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 (32655)	3/2/2000 7:46:00 PM
From: SSP	Respond to of 150070

OTCBB GROOVERS Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol. SGMU .50000 .15620 .50000 +4900.00 SURGIMETRICS USA INC, COM NEW 135000 WELU .20000 .38000 .39000 +1900.00 WELLNESS UNIVERSE CORP 297000 ISOB 1.37500 1.25000 1.25000 +633.33 ISO BLOCK PRODUCTS USA INC 600300 AMRR 31.8750 31.7500 32.0000 +325.00 AMERICAN SPORTS MACHINE INC, COM NEW 1777600 PRDE .38120 .30000 .38120 +204.96 PRIDE COMPANIES, L.P. 149700 TALL .94000 .93750 .94000 +184.85 IVP TECHNOLOGY CORP, COM PAR $0.0001 16838000 SWFG .05000 .05000 .07000 +150.00 SAN JUAN FIBERGLASS POOLS INC 10213400 SPST .14000 .08000 .14000 +133.33 SPENCER'S RESTAURANTS INC 720000 VGEN 1.31250 1.25000 1.31250 +101.92 HARVARD SCIENTIFIC CORP. 832500 MMCI .87500 .43750 .87500 +100.00 MULTIMEDIA CONCEPTS INT'L 3000 AUTO .68750 .68750 .68750 +96.43 AUTOINFO, INC. 1152100 FDNI 1.59370 1.56250 1.59370 +88.89 FDN INC 1430700 CCCZ .57500 .57500 .58000 +85.48 CASTELLO CASINO CORP, COM NEW 1491200 TEVE .79000 .79000 .79000 +83.72 TELVUE CORP 909100 TXMC 1.02000 1.04000 1.04000 +82.14 TIREX AMERICA INC 14905800 SYBD 2.00000 2.00000 2.00000 +68.42 SYNTHETIC BLOOD INT'L INC 6793600 CRNC .26800 .26500 .27500 +67.50 CHRONICLE COMMUNICATIONS INC, COM NO 14981900 USTL .12000 .09500 .12000 +60.00 USTEL INC. 185600 MZEI .40000 .38000 .40000 +60.00 MEDIZONE INTERNATIONAL INC 2770500 IXLT 13.6875 13.6875 13.7500 +58.70 IEXALT INC 1061700 XSYS .1200 .0800 .1200 +50.00 XXSYS TECHNOLOGIES, INC. 31800 SNID .75000 .43750 .81250 +50.00 SUN CITY INDUSTRIES INC 20900 VIPM .0790 .0700 .0800 +43.64 VIP COMLINK 6363400 USDI .50000 .50000 .51000 +42.86 U.S. DIGITAL COMMUNICAT. 1572900 ATIW 2.12500 1.90000 2.75000 +41.67 ATI NETWORKS INC 12900 JRSE 2.50000 2.53120 2.59370 +40.35 JACOBSON RESONANCE ENTERPRISES LTD 1028400 EDOC 3.50000 3.50000 3.50000 +38.27 APPLIED VOICE RECOGNITION INC 2380900 GTMI .91000 .90620 .90000 +37.88 GLOBAL TELEMEDIA INT'L 3314000 CDNO .1720 .1710 .1800 +37.60 CONSOLIDATED CAPITAL CORP OF NORTH A 11369900 SWSI .22000 .18000 .22000 +37.50 SAFE-WASTE SYSTEMS INC 87800 ETPI .19000 .19000 .22000 +35.71 ENTERTAINMENT TECHNOL. 203200 GTCC 3.40620 3.31250 3.50000 +34.57 GTC TELECOM CORP 190400 USCR .87500 .87500 .93750 +33.34 US CRUDE LIMITED 384100 SUBM .1800 .1800 .2000 +33.33 SUBMICRON SYSTEMS CORP. 1685000 TLDN .25000 .18750 .31250 +33.33 TILDEN ASSOCIATES INC, COM PAR $0.00 2500 PENY .12500 .10000 .12500 +31.58 COMBINED PENNY STOCK FUND INC 1178200 DHSM .2600 .2500 .2900 +30.00 DIAGNOSTIC HEALTH SERVICE 559000 UREC 2.59370 2.56250 2.56250 +29.69 URECOATS INDUSTRIES, INC. 2751800 PHXU .84370 .84370 .87500 +28.57 PHOENIX INTERNATIONAL INDUSTRIES INC 664400 IMII .4500 .4500 .4800 +28.57 INTELLIGENT MED. IMAGING 399700 LANPF 1.04000 1.00000 1.00000 +25.30 PLAINTREE SYSTEMS INC. 124500 SCKT 43.7500043.8750043.87500+25.00 SOCKET COMMUNICATIONS 836100 XCLT .31250 .25000 .31250 +25.00 XCL LTD, SHS 65600 SMTH .25000 .23000 .25000 +25.00 SMITH TECHNOLOGY CORPORATION 711000 OTCA 14.0000 13.0000 17.0000 +24.44 OTC AMERICA INC, COM NEW 64900 PCBME .23000 .23000 .22500 +24.32 12296300 VNSR .40000 .41000 .45000 +23.08 VANDERBILT SQUARE CORP 362600 SRUN .57500 .49000 .57500 +22.68 STARUNI CORPORATION 308400 TRDY .0550 .0500 .0650 +22.22 TRUDY CORPORATION 7083100 VDOT 8.00000 7.96870 8.00000 +21.90 VIRTUALSELLERS.COM, INC. 3087600 WAVC 13.5000013.6250013.75000+21.35 WAVERIDER COMMUNICATIONS 2840200 WIZZF 3.00000 3.02000 3.02000 +20.97 WSI INTERACTIVE CORP 2248100 SHCC .41000S .41500 .41500 +20.59 SARATOG 2748500 VTTX 1.31250 1.31250 1.37500 +20.01 VITRIX INC 622200 VSSI .15000 .09370 .15000 +20.00 VERTICAL SOFTWARE SYS INC 14000 LWNTF 2.71870 2.62500 2.71870 +19.18 LANGUAGEWARE.NET LTD. 1140200 MAWI 18.0003018.4375018.87500+19.01 M & A WEST, INC. 183400 NQCI .19000 .16000 .20000 +18.75 NATIONAL QUALITY CARE INC 104800 AFTI 3.18750 3.50000 3.18750 +18.60 ABSOLUTEFUTURE.COM 688800 MDIX 7.62500 7.62500 7.75000 +17.88 MEDIX RESOURCES, INC. 1186200 SYCR .100000 .095000 .100000 +17.65 SYNCRONYS SOFTCORP 3643700 ABMI .37000 .34370 .35000 +17.46 AMERICAN BIOMED, INC. 1347100 MYIQ .20250 .20000 .20500 +17.39 EDULINK INC 22997100 FONX 2.38000 2.39000 2.40000 +17.17 FONIX CORPORATION 12614800 SFEB .87500 .50000 .87500 +16.67 SAFEGUARD BIOMETRIC CORP 44600 TLTM .21870 .12500 .21870 +16.64 TELETIMER INTERNATIONAL INC, COM NEW 30500 YARC 1.12500 1.12500 1.18750 +16.14 YARC SYSTEMS CORPORATION INC 288200 SGNC .65000 .63000 .65000 +16.07 SANGUINE CORPORATION 320100 SNMM 7.00000 7.00000 7.03120 +16.06 STARNET COMM. INTL., INC. 622000 DNTK 5.50000 5.50000 5.50000 +15.79 DAUPHIN TECHNOLOGY, INC. 2250400 BZET 1.37500 1.18750 1.37500 +15.79 BIOFIELD CORP. 8900 MDIA .14000 .14000 .14000 +15.70 MEDTECH DIAGNOSTICS INC 6788500 CGCO .71870 .59370 .71870 +14.99 COMMERCE GROUP CORP. 197200 BIGM .55000 .50000 .55000 +14.58 BIOGAN INTERNATIONAL 316700 DCHT 9.71870 9.68750 9.71870 +14.34 DCH TECHNOLOGY INC 1048100 PAPO 1.00000 .87500 1.00000 +14.29 PANGEA PETROLEUM CORP 24800 SINC 2.53120 2.50000 2.53120 +14.08 SOUTHLAND FINANCIAL INC, COM NEW 318900 WDSO 2.03120 2.00000 2.03120 +14.04 WIRELESS DATA SOLUTION 1255300 GWTR .2500 .2350 .2500 +13.64 GLOBAL WATER TECHNOLOGIES 1907300 VRGN 1.93750 1.93750 1.93750 +12.73 VIRAGEN, INC. 4854500 ARMGA .0450 .0425 .0500 +12.50 ARM FINANCIAL GROUP, INC. 424600 AUTL .09000 .09000 .10000 +12.50 AUTOLEND GROUP, INC. 1906300 BIOHF .93000 .88000 .93000 +12.05 BIOTECH HOLDINGS LTD. 201800 ISCO 18.0000 18.0000 18.00000+11.63 ILLINOIS SUPERCONDUCTOR 3039600 TRIT .78120 .75000 .78120 +11.60 TRIDEN TELECOM INC 414400 STRU .4100 .4200 .4200 +10.81 STRUTHERS INC, COM NEW 7694700 SPTK .22700 .23000 .23000 +10.73 SPINTEK GAMING TECHNOLOGIES INC 7388300 IFTI .96870 .87500 .96870 +10.71 IONIC FUEL TECHNOLOGY 91500 ABRG .30000 .28000 .30000 +10.70 AMBRA RESOURCES GROUP INC, COM NEW 3006100 PENC .33750 .33200 .33750 +10.66 PEN INTERCONNECT INC. 3641800 MCTL 1.65620 1.65620 1.68750 +10.41 MICROTEL INTERNATIONAL 877000 IRTG 1.00000 1.00000 1.03000 +10.35 IRT INDUSTRIES, INC. 448900 AOXY .1100 .0800 .1100 +10.00 ADVANCED OXYGEN TECHNOLOGIES INC 336900 SFAD .2400 .2400 .2400 +9.74 SAFE TECHNOLOGIES INTERNATIONAL INC 8255500 HVGP 1.43750 1.25000 1.43750 +9.52 HAVANA GROUP INC, SHS 4300 KTNV .35000 .34000 .34500 +9.38 COTTON VALLEY RESOURCES 766500 USAV .24000 .23500 .24500 +9.09 COSTPLUSFIVE.COM INC 102200 FINX .75000 .68750 .75000 +9.09 FINGERMATRIX, INC. (NEW) 28600 WWDE .24000 .22500 .25000 +9.09 WORLDWIDE EQUIPMENT CORPORATION 3236800 CAMB 1.43000 1.50000 1.50000 +8.95 CAMBIO, INC. 4008300 PRAV 2.45000 2.37500 2.45000 +8.89 PARADIGM ADVANCED TECHNOLOGIES INC 913800 ACCR 2.06250 2.06250 2.06250 +8.55 ACCESS POWER, INC. 1120300 WNCR .2600 .2400 .2600 +8.33 WINCHESTER MINING CORP 2274800 BUKS .1950 .1950 .2000 +8.33 BUTLER NATIONAL CORP. 331000 MDTV 5.34370 5.53120 5.50000 +8.23 MDU COMMUNICATIONS INTERNATIONAL INC 341100 OBJS .53000 .51000 .53000 +8.16 OBJECTSHARE, INC. 155400 FSCX 5.00000 5.00000 5.03120 +8.11 FASTCOMM COMMUNICATIONS 187300 WTHL .27000 .26000 .27000 +8.00 WHITEHALL ENTERPRISES INC 485400 SCMS .34500 .34500 .37000 +7.81 SCIENTIFIC MEASUREMENT 44000 NGLD 3.50000 3.50000 3.56250 +7.69 NEWGOLD INC 1749000 EGEI .0700 .0700 .0700 +7.69 ENG ENTERPRISES INC 1305500 USTI .215000 .215000 .215000 +7.50 UNITED SYSTEMS TECHNOLOGY 891400 WOOD .1500 .1400 .1500 +7.14 MADERA INTERNATIONAL INC. 2985500 FASC .23000 .22500 .23000 +6.98 FIRST AMERICAN SCIENTIFIC CORP 4247300 WRDP 2.93750 2.93750 2.93750 +6.82 WORLDPORT COMMUNICATIONS 609900 VCCP 2.93750 2.87500 2.93750 +6.82 DATAWORLD SOLUTIONS, INC. 94600 FMOLS .20000 .18750 .21870 +6.67 FREEPORT MCMORAN OIL&GAS 45700 LMGR 16.0000016.0625016.06250+6.67 LIGHT MANAGEMENT GROUP INC, COM NEW 743500 ABID 1.10000 1.13000 1.14000 +6.28 SHOWSTAR ONLINE.COM INC 1092100 MTEN .17000 .16000 .17000 +6.25 MEDICAL TECH. & INNOVAT. 218800 MOAT .36000 .32000 .36000 +6.19 CASTLEGUARD ENERGY INC 274400 GZON .0690 .0550 .0700 +6.15 GRAPHIX ZONE INC 125500 ARET .1270 .1270 .1300 +5.83 AMERIRESOURCE TECH., INC. 9552100 MDCH .3700 .3600 .3700 +5.71 MEDITECH PHARMACEUTICALS 2217500 PNLK 5.81250 5.78120 5.81250 +5.68 PRO NET LINK CORP 1848300 NCTI .79000 .76000 .79000 +5.33 NCT GROUP, INC. 2716700 VPTI .53120 .53120 .58000 +5.19 VOICE POWERED TECHNOLOGY 313400 WLGS 5.25000 5.21870 5.31250 +5.00 WORLD WIDE WIRELESS COMMUNICATIONS I 452900 CFIM .6400 .6200 .6400 +4.92 CFI MORTGAGE INC. 169100 PKPT 8.12500 8.06250 8.12500 +4.84 PACKETPORT.COM INC 47200 USVO 8.56250 8.50000 8.50000 +4.58 USA VIDEO INTERACTIVE 762200 LAWW 2.87500 2.87500 3.00000 +4.55 LEGALOPINION.COM 523100 USTT 3.00000 2.96870 3.03120 +4.35 USA TECHNOLOGIES, INC. 155700 ADGI .73000 .70000 .72000 +4.29 AMERICAN DIVERSIFIED GRP. 26553400 WAMA .05000 .05000 .07000 +4.17 WATERMARC FOOD MGMT. CORP 400600 GCSC 1.56250 1.56250 1.62500 +4.17 GLOBAL CYBER SPORTS.COM INC 35300 GUSH .81250 .65000 .81250 +4.01 CANARGO ENERGY CORP. 52200 VYST 3.31250 3.31250 3.37500 +3.92 VIEW SYSTEMS INC 92800 BAOA .16100 .16000 .16500 +3.87 BAOA, INC. 834300 TEXN 2.59370 2.59370 2.68750 +3.75 21ST CENTURY TECHNOLOGIES INC 656800 KNSC 3.62500 3.50000 3.62500 +3.57 KENSINGTON INT'L HOLDING 39700 APPI .58000 .57000 .59000 +3.57 ADVANCED PLANT PHARMACEUTICALS INC, 2966500 JJFN .55000 .45000 .55000 +3.54 STRATEGIC CAPITAL RESOUR. 64000 SYCD 1.87500 1.87500 1.93750 +3.45 SYCONET.COM INC 48300 MAMH .1500S .1500 .1550 +3.45 MAMMATECH CORP 753400 NUKE 2.87500 2.93750 3.00000 +3.37 RHOMBIC CORP 160200 PTUS .31000 .31000 .35000 +3.33 PERITUS SOFTWARE SERVICES 217500 JOES .2800 .2820 .2850 +3.32 EAT AT JOE'S LTD. 541300 NVNU 2.00000 1.87500 2.00000 +3.23 NOVA NATURAL RESOURCES 116400 TMMI .98000 .98000 1.00000 +3.16 TMM INC 1792800 USXP .6700 .6300 .6700 +3.08 UNIVERSAL EXPRESS, INC. 584100 SCAH 1.06250 1.03120 1.09370 +3.04 SCAC HOLDINGS CORPORATION, SHS 64200 ATEG .3400 .3300 .3400 +3.03 AMERICAN TECHNOLOGIES GRP 268900 MOOR 2.50000 2.43750 2.47000 +2.88 CHADMOORE WIRELESS GROUP 1683300 ELAW 4.87500 4.87500 4.93750 +2.63 INTERNET LAW LIBRARY INC 61600 CHCL 1.31250 1.28120 1.31250 +2.44 CHINA CONTINENTAL, INC. 580200 WZTC .16000 .15620 .16000 +2.43 WIZ TECHNOLOGY INC 817700 SALV .87000 .87500 .87500 +2.35 SALIVA DIAGNOSTIC SYSTEMS 54400 KNIC .24000 .22000 .24000 +2.13 L.L. KNICKERBOCKER CO. 172100 SSOL 130.000 128.000 131.500 +1.96 SMARTSERV ONLINE, INC. 40700 EPEA .2900 .2900 .3050 +1.75 E'PRIME AEROSPACE CORP 6593600 SMTS 4 3 7/8 4 +1.59 SOMANETICS CORPORATION 39600