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: rogelaw who wrote (28651)	2/17/2000 2:15:00 PM
From: SSP	Respond to of 150070

OTCBB GROOVERS Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol. OTCA 2.2500 2.0000 2.5000 +350.00 OTC AMERICA INC, COM NEW 92800 ATCD .10750 .10000 .10750 +115.00 ART CARDS INC 10266200 VENGF 1.7500 1.7500 1.7600 +90.22 VENGOLD INC. 6129600 AGLF .30000 .27000 .30000 +66.67 ATLANTIC GULF COMMUNITIES 403200 NVXE 1.78000 1.78000 1.80000 +64.06 NEW VISUAL ENTERTAINMENT INCORPORATE 3493700 FSMEP .071000 .071000 .075000 +47.92 FRESENIUS MEDICAL CARE HOLDINGS INC, 4868300 FOCS .40000 .40000 .41000 +42.86 FIBERCHEM, INC. 4224900 FBCE 7.12500 7.12500 7.18750 +42.50 FIBERCORE INC. 2554000 VCSY 2.00000 1.99000 2.00000 +40.85 VERTICAL COMPUTER SYSTEMS INC, COM N 59060500 USMD .19000 .14000 .19000 +35.71 US MEDICAL PRODUCTS INC, SHS 6500 CWRC .08100 .07000 .08100 +35.00 COUNTRY WORLD CASINOS INC, SHS 981100 TRPC .12500 .09370 .15620 +33.40 TROPIC AIR CARGO, INC. 16000 FMOLS .25000 .18750 .25000 +33.33 FREEPORT MCMORAN OIL&GAS 10900 SMTS 3 13/16 3 13/16 3 7/8 +32.61 SOMANETICS CORPORATION 254600 ISCO 8.81250 8.75000 8.81250 +31.78 ILLINOIS SUPERCONDUCTOR 5884700 PHVP .1700 .1700 .1750 +30.77 PHILIP SERVICES CORP. 1160600 SOLO .13000 .09000 .12500 +30.00 SOLO SERVE CORPORATION 12200 SAQC 2.62500 2.62500 2.87500 +29.23 SCNV ACQUISITION CORP 20000 LOCH 2.53120 2.50000 2.53125 +25.93 LOCH HARRIS, INC. 3951000 SYCR .1050 .1000 .1050 +25.00 SYNCRONYS SOFTCORP 2184800 SHOW .1000 .0800 .1000 +25.00 SHOWSCAN ENTERTAINMENT 13000 ESNG .1000 .0800 .1000 +25.00 ESCAGENETICS CORP 83100 NSKY .33500 .32500 .33500 +24.07 NEW SKY COMMUNICATIONS INC 7636100 ABMI .45000 .44000 .46000 +21.62 AMERICAN BIOMED, INC. 2481700 CHCL 1.62500 1.62500 1.68750 +20.93 CHINA CONTINENTAL, INC. 963800 DCHT 6.56250 6.50000 6.56250 +20.00 DCH TECHNOLOGY, INC. 515100 ETPI .15000 .12500 .15000 +20.00 ENTERTAINMENT TECHNOL. 14900 NINE .41000 .34370 .41000 +19.29 NUMBER NINE VISUAL TECH. 221300 IMTL .78120 .71875 .81250 +19.05 INTL MERCANTILE CORP, COM NEW 92300 LANPF .95000 .90000 1.00000 +18.75 PLAINTREE SYSTEMS INC. 32600 LAWW 3.25000 3.18750 3.25000 +18.18 LEGALOPINION.COM 348100 USTL .05000 .04250 .05000 +17.65 USTEL INC. 131500 BCAM .40000 .36000 .40000 +17.65 BCAM INTERNATIONAL INC. 522400 BNTI 2.50000 2.50000 2.56250 +15.94 BRAINTECH 397700 PNLK 2.96870 2.90625 2.96875 +15.85 PRO NET LINK CORP 380400 TVCP 1.17000 1.17000 1.19000 +15.84 TALK VISUAL CORP. 2604700 EGEI .0520 .0500 .0520 +15.56 ENG ENTERPRISES INC 1978400 SNTS .03100 .02900 .03100 +14.81 SANI-TECH INDUSTRIES INC 6383300 GNIZ 1.93750 1.93750 2.03125 +14.81 GENERAL CREDIT CORP. 130800 SNMM 7.53120 7.46875 7.53125 +14.76 STARNET COMM. INTL., INC. 486100 HYPD 5.87500 5.68750 5.87500 +14.63 HYPERDYNAMICS CORPORATION 180300 WTHL .3200 .3200 .3300 +14.29 WHITEHALL ENTERPRISES INC 1946400 ANTX 2.84370 2.84375 2.84375 +13.75 ANTEX BIOLOGICS, INC. 421800 ATEG .4200 .4100 .4300 +13.51 AMERICAN TECHNOLOGIES GRP 139800 FTGX 19.0000 18.3125 19.0000 +13.43 FIBERNET TELECOM GROUP INC 38400 WRDP 2.96870 2.96875 3.03125 +13.09 WORLDPORT COMMUNICATIONS 103700 AVBC 1.62500 1.59375 1.65625 +13.04 AQUA VIE BEVERAGE CORP, SHS 430200 BICO .35200 .35000 .35200 +12.64 BIOCONTROL TECHNOLOGY INC 40483400 INNN 5.62500 5.43750 5.62500 +12.50 INTERACTIVE NETWORK INC 400300 ABUY 1.43620 1.31250 1.43000 +12.10 AMERINET GROUP.COM INC 30900 QTNT .0950 .0850 .0950 +11.76 QUICK TENT INC 25300 SSOL 133.500 133.000 136.000 +11.60 SMARTSERV ONLINE, INC. 61500 USVO 5.53120 5.50000 5.50000 +10.62 USA VIDEO INTERACTIVE 813100 XDSL 17.7500 17.6875 17.7500 +10.51 MPHASE TECHNOLOGIES, INC. 633600 TXMC .44000 .43000 .44000 +10.00 TIREX AMERICA INC 1603300 BAOA .22000 .21000 .22000 +10.00 BAOA, INC. 2345700 PHOX 1.10000 .81250 1.25000 +10.00 PHOTONICS CORPORATION 500 ABID 1.36000 1.36000 1.40000 +9.68 SHOWSTAR ONLINE.COM INC 234300 CLSI .28500 .27000 .28500 +9.62 CLANCY SYSTEMS INTERNATIONAL INC 4625900 TEXN 2.25000 2.25000 2.28125 +9.09 21ST CENTURY TECHNOLOGIES INC 2248100 COHO .49000 .45000 .49000 +8.89 COHO ENERGY, INC. 17600 NQCI .17000 .14000 .16500 +8.83 NATIONAL QUALITY CARE INC, SHS 39800 DNTK 2.10000 2.10000 2.14000 +8.81 DAUPHIN TECHNOLOGY, INC. 4750400 CMER 33.5000 32.5000 33.5000 +8.72 EMERUN INC. 47200 OLEXE .25000 .24000 .25000 +8.70 187100 APPI .3800 .3800 .3800 +8.57 ADVANCED PLANT PHARMACEUTICALS INC, 2211200 KBFP .3900 .3700 .3900 +8.33 KBF POLLUTION MANAGEMENT 148400 GOYL .6500 .5500 .6500 +8.33 GARGOYLES, INC. 8300 VRGN 1.21870 1.18750 1.21870 +8.33 VIRAGEN, INC. 1284000 WKGP 2 1/2 2 7/16 2 1/2 +8.11 WORKGROUP TECHNOLOGY CORP 569000 INCE .28500 .28000 .28500 +7.55 INTERCELL CORPORATION 929900 MDTV 5.43750 5.31250 5.75000 +7.41 MDU COMMUNICATIONS INTL. 90200 WIZZF 1.87500 1.82500 1.87500 +7.14 WSI INTERACTIVE CORP. 314700 GZON .0750 .0750 .0800 +7.14 GRAPHIX ZONE INC 190000 USCR .93750 .90625 .93750 +7.14 US CRUDE LIMITED 1898800 OBJS .49000 .49000 .51000 +6.52 OBJECTSHARE, INC. 66700 VNSR .49000 .48000 .49000 +6.52 VANDERBILT SQUARE CORP 58500 DRYD .49000 .48000 .49000 +6.52 DRYDEN INDUSTRIES, INC. 595100 MRTO 19.0000 18.0000 19.0000 +6.29 MERCHANTONLINE.COM 21100 PAPO 1.06250 1.06250 1.15620 +6.25 PANGEA PETROLEUM CORP 220600 VCCP 3.71870 3.62500 3.71875 +6.25 DATAWORLD SOLUTIONS, INC. 56600 HSNS 26.1250 26.1250 26.7500 +6.09 HIGH SPEED NET SOLUTIONS INC 62500 TTFC 1.68750 1.59375 1.68750 +5.89 TELEFFICIENCY HOLDING CORP, CL A 80700 MAWI 16.3750 16.3750 16.5000 +5.65 M & A WEST, INC. 37600 MDCH .3800 .3700 .3800 +5.56 MEDITECH PHARMACEUTICALS 1406000 GTCC 3.03120 3.00000 3.03125 +5.43 GTC TELECOM CORP. 25900 ASAT 4.34370 4.12500 4.34370 +5.30 ESAT, INC. 152600 YARC 1.25000 1.25000 1.28120 +5.26 YARC SYSTEMS CORPORATION INC 126900 TEKI 3.81250 3.68750 3.81250 +5.17 TEK DIGITAL CORP 66200 BZET 1.31000 1.25000 1.31250 +4.80 BIOFIELD CORP. 57300 KNSC 2.75000 2.75000 2.93750 +4.76 KENSINGTON INT'L HOLDING 11000 CMOZ 1.43750 1.37500 1.43750 +4.55 COSMOZ COM INC 164300 VXTK 5.21870 5.21875 5.25000 +4.37 VERONEX TECHNOLOGIES, INC 39500 PCES .50000 .48000 .55000 +4.17 PACE HEALTH MGMT. SYSTEMS 38800 PHXU .81250 .78120 .81250 +4.01 PHOENIX INTERNATIONAL INDUSTRIES INC 59500 EURO 4.78000 4.78125 4.81250 +3.91 EUROTECH, LTD. 871100 EXTI .27000 .26500 .27500 +3.85 EXTEN INDUSTRIES, INC. 447200 WZTC .03000 .01750 .03000 +3.45 WIZ TECHNOLOGY INC 102600 USAV .32000 .30000 .32000 +3.23 COSTPLUSFIVE.COM INC 114600 SMKD .06500 .06000 .06750 +3.17 SMART KIDS INC 1866900 USDI .49500 .49500 .50000 +3.13 U.S. DIGITAL COMMUNICAT. 3976200 SLPW 1.06250 1.03125 1.12500 +3.04 SOLPOWER CORP 28800 LMGR 2.18750 2.00000 2.18750 +2.94 LIGHT MANAGEMENT GROUP INC, COM NEW 184500 WORC .18000 .18000 .21000 +2.86 WORDCRAFT SYSTEMS INC, SHS 56500 NHLT .1600 .1500 .1600 +2.43 NATIONAL HEALTH & SAFETY CORP, SHS 536500 KKRS 1.84370 1.81250 1.84375 +2.43 KANAKARIS COMMUNICATIONS INC 259500 CITN 5.37500 5.37500 5.56250 +2.38 CT HOLDINGS, INC. 152700 ARET .1350 .1330 .1350 +2.27 AMERIRESOURCE TECH., INC. 4685300 ADLU 3.06250 3.00000 3.06250 +2.08 ADVANCED LUMITECH INC 65000 MOOR 1.53120 1.53125 1.56250 +2.08 CHADMOORE WIRELESS GROUP 445900 FPCX 12.7500 12.5625 12.7500 +2.00 FINANCIAL PERFORMANCE 51800 USXP .5500 .5500 .5600 +1.85 UNIVERSAL EXPRESS, INC. 152800 AIGI 1.86000 1.86000 1.89000 +1.64 ADAIR INT'L. OIL & GAS 614300 ECNC 1.37000 1.37000 1.37500 +1.48 ECONNECT 956200 JRSE 2.18750 2.18750 2.28125 +1.45 JACOBSON RESONANCE ENTERPRISES LTD 292300 AVNR 2.21870 2.15625 2.25000 +1.43 AVANIR PHARMACEUTICALS 210600 AFTI 2.28120 2.18750 2.25000 +1.39 ABSOLUTEFUTURE.COM 121100 TMMI .87000 .85000 .87000 +1.16 TMM INC 2013500 NGLD .45500 .44000 .45500 +1.11 NEWGOLD INC 115100 JOES .3225 .3230 .3250 +.78 EAT AT JOE'S LTD. 403500 PLHYQ .0937 .0930 .0950 +.75 PLANET HOLLYWOOD INTL. 1075900