARE INC. 8000
SCKT 12.0000 11.7500 12.0000 +5.49 SOCKET COMMUNICATIONS 33500
CLSI .09800 .09100 .09800 +5.38 CLANCY SYSTEMS INTERNATIONAL INC 117100
VXTK 3.75000 3.56250 3.75000 +5.26 VERONEX TECHNOLOGIES, INC 2700
PLCO .30000 .28000 .30000 +5.26 PLAY CO. TOYS & ENTERTAIN 39500
SNMM 3.18750 3.12500 3.18750 +5.16 STARNET COMM. INTL., INC. 103400
MDIA .0475 .0475 .0510 +5.09 MEDTECH DIAGNOSTICS INC 547600
TVCP .72500 .72500 .73000 +5.07 TALK VISUAL CORP. 254900
SFAD .10500 .10500 .10700 +5.00 SAFE TECHNOLOGIES INTERNATIONAL INC 2110700
IINN .21000 .21000 .22000 +5.00 INTL INTERNET INC 312500
PHXU .65620 .59375 .65625 +4.99 PHOENIX INTERNATIONAL INDUSTRIES INC 107100
AMQT .4300 .4100 .4300 +4.88 AMERIQUEST TECHNOLOGIES 3700
VCRIQ .1150 .1150 .1200 +4.55 VENCOR, INC. (NEW) 163700
ARET .11490 .11200 .11490 +4.45 AMERIRESOURCE TECH., INC. 935300
PNLK 2.21870 2.21870 2.28120 +4.41 PRO NET LINK CORP 40000
LOCH .74000 .74000 .75000 +4.23 LOCH HARRIS INC, COM NEW 452300
KNSC 3.12500 2.81250 3.12500 +4.17 KENSINGTON INT'L HOLDING 3300
MKRS .18750 .17000 .21000 +4.17 MIKROS SYSTEMS CORP. 79900
KNIC .1300 .1250 .1350 +4.00 L.L. KNICKERBOCKER CO. 20000
DCHT 4.87500 4.81250 4.87500 +4.00 DCH TECHNOLOGY INC 56500
ZMRT .260000 .260000 .280000 +4.00 ZEBRAMART.COM INC 88200
OMEX .84380 .75000 .84370 +3.85 ODYSSEY MARINE EXPLORAT. 16500
ANTX 1.68750 1.62500 1.68750 +3.85 ANTEX BIOLOGICS, INC. 28200
MRTO 7.00000 6.50000 7.00000 +3.70 MERCHANTONLINE.COM 6400
GAMZ .87500 .84370 .90620 +3.70 GAMECOM INC 10500
CITN 1 13/16 1 13/16 1 7/8 +3.57 CT HOLDINGS, INC. 15800
TNRG .2200 .2125 .2200 +3.53 TIANRONG BUILDING MATERIAL HOLDINGS 144000
SMTS 2 3/4 2 3/4 2 7/8 +3.53 SOMANETICS CORPORATION 2800
TRDY .03100 .03100 .03200 +3.33 TRUDY CORPORATION 134600
UNDY 1.96870 1.96870 2.03120 +3.28 UNIDYN CORP 19700
NUKE 2.00100 1.93750 2.06250 +3.28 RHOMBIC CORP 2200
ANRW 6.06250 5.75000 6.06250 +3.19 ANTHEM RECORDING WEST INC 22700
FORC 16 3/4 16 5/8 16 13/16+3.08 FORCENERGY INC, COM NEW 27900
MDCH .3400 .3400 .3500 +3.03 MEDITECH PHARMACEUTICALS 20000
TXMC .35000 .34000 .35000 +2.94 TIREX AMERICA INC 295900
LVFIQ .2000 .2000 .2200 +2.56 LEVITZ FURNITURE, INC. 12400
BHUB 1.28120 1.28125 1.40625 +2.50 BIGHUB.COM INC 5400
MIGR 1.34370 1.34370 1.40620 +2.38 MIGRATEC INC 136100
ZERO 4.25000 4.03120 4.25000 +2.26 SAVE THE WORLD AIR INC 6900
WAVC 5.75000 5.62500 5.75000 +2.22 WAVERIDER COMMUNICATIONS 114500
MZEI .4700 .4600 .4700 +2.17 MEDIZONE INTERNATIONAL INC 86400
AGPF 5.8750 5.3750 5.8750 +2.17 ART INTERNATIONAL INC, SHS 3700
ELAW 3.18750 3.12500 3.31250 +2.00 INTERNET LAW LIBRARY INC 28600
TTLN .26000 .26000 .27500 +1.96 TOTAL ENTERTAINMENT INC 93800
VCSY .69000 .67000 .69000 +1.47 VERTICAL COMPUTER SYSTEMS INC, COM N 344500
FOCS .72000 .69000 .72000 +1.41 FIBERCHEM, INC. 102000
AQCB .19000 .18000 .19000 +1.33 AQUA CLARA BOTTLING 114600
FSCX 3.00000 3.00000 3.06250 +1.08 FASTCOMM COMMUNICATIONS 12900
ITEC .47000 .43000 .50000 +1.08 IMAGING TECHNOLOGIES CORP 181600
NGLD 1.00000 .87500 1.00000 +1.01 NEWGOLD INC 5400
HRCT 5.93750 5.87500 5.93750 +.98 HARTCOURT COMPANIES 36800
CMOZ .63000 .56250 .65625 +.80 COSMOZ COM INC 61700
FBCE 4.28120 4.25000 4.28125 +.73 FIBERCORE INC. 75900
ISCO 5.00000 4.93750 5.00000 +.63 ILLINOIS SUPERCONDUCTOR 79600
TSIG .16000 .15625 .16000 +.63 TELESERVICES INTERNET GRP 917600
FASC .22000 .20000 .22000 +.59 FIRST AMERICAN SCIENTIFIC CORP 210400
ADSN 1.72000 1.67000 1.72000 +.58 ADVANCED SYSTEMS INTL. 6900
VGTI .62600 .62500 .75000 +.16 VIRTGAME.COM CORP. 4000
VECT .46880 .46870 .52000 +.02 VECTOR ENERGY CORP. 19700
BIGR .90630 .90620 .93750 +.01 BINGO.COM INC 6500 |
