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: SSP who wrote (34197)	3/7/2000 12:37:00 PM
From: SSP	Read Replies (1) \| Respond to of 150070

OTCBB GROOVERS Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol. FURRW .0300 +275.00 FURR'S BISHOP'S INC, WARRANTS 1995-2 110000 SSCI .2300 .1700 .2300 +228.57 SMART GAMES INTERACTIVE 46500 CYPR .1250 .1250 .1500 +150.00 CYPRO INTERNATIONAL INC 1117300 JVWB 1.78120 1.71875 1.78125 +103.57 JVWEB INC 566800 NLXI .2600 .2500 .2800 +100.00 NELX INC 2493500 LNST .1650 .1650 .1650 +83.33 LONE STAR INTERNATIONAL ENERGY INC, 1292000 NYBS .09000 .05000 .09000 +80.00 NEW YORK BAGEL ENT. 2000 TLTM .21870 .12500 .21875 +74.96 TELETIMER INTERNATIONAL INC, COM NEW 65400 XSYS .1200 .0800 .1200 +50.00 XXSYS TECHNOLOGIES, INC. 13000 OCULU .37500 .06250 .37500 +50.00 OCUREST LABORATORIES INC. 4700 TALL 1.47000 1.44000 1.47000 +47.00 IVP TECHNOLOGY CORP, COM PAR $0.0001 6442200 EKSIA .1400 .1150 .1600 +41.41 ELECTRO-KINETIC SYSTEMS INC, CL A 1083900 USMC .0700 .0600 .0700 +40.00 AMERICAN IMAGE MOTOR COMPANY, SHS 227900 USTL .32000 .32000 .37500 +39.13 USTEL INC. 194800 ATIW 2.75000 2.00000 2.75000 +37.50 ATI NETWORKS INC 300 CDNO .3650 .3600 .3650 +35.19 CONSOLIDATED CAPITAL CORP OF NORTH A 9127500 SSGI .53120 .53125 .59000 +32.80 STRATEGIC SOLUTIONS GROUP 576500 WZTC .15620 .15625 .16500 +30.17 WIZ TECHNOLOGY INC 1408900 MDCH .9200 .9200 .9300 +27.78 MEDITECH PHARMACEUTICALS 5666900 SFAD .415000 .415000 .420000 +27.69 SAFE TECHNOLOGIES INTERNATIONAL INC 14046200 VIRT .7900 .7850 .7900 +27.42 VIRTUAL REALITY INC, COM NEW 340300 EGNS .34370 .33000 .34375 +27.30 EGAN SYSTEMS, INC. 453800 GZON .0700 .0700 .1000 +27.27 GRAPHIX ZONE INC 625000 GTMI 2.21870 2.21875 2.25000 +26.78 GLOBAL TELEMEDIA INT'L 3995400 AHIC .44000 .41000 .41000 +25.71 AMERICAN HEALTHCHOICE INC 428200 YESS .12500 .10200 .11200 +25.00 YES! ENTERTAINMENT CORP. 4900 IELSF .4000 .3000 .4500 +25.00 INTERACTIVE ENTERTAINMENT LTD, SHS 54100 DCHT 13.4375 13.2500 13.4375 +24.28 DCH TECHNOLOGY INC 736300 QPRC .21000 .20500 .21000 +23.53 QUEST PRODUCTS CORPORATION 1615100 SMTH .55000 .50000 .55000 +22.22 SMITH TECHNOLOGY CORPORATION 286000 TLGNQ 1.03120 1.00000 1.03125 +21.32 TELEGEN CORP, SHS 446000 GWTR .3150 .3150 .3200 +21.15 GLOBAL WATER TECHNOLOGIES 3201100 VIPM .14500 .12000 .14500 +20.83 VIP COMLINK 4586200 ARYN .14500 .14000 .14500 +20.83 ARCHER SYSTEMS INC 6261500 EDOC 2.56250 2.53125 2.50000 +20.59 APPLIED VOICE RECOGNITION INC 701800 SMTS 5 15/16 5 13/16 5 15/16 +20.25 SOMANETICS CORPORATION 158300 BIOHF 1.47000 1.35000 1.47000 +20.00 BIOTECH HOLDINGS LTD. 480000 AMDI .15000 .14900 .15000 +20.00 APPLIED MEDICAL DEVICES INC 6525800 KKRS 2.62500 2.62500 2.62500 +20.00 KANAKARIS COMMUNICATIONS INC 1041900 SACA .12000 .12000 .14000 +20.00 SAFE ALTERNATIVES CORPORATION OF AME 144900 ECNC 9.87500 9.81250 9.87500 +19.70 ECONNECT 6586700 SGNC 1.00000 .87500 1.00000 +18.53 SANGUINE CORPORATION 334000 MBHC .47500 .47000 .48500 +17.28 MORTGAGE BANKERS HOLDING COMPANY 2330100 NUKE 3.93750 3.90625 3.93750 +16.67 RHOMBIC CORP 123000 UNCB .0700 .0600 .0700 +16.67 UNCLE B'S BAKERY, INC. 1400 EPHI 1.75000 1.68750 1.75000 +16.67 ELECTROPHARMACOLOGY, INC. 184100 MOOR 4.40620 4.37500 4.43750 +16.53 CHADMOORE WIRELESS GROUP 2343800 VGEN 1.15620 1.15625 1.15625 +15.62 HARVARD SCIENTIFIC CORP. 151800 NHLT .1600 .1500 .1600 +14.29 NATIONAL HEALTH & SAFETY CORP, SHS 141500 GOYL .48000 .42000 .48000 +14.29 GARGOYLES, INC. 13700 ABUY 1.56250 1.50000 1.56250 +13.22 AMERINET GROUP.COM INC 32700 TTLN .60000 .59000 .60000 +13.21 TOTAL ENTERTAINMENT INC 1928100 MZEI .56000 .56000 .56250 +13.13 MEDIZONE INTERNATIONAL INC 1208500 FASC .39500 .38000 .39500 +12.86 FIRST AMERICAN SCIENTIFIC CORP 3515900 MYIQ .45000 .44000 .45000 +12.50 EDULINK INC 17364200 PFNT 2.53120 2.50000 2.53125 +12.50 PREFERRED NETWORKS, INC. 186600 CGCO .84370 .81250 .84375 +12.49 COMMERCE GROUP CORP. 119600 IAIC .87500 .75000 .87500 +12.01 INFORMATION ANALYSIS INC. 13900 ETCH 2.37500 2.37500 2.37500 +11.76 ELITE TECHNOLOGIES INC 414900 EMBU 1.15000 1.03125 1.13000 +11.52 EMB CORP, SHS 129200 INVT 5.21870 5.12500 5.21875 +11.33 INVESTAMERICA INC 252500 SUBM .1500 .1450 .1550 +11.11 SUBMICRON SYSTEMS CORP. 470700 EGEI .1000 .0900 .1000 +11.11 ENG ENTERPRISES INC 505600 LITH 2.50000 2.48000 2.50000 +11.11 LITHIUM TECHNOLOGY CORP. 1182100 ZULU .20000 .15000 .22000 +11.11 ZULU-TEK INC, COM NEW 88800 PTSC 4.12500 4.09375 4.12500 +10.93 PATRIOT SCIENTIFIC CORP. 357700 TVCP 3.84370 3.84375 3.84375 +10.81 TALK VISUAL CORP. 838500 ANTM 3.28120 3.25000 3.28125 +10.53 ANTENNAS AMERICA, INC. 1307400 PHXU 1.17000 1.15625 1.17000 +10.12 PHOENIX INTERNATIONAL 358600 PCTU 1.37500 1.34375 1.37500 +10.00 PRO TECH COMMUNICATIONS INC 246800 IVOC 2.78120 2.75000 2.78125 +9.88 IVOICE.COM INC 326600 PNLK 5.25000 5.25000 5.28125 +9.81 PRO NET LINK CORP 531400 IMDS 4.78120 4.75000 4.78125 +9.28 IMAGING DIAGNOSTIC SYSTEM 1070000 VALH .5900 .5800 .5900 +9.26 VALUE HOLDINGS, INC. 1176300 ARET .16700 .16700 .16750 +9.15 AMERIRESOURCE TECH., INC. 17720500 HSNS 18.0000 18.0000 18.0000 +9.09 HIGH SPEED NET SOLUTIONS INC 62600 ISCO 15.3750 15.3750015.5000 +8.85 ILLINOIS SUPERCONDUCTOR 1242000 IPUR .62000 .57000 .62000 +8.77 INNOVA PURE WATER INC 53300 FBCE 10.1250 10.0000 10.0937 +8.72 FIBERCORE INC. 629200 ETPI .38000 .38000 .38000 +8.57 ENTERTAINMENT TECHNOL. 1272900 STRU .64000 .64000 .64250 +8.47 STRUTHERS INC, COM NEW 7144000 MVEE .07810 .07800 .07900 +8.47 1ST MIRACLE GROUP INC 103801900 PRAV 4.21870 4.12500 4.21875 +8.45 PARADIGM ADVANCED TECHNOLOGIES INC 1438100 COHO .39000 .36000 .39000 +8.33 COHO ENERGY, INC. 66200 SOSD .09750 .09000 .09750 +8.33 SENSOTRON INC 19000 SPTK .23250 .23000 .23250 +8.14 SPINTEK GAMING TECHNOLOGIES INC 2564900 DRYD .61000 .59000 .61000 +7.96 DRYDEN INDUSTRIES INC 950800 SALV 1.75000 1.71875 1.75000 +7.69 SALIVA DIAGNOSTIC SYSTEMS 173300 PENC .57000 .57500 .57000 +7.55 PEN INTERCONNECT INC. 2415400 VRGN 3.18750 3.15625 3.18750 +7.37 VIRAGEN, INC. 2390600 PHVP .1500 .1300 .1500 +7.14 PHILIP SERVICES CORP. 37900 TTFC 1.87500 1.81250 1.87500 +7.14 TELEFFICIENCY HOLDING CORP, CL A 61400 WIZZF 4.12500 4.12500 4.18750 +7.14 WSI INTERACTIVE CORP 863000 KNSC 4.28120 4.25000 4.50000 +7.03 KENSINGTON INT'L HOLDING 54800 TRDY .08000 .08000 .08000 +6.67 TRUDY CORPORATION 4577100 SPUM 2.53120 2.53125 2.56250 +6.58 SPECTRUM OIL CORPORATION, COM NEW 319100 FTGX 20.6250 20.5000 20.6250 +6.45 FIBERNET TELECOM GROUP INC 65200 AVBC 1.56250 1.46875 1.56250 +6.39 AQUA VIE BEVERAGE CORP, SHS 149000 CCGR .29250 .28500 .29250 +6.36 COLLECTIBLE CONCEPTS GROUP INC 2485800 AQCB .31800 .31800 .31800 +6.00 AQUA CLARA BOTTLING 1083700 XDSL 17.1875 17.1250 17.1875 +5.77 MPHASE TECHNOLOGIES, INC. 213700 USTT 4.06250 4.06250 4.12500 +5.69 USA TECHNOLOGIES, INC. 299400 MIGR 2.80000 2.80000 2.81250 +5.66 MIGRATEC INC 927800 IMCC .09500 .09490 .09500 +5.56 IMC MORTGAGE COMPANY 452900 AREE .11500 .11300 .11500 +5.50 ARETE INDUSTRIES INC 4594500 MDTV 7.21870 7.18750 7.21875 +5.48 MDU COMMUNICATIONS INTERNATIONAL INC 295600 YARC 1.25000 1.21875 1.25000 +5.26 YARC SYSTEMS CORPORATION INC 37200 SFTH .1000 .1000 .1100 +5.26 SAFETECH INDUSTRIES INC 291000 NQCI .20000 .20000 .21000 +5.26 NATIONAL QUALITY CARE INC 19500 PCBME .20000 .19500 .20000 +5.26 5263100 SCMS .36000 .34000 .36000 +4.74 SCIENTIFIC MEASUREMENT 400 IINN .56000 .55000 .56000 +4.67 INTL INTERNET INC 1646300 INCE .46000 .43000 .46000 +4.55 INTERCELL CORPORATION 2264500 BZET 1.43750 1.40625 1.46875 +4.55 BIOFIELD CORP. 44700 AVNR 3.65620 3.65625 3.68750 +4.46 AVANIR PHARMACEUTICALS 1344000 FSMEP .094000 .092000 .094000 +4.44 FRESENIUS MEDICAL CARE HOLDINGS INC, 6287400 CALVF .1200 .1200 .1300 +4.35 CALEDONIA MINING CORP. 356100 ABID 1.49000 1.45000 1.49000 +4.20 SHOWSTAR ONLINE.COM INC 520700 SHCC .45000 .44000 .45000 +4.05 SARATOGA INTERNATIONAL 610700 LAHA 3.25000 3.25000 3.50000 +4.00 LAHAINA ACQUISITIONS INC 11300 WNCR .27000 .26000 .27000 +3.85 WINCHESTER MINING CORP 331900 SRUN .54000 .54000 .54000 +3.85 STARUNI CORPORATION 79500 ADGI .69000 .69000 .69000 +3.76 AMERICAN DIVERSIFIED GRP. 4901700 PTUS 1.78120 1.78125 2.03125 +3.64 PERITUS SOFTWARE SERVICES 577400 ADOT .93750 .90625 .96875 +3.45 ADVANCED OPTICS ELECTRON. 406000 KNIC .30000 .29000 .30000 +3.45 L.L. KNICKERBOCKER CO. 336100 VCSY 1.93750 1.90625 1.93750 +3.33 VERTICAL COMPUTER SYSTEMS INC, COM N 2800900 XNET 11.8750 11.7500 11.8750 +3.26 XIN NET CORP 55000 IBUI 1.30000 1.25000 1.30000 +3.17 INTERNET BUSINESS INTERNATIONAL INC 2050000 CYAA 2.06250 2.00000 2.06250 +3.13 CYBERAMERICA CORPORATION 17300 ATCD .06600 .06500 .06600 +3.13 ART CARDS INC 6219300 VTTX 2.12500 2.12500 2.25000 +3.03 VITRIX INC 208500 SCAH 1.12500 1.06250 1.06250 +2.86 SCAC HOLDINGS CORPORATION, SHS 11500 KBFP .36000 .36000 .36000 +2.86 KBF POLLUTION MANAGEMENT 286400 LANPF 1.35000 1.25000 1.37500 +2.86 PLAINTREE SYSTEMS INC. 34100 GNIZ 2.25000 2.18750 2.25000 +2.86 GENERAL CREDIT CORP. 77400 MOAT .37000 .36000 .40000 +2.78 CASTLEGUARD ENERGY INC 111600 KTNV .37000 .37000 .38000 +2.78 COTTON VALLEY RESOURCES 947800 KLYS .75000 .74000 .75000 +2.74 KELLY'S COFFEE GROUP INC 924200 PCES .81000 .68750 .81000 +2.53 PACE HEALTH MGMT. SYSTEMS 7000 HYPD 5.12500 4.93750 5.12500 +2.50 HYPERDYNAMICS CORP 18600 FONX 2.50000 2.50000 2.51000 +2.46 FONIX CORPORATION 4831700 EPEA .4250 .4250 .4450 +2.41 E'PRIME AEROSPACE CORP 4466800 WKGP 2 3/4 2 11/16 2 3/4 +2.33 WORKGROUP TECHNOLOGY CORP 165100 ABMI .44500 .44000 .44500 +2.30 AMERICAN BIOMED, INC. 1495100 USDI .22500 .22000 .22500 +2.27 U.S. DIGITAL COMMUNICAT. 1452000 SINC 2.87500 2.84375 2.87500 +2.22 SOUTHLAND FINANCIAL INC, COM NEW 177900 MLSW 5.93750 5.81250 5.93750 +2.15 MERLIN SOFTWARE TECHNOLOGIES INTERNA 16100 AUTO .48000 .48000 .47000 +2.13 AUTOINFO, INC. 8200 TSATA 16.2500 16.2500 16.3125 +1.96 TCI SATELLITE ENTERTAIN. 196400 VCCP 3.56250 3.50000 3.56250 +1.79 DATAWORLD SOLUTIONS, INC. 23600 VDOT 8.34370 8.34375 8.46875 +1.52 VIRTUALSELLERS.COM, INC. 772900 BHUB 4.18750 4.18750 4.37500 +1.52 BIGHUB.COM INC 17700 GONT 1.38000 1.38000 1.38000 +1.47 GO ONLINE NETWORKS CORP 6898600 LAKO 2.15620 2.15625 2.21000 +1.47 LAKOTA TECHNOLOGIES INC 499100 GLXY 4.56250 4.56250 4.93750 +1.39 GALAXY ENTERPRISES, INC. 2300 NVNU 2.28120 2.28120 2.31250 +1.39 NOVA NATURAL RESOURCES 34800 WRDP 3.90620 3.90625 3.96875 +1.20 WORLDPORT COMMUNICATIONS 283600 TSIG .47000 .46750 .47000 +1.08 TELESERVICES INTERNET GRP 3593200 PRMC 1.87500 1.87500 1.93750 +.84 PRIME COMPANIES INC 37200 NSKY .29400 .29200 .29400 +.68 NEW SKY COMMUNICATIONS INC 3773400