Silicon Investor (SI) -- The First Internet Community

STOCKTALK

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor. We ask that you disable ad blocking while on Silicon Investor in the best interests of our community. If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.

Microcap & Penny Stocks : TGL WHAAAAAAAT! Alerts, thoughts, discussion. -- Ignore unavailable to you. Want to Upgrade?

To: Aduke who wrote (20950)	1/20/2000 10:55:00 AM
From: SSP	Read Replies (1) \| Respond to of 150070

OTCBB GROOVERS Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol. PKDV .21870 .18750 .21875 +118.70 PAN KAI DEVELOPMENT USA INC, COM 64300 SKYS .13000 .12500 .13000 +62.50 SKY SCIENTIFIC INC, COM NEW 1169900 AREE .03300 .03200 .03300 +50.00 ARETE INDUSTRIES INC 9161100 WZTC .0150 .0100 .0150 +50.00 WIZ TECHNOLOGY INC 5000 ETCH 1.25000 1.25000 1.59375 +42.86 ELITE TECHNOLOGIES INC, COM 202500 UVGI .45500 .45000 .45500 +42.19 UNITED VENTURES GROUP INC 5010300 LITH .50000 .50000 .50000 +38.89 LITHIUM TECHNOLOGY CORP. 3565900 NVID .37000 .37000 .38000 +37.04 NVID INTERNATIONAL INC 1991900 USTI .1800 .1500 .1800 +33.33 UNITED SYSTEMS TECHNOLOGY 121100 NMDO .0400 .0300 .0400 +33.33 NEMDACO INC 10000 DFNL 1.00000 .93750 1.00000 +33.33 DEFINITION LTD, COM PAR $0.001 113900 FNTN .3450 .3400 .3450 +32.69 FINANCIAL INTRANET INC 1353500 NSKY .0780 .0760 .0790 +32.20 NEW SKY COMMUNICATIONS INC 3812300 IVOC 2.40000 2.39000 2.40000 +31.15 IVOICE.COM INC 1944500 PABN .056000 .054000 .055000 +27.27 PANAMERICAN BANCORP 12786500 LNCD 6.75000 6.62500 6.75000 +25.58 DIGITAL LAUNCH INC 363200 SECT .1000 .0800 .1000 +25.00 SECTOR COMMUNICATIONS,INC 500 USMC .1000 .1000 .1000 +25.00 AMERICAN IMAGE MOTOR COMPANY, SHS 1835300 EGEI .0550 .0500 .0550 +22.22 ENG ENTERPRISES INC 642000 TSIG .500000 .494000 .498000 +21.95 TELESERVICES INTERNET GRP 11915200 ONTV .50000 .43750 .50000 +21.95 LA GROUP INC 21200 USHO .23000 .22000 .23000 +21.05 U.S. HOMECARE CORPORATION 2249400 EDIG 12.0000 11.9687 12.0000 +20.38 E.DIGITAL CORPORATION 2823700 CDNO .0710 .0700 .0710 +20.34 CONSOLIDATED CAPITAL CORP OF NORTH A 3621400 NTSA .75000 .75000 .81250 +20.00 NETUSA INC, SHS 67600 USDI .3800 .3700 .3700 +18.75 U.S. DIGITAL COMMUNICAT. 884300 COHO .60000 .58000 .60000 +17.65 COHO ENERGY, INC. 232600 CHIP .0540 .0460 .0540 +17.39 LS CAPITAL CORPORATION 102700 VENGF .3500 .3000 .3500 +16.67 VENGOLD INC. 61600 BICO .1140 .1120 .1140 +16.33 BIOCONTROL TECHNOLOGY INC 9715000 BGOC .93750 .84375 .93750 +15.38 BLACK GIANT OIL CO 117500 WTHL .2300 .2300 .2500 +15.00 WHITEHALL ENTERPRISES INC 1680400 SHCC .2000 .1950 .2000 +14.29 SARATOGA INTERNATIONAL HOLDINGS CORP 823300 IMCC .0240 .0240 .0250 +14.29 IMC MORTGAGE COMPANY 50000 WAMA .0400 .0380 .0500 +14.29 WATERMARC FOOD MGMT. CORP 931000 IINN .50000 .49500 .50500 +13.64 INTL INTERNET INC 11284200 KKRS 2.68750 2.65625 2.68750 +13.16 KANAKARIS COMMUNICATIONS INC 527400 TTFC 1.34370 1.28125 1.34375 +13.15 TELEFFICIENCY HOLDING CORP, CL A 12000 JRSE .80000 .75000 .80000 +12.68 JACOBSON RESONANCE ENTERPRISES LTD 233000 KLYS .2100 .2000 .2200 +12.54 KELLY? 273000 STRE .28120 .25000 .30000 +12.48 STAR ENTERTAINMENT GROUP INC 8500 PLCO .43750 .40625 .43750 +12.18 PLAY CO. TOYS & ENTERTAIN 16700 BNTI 3.81250 3.78125 3.81250 +11.93 BRAINTECH 862400 FASC .0500 .0500 .0510 +11.11 FIRST AMERICAN SCIENTIFIC CORP, SHS 3340000 ADGI .0600 .0590 .0600 +11.11 AMERICAN DIVERSIFIED GRP. 1642900 LWNTF 1.11000 1.10000 1.12000 +11.00 LANGUAGEWARE.NET LTD. 1279800 SUBM .1050 .1000 .1050 +10.53 SUBMICRON SYSTEMS CORP. 721900 GUSH .7500 .7500 .7700 +10.29 CANARGO ENERGY CORP. 5000 HIVC 1.37600 1.25000 1.37500 +10.08 HIV-VAC INC 7000 KNIC .1100 .1000 .1150 +10.00 L.L. KNICKERBOCKER CO. 119300 ACCR 2.06250 2.06250 2.09375 +10.00 ACCESS POWER, INC. 686300 AVNR 2.43750 2.37500 2.43750 +9.86 AVANIR PHARMACEUTICALS 115400 EMBU .4500 .4200 .4500 +9.76 EMB CORP, SHS 51500 BOAT 1.30000 1.28000 1.31250 +9.47 REVENGE MARINE, INC. 452000 WRDP 3.03120 3.03125 3.06250 +9.43 WORLDPORT COMMUNICATIONS 121500 TEXN .1800 .1600 .1800 +9.09 21ST CENTURY TECHNOLOGIES INC 213500 VDOT 4.30000 4.26000 4.30000 +8.35 VIRTUALSELLERS.COM, INC. 1387300 MLSW 6.5000 +8.33 MERLIN SFT TCH INTL 45600 PTSC 1.73000 1.73000 1.73000 +8.13 PATRIOT SCIENTIFIC CORP. 288300 WIZZF 1.09000 1.04000 1.09000 +7.92 WSI INTERACTIVE CORP 523800 PAYV 1.23000 1.23000 1.24000 +7.89 PAYFORVIEW.COM CORP, COM NEW 967100 PCES .55000 .51000 .55000 +7.84 PACE HEALTH MGMT. SYSTEMS 5000 CBQI 15.6250 15.0000 15.6250 +7.76 CBQ, INC. 7700 NRPI .24000 .22500 .23000 +7.62 NATIONAL REHAB PROPERTIES INC, COM N 264500 MDIX 3.71870 3.68750 3.81250 +7.21 MEDIX RESOURCES, INC. 297000 PLHYA .1500 .1400 .1500 +7.14 PLANET HOLLYWOOD INTL. 404900 DCHT 6.81250 6.81250 6.87500 +6.86 DCH TECHNOLOGY INC 224000 TLGNQ .50000 .46875 .50000 +6.68 TELEGEN CORP, SHS 32000 SLPW 1.50000 1.40625 1.50000 +6.67 SOLPOWER CORP 1600 CLSI .0320 .0300 .0320 +6.67 CLANCY SYSTEMS INTERNATIONAL INC 594000 CALVF .0400 .0375 .0450 +6.67 CALEDONIA MINING CORP. 104500 BZET .48000 .48000 .51000 +6.67 BIOFIELD CORP. 45200 MCTL .81000 .76000 .81000 +6.58 MICROTEL INTERNATIONAL 27200 FINX .51000 .50000 .54000 +6.25 FINGERMATRIX, INC. (NEW) 23600 AMDI .0340 .0320 .0340 +6.25 APPLIED MEDICAL DEVICES INC 67800 DOCI 1.06250 1.01000 1.06250 +6.25 DECISIONONE HOLDINGS CORP 33800 NVMH .0690 .0640 .0690 +6.15 NEVADA MANHATTAN GROUP 54000 WELU .35000 .30000 .35000 +6.06 WELLNESS UNIVERSE CORP 70400 AIGI 1.80000 1.76000 1.78125 +5.88 ADAIR INT'L. OIL & GAS 183800 ECAR .5400 .5350 .5400 +5.88 US ELECTRICAR INC 385000 OGPS .90000 .85000 .90000 +5.88 OMICRON TECHNOLOGIES CORP 37700 SFAD .0740 .0720 .0740 +5.71 SAFE TECHNOLOGIES INTERNATIONAL INC 1637100 AQCB .1850 .1700 .1850 +5.71 AQUA CLARA BOTTLING 408900 TRNT 2.37500 2.37500 2.50000 +5.56 TRANSNET CORPORATION 6800 NBMX .0950 .0850 .0950 +5.56 NATIONAL BOSTON MEDICAL INC, COM NEW 275200 CCGR .1210 .1150 .1210 +5.22 COLLECTIBLE CONCEPTS GROUP INC 402400 VYST 2.62500 2.56250 2.62500 +5.00 VIEW SYSTEMS INC 8400 NRDS .2100 .2000 .2100 +5.00 NORD RESOURCES CORP 1000 INVT 6.62500 6.53125 6.62500 +4.95 INVESTAMERICA INC 230300 SVRI .87000 .85000 .86000 +4.82 SILICON VALLEY RESEARCH 914100 WAVC 3.43750 3.40625 3.43750 +4.76 WAVERIDER COMMUNICATIONS 151700 NUKE 5.50000 5.46875 5.50000 +4.76 RHOMBIC CORP, SHS 124400 IMII .2200 .2100 .2200 +4.76 INTELLIGENT MED. IMAGING 17000 MIGR .7500 .7500 .7700 +4.17 MIGRATEC INC 198300 SBLI .39000 .37500 .39000 +4.00 STAFF BUILDERS, INC. 2700 ABMI .1300 .1200 .1300 +4.00 AMERICAN BIOMED, INC. 34900 EGNS .19500 .18750 .19500 +4.00 EGAN SYSTEMS, INC. 5000 FBCE 3.28120 3.21875 3.28125 +3.96 FIBERCORE INC. 277600 SSOL 50.0000 49.5312 49.8750 +3.69 SMARTSERV ONLINE, INC. 37300 JOES .2900 .2800 .2900 +3.57 EAT AT JOE'S LTD. 101300 PFCK .73000 .73000 .73500 +3.55 PEACOCK FINANCIAL CORP. 144400 VGTI 2.78120 2.75000 2.87500 +3.49 VIRTGAME.COM CORP. 100 USTT 3.87500 3.81250 3.81250 +3.33 USA TECHNOLOGIES, INC. 14600 IAIC 1.00000 .96875 1.03125 +3.23 INFORMATION ANALYSIS INC. 22500 ARET .0660 .0640 .0660 +3.13 AMERIRESOURCE TECH., INC. 2497800 PFNT 1.03120 1.00000 1.03125 +3.12 PREFERRED NETWORKS, INC. 270300 FSCX 4.06000 4.05000 4.05000 +3.11 FASTCOMM COMMUNICATIONS 108300 TXMC .1700 .1700 .1800 +3.03 TIREX AMERICA INC 633300 VALH .1750 .1660 .1750 +2.94 VALUE HOLDINGS, INC. 92600 WDSO .4500 .4400 .4500 +2.86 WIRELESS DATA SOLUTIONS 2000 WWDE .0370 .0320 .0370 +2.78 WORLDWIDE EQUIPMENT CORPORATION 54600 CMOZ 1.18750 1.15625 1.18750 +2.71 COSMOZ COM INC 49000 STCH .1900 .1800 .2200 +2.70 SITE TECHNOLOGIES, INC. 6200 DRYD .19000 .18500 .19000 +2.70 DRYDEN INDUSTRIES INC 217200 KAHI .40000 .40000 .41000 +2.56 KAIRE HOLDINGS INC 729900 INNN 6.40620 6.34375 6.40625 +2.50 INTERACTIVE NETWORK INC 145300 SRUN .62500 .57000 .64000 +2.46 STARUNI CORPORATION 81500 NVXE .84000 .82000 .84000 +2.44 NEW VISUAL ENTERTAINMENT INCORPORATE 26100 EBAS 9.25000 9.12500 9.31250 +2.42 EBASEONE CORP 28100 TTRIF .0460 .0460 .0480 +2.22 THERMO TECH TECHNOLOGIES 547900 ECNC 1.42000 1.41000 1.43000 +2.16 ECONNECT 1023400 HSNS 18.1250 18.0000 18.1250 +2.11 HIGH SPEED NET SOLUTIONS INC 55400 GNIZ .49000 .45000 .49000 +2.08 GENERAL CREDIT CORP. 12000 NCTI .51000 .50250 .51000 +2.00 NCT GROUP, INC. 2354900 DNTK .5200 .5100 .5200 +1.96 DAUPHIN TECHNOLOGY, INC. 24200 XNET 12.5000 12.2500 12.5000 +1.78 XIN NET CORP 37800 SCKT 14.3750 14.3750 14.4375 +1.77 SOCKET COMMUNICATIONS 82900 ATEG .2900 .2850 .2900 +1.75 AMERICAN TECHNOLOGIES GRP 14700 SDWSF 14.5000 14.5937 14.6250 +1.75 SIDEWARE SYSTEMS INC 280200 NSCT 1.93750 1.93750 1.93750 +1.64 NATIONAL SCIENTIFIC CORPORATION 31200 WLGS 1.25000 1.25000 1.27000 +1.63 WORLD WIDE WIRELESS COMMUNICATIONS I 72100 BIGM .67000 .67000 .69000 +1.52 BIOGAN INTERNATIONAL 160300 HRCT 16.8750 16.6250 16.8750 +1.50 HARTCOURT COMPANIES 57100 STRU .37500 .37000 .38000 +1.35 STRUTHERS INC, COM NEW 803100 GLXY 4.68750 4.56250 4.68750 +1.35 GALAXY ENTERPRISES, INC. 33700 IMDS 2.01000 2.00000 2.01000 +1.01 IMAGING DIAGNOSTIC SYSTEM 814500 FTGX 14.0000 13.9375 14.0000 +.90 FIBERNET TELECOM GROUP INC 10300