OTCBB GROOVERS
Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol.
PFCS .29000 .18750 .31250 +132.00 PACIFIC CART SERVICES LTD 18000
RMMI .05000 .03500 .05000 +127.27 ROCKY MOUNTAIN MINERALS INC 1057700
FEMQ .0700 .0650 .0800 +100.00 FEMINIQUE CORP 138600
VERI 2.0000 2.1250 2.2500 +100.00 VERTICA SOFTWARE INC 23700
DOCP 6.81250 6.81250 6.93750 +75.81 DOCPLANET.COM INC. 95900
CECS .24000 .21875 .23000 +50.00 CHOICES ENTERTAINMENT CORP 39000
AEBS .18750 .09375 .18750 +50.00 ELECTRONIC BUSINESS SRVC. 500
PKPT 4.62500 4.62500 4.75000 +48.00 PACKETPORT.COM INC 67000
CARH 1.37000 1.25000 1.40625 +46.13 COMPOSITE AUTOMOBILE RESEARCH LTD, S 109900
AFTC .1300 .1200 .1400 +44.44 AMERICAN FILM TECH. 236000
TXMC .61000 .58000 .61000 +39.43 TIREX AMERICA INC 2065600
HVAR .1290 .1150 .1300 +37.97 HAVANA REPUBLIC INC WESTON FL 682900
WLGS 2.81250 2.71875 2.84375 +37.41 WORLD WIDE WIRELESS COMMUNICATIONS I 148600
CPVD .0450 .0370 .0450 +36.36 COMPUSONICS VIDEO CORP 184000
BSDM 2.03120 1.50000 2.03120 +35.41 BSD MEDICAL CORPORATION 8500
LMGR 5.75000 5.50000 5.75000 +35.29 LIGHT MANAGEMENT GROUP INC, COM NEW 88200
NVXE 3.68750 3.62500 3.75000 +34.09 NEW VISUAL ENTERTAINMENT INC 328700
BICO .30000 .29000 .30000 +33.33 BIOCONTROL TECHNOLOGY INC 9456700
VGTI 1.00000 .93750 1.01000 +33.33 VIRTGAME.COM CORP. 49100
GZON .08000 .06250 .08000 +33.33 GRAPHIX ZONE INC 132500
MLSC .18000 .14000 .18000 +33.33 MEDICAL DISCOVERIES, INC. 23500
LJCC .50000 .40620 .50000 +33.33 LA JOLLA FRESH SQUEEZED COFFEE CO I 3000
GNIZ 1.18750 1.18750 1.25000 +31.94 GENERAL CREDIT CORP. 57700
TRDY .06900 .06600 .06900 +31.43 TRUDY CORPORATION 1550700
EMBR .1300 .1000 .1300 +30.00 EMBRYO DEVELOPMENT CORP. 3000
TALJE .09000 .05000 .09000 +28.57 32000
IELSF .43750 .25000 .43750 +27.29 INTERACTIVE ENTERTAINMENT LTD, SHS 25000
ATTP 1.75000 1.62500 2.18750 +27.27 AFFORDABLE TELECOMMUNIACTIONS TECHNO 6100
AFTI 1.03120 .81250 1.03125 +26.92 ABSOLUTEFUTURE.COM 67200
SCKT 19.3750 19.3750 19.5000 +25.00 SOCKET COMMUNICATIONS 421600
FSMEP .0500 .0450 .0600 +25.00 FRESENIUS MEDICAL CARE HOLDINGS INC, 323800
MMDI .25000 .21875 .26000 +25.00 MRI MEDICAL DIAGNOSTICS INC, COM NEW 20600
NIFI .1000 .0800 .1200 +25.00 NOVA INTERNATIONAL FILMS INC 136800
SSGI .46870 .37500 .46870 +24.99 STRATEGIC SOLUTIONS GROUP 9800
HSNS 7.62500 7.62500 8.00000 +24.49 HIGH SPEED NET SOLUTIONS INC 114500
BNTI 1.28120 1.25000 1.28125 +24.24 BRAINTECH 229300
CLSI .145000 .130000 .145000 +23.93 CLANCY SYSTEMS INTERNATIONAL INC 1330800
BSIC .13000 .10000 .13000 +23.81 BASIC EARTH SCIENCE 34700
KLYS .21000 .18000 .21000 +23.53 KELLY'S COFFEE GROUP INC 340900
CGCO .40620 .31250 .40625 +22.72 COMMERCE GROUP CORP. 200
VIPH .46000 .48000 .51000 +22.67 VIPER INTL HLDS 304500
MOOR 1.37500 1.37500 1.40625 +22.22 CHADMOORE WIRELESS GROUP 348900
CMOZ .87500 .81250 .90625 +21.75 COSMOZ COM INC 272100
VSTI .58000 .50000 .58000 +20.83 VERSUS TECHNOLOGY, INC. 152300
CRNC .19250 .18500 .19250 +20.31 CHRONICLE COMMUNICATIONS INC, COM NO 1199600
KNIC .1800 .1500 .1800 +20.00 L.L. KNICKERBOCKER CO. 110700
NGLD 1.05000 1.00000 1.05000 +20.00 NEWGOLD INC 350500
ACCR .750000 .730000 .750000 +20.00 ACCESS POWER, INC. 324600
MOAT .37500 .28125 .37500 +20.00 CASTLEGUARD ENERGY INC 47300
GIRC .37500 .31250 .37500 +20.00 GLOBUS INTERNATIONAL RESOURCES CORP 6100
CITN 2 7/8 2 7/8 2 15/16 +19.48 CT HOLDINGS, INC. 174400
VYST 1.93750 1.84375 1.93750 +19.23 VIEW SYSTEMS INC 17100
TSIG .22000 .21000 .22000 +18.92 TELESERVICES INTERNET GRP 2716100
AUTO .1900 .1600 .1900 +18.75 AUTOINFO, INC. 2000
EURO 4.74500 4.62500 4.68750 +18.63 EUROTECH, LTD. 206800
EXTI .32000 .31000 .32000 +18.52 EXTEN INDUSTRIES, INC. 226900
MRTO 16.3750 16.2500 16.3750 +18.02 MERCHANTONLINE.COM 61400
MPTV .05300 .05100 .05300 +17.78 MPTV INC 10393700
PFNT 1.25000 1.00000 1.31250 +17.65 PREFERRED NETWORKS, INC. 16800
ISCO 5.00000 4.93750 5.00000 +17.65 ILLINOIS SUPERCONDUCTOR 838400
OKOK .23500 .23500 .25000 +17.50 OKLAHOMA ENERGY CORP 747300
LWNTF 1.46870 1.46875 1.50000 +17.50 LANGUAGEWARE.NET LTD. 131100
DCHT 5.84370 5.84375 5.87500 +16.87 DCH TECHNOLOGY INC 312700
EKSIA .0700 .0600 .0700 +16.67 ELECTRO-KINETIC SYSTEMS INC, CL A 379600
CYPR .0700 .0600 .0700 +16.67 CYPRO INTERNATIONAL INC 117000
SSAX .10500 .09500 .10500 +16.67 SYSTEM SOFTWARE ASSOCS. 345600
ARET .16900 .16400 .16900 +16.55 AMERIRESOURCE TECH., INC. 3707700
PNLK 2.87500 2.75000 2.87500 +16.46 PRO NET LINK CORP 106000
XDSL 10.0312 9.8750 10.0312 +16.30 MPHASE TECHNOLOGIES, INC. 212500
SBLI .2900 .2600 .3000 +16.00 STAFF BUILDERS, INC. 62500
FPCX 6.37500 6.37500 6.50000 +15.91 FINANCIAL PERFORMANCE 49500
FASC .35900 .34500 .36000 +15.81 FIRST AMERICAN SCIENTIFIC CORP 1275100
TEIM .05500 .04500 .05500 +15.79 TRIDON ENTERPRISES INC, COM NEW 91300
BCAM .1500 .1400 .1500 +15.38 BCAM INTERNATIONAL INC. 322400
WAST .2300 .2200 .2300 +15.00 WASTEMASTERS INC. 391900
SATX .96870 .96875 1.03125 +14.82 SATX INC 100400
LWEI .50000 .43750 .53120 +14.29 LONE WOLF ENERGY INC 92500
OPMX .0400 .0350 .0450 +14.29 OPTIMAX INDUSTRIES, INC. 9000
CLTY .50000 .43750 .50000 +14.29 CELERITY SOLUTIONS, INC. 7200
TEXNE 1.00000 .96875 1.03125 +14.29 1468300
TIPS 1.18750 1.17000 1.18750 +14.18 TIANRONG INTERNET PRODUCT 225000
SDWSF 6.62500 6.56250 6.62500 +13.98 SIDEWARE SYSTEMS INC 310300
FOCS .71000 .70000 .71000 +13.60 FIBERCHEM, INC. 781900
XNET 7.38000 7.25000 7.50000 +13.54 XIN NET CORP 110000
UVGI .38000 .35000 .38000 +13.43 UNITED VENTURES GROUP INC 265700
CBQI 4.25000 4.25000 4.75000 +13.33 CBQ, INC. 2700
SSOL 56.0000 53.2500 56.0000 +13.13 SMARTSERV ONLINE, INC. 73600
NHLT .1300 .1200 .1300 +13.04 NATIONAL HEALTH & SAFETY CORP, SHS 244800
SFAD .15250 .15250 .15500 +12.96 SAFE TECHNOLOGIES INTERNATIONAL INC 2966600
WAVC 7.25000 7.15625 7.25000 +12.62 WAVERIDER COMMUNICATIONS 543200
VPTI .18000 .14000 .18000 +12.50 VOICE POWERED TECHNOLOGY 26400
VTTX .56250 .40625 .56250 +12.50 VITRIX INC 53800
AMDI .07000 .06500 .08500 +12.00 APPLIED MEDICAL DEVICES INC 980200
IGNE .1400 .1250 .1600 +12.00 IGENE BIOTECHNOLOGY, INC. 76500
USTT 2.25000 2.06250 2.25000 +11.94 USA TECHNOLOGIES, INC. 18800
EMBU .48000 .38000 .46000 +11.63 EMB CORP, SHS 65400
TSATA 12.6250 12.5000 12.6250 +11.60 TCI SATELLITE ENTERTAIN. 414900
THRFE .0390 .0300 .0400 +11.43 10000
ABRG .15000 .15000 .15500 +11.11 AMBRA RESOURCES GROUP INC, COM NEW 951200
GLXY 2.50000 2.25000 2.50000 +11.11 GALAXY ENTERPRISES, INC. 4900
ZERO 3.75000 3.62500 3.81250 +11.11 SAVE THE WORLD AIR INC 46700
PFCK .61000 .60000 .61500 +10.91 PEACOCK FINANCIAL CORP. 196000
KNSC 4.50000 3.62500 4.50000 +10.77 KENSINGTON INT'L HOLDING 22700
ADLU 1.93750 1.93750 2.00000 +10.71 ADVANCED LUMITECH INC 109300
MDTV 3.87500 3.87500 4.25000 +10.71 MDU COMMUNICATIONS INTERNATIONAL INC 56600
FSCX 3.37500 3.31250 3.43750 +10.66 FASTCOMM COMMUNICATIONS 50100
TNSU 1.00000 1.00000 1.02000 +10.35 TANISYS TECHNOLOGY, INC. 170800
MZEI .4500 .4400 .4500 +9.76 MEDIZONE INTERNATIONAL INC 251400
ASDG .65620 .37500 .65625 +9.55 ASD GROUP, INC. 9400
ELAW 4.37500 4.12500 4.37500 +9.38 INTERNET LAW LIBRARY INC 21900
SGNC 1.12500 1.06250 1.12500 +9.10 SANGUINE CORPORATION 66400
PAPO .75000 .50000 .75000 +9.09 PANGEA PETROLEUM CORP 5000
FNTN .37000 .35000 .37000 +8.82 FINANCIAL INTRANET INC 123800
AREE .07600 .07700 .07900 +8.57 ARETE INDUSTRIES INC 5806800
CAMB .78120 .71875 .78125 +8.50 CAMBIO, INC. 332000
HICS 1.06250 1.03120 1.06250 +8.42 HYDROGIENE CORP 386300
CHCL .81250 .78125 .81250 +8.33 CHINA CONTINENTAL, INC. 76900
FINX .40620 .37500 .40625 +8.32 FINGERMATRIX, INC. (NEW) 27200
VENGF 1.35000 1.34375 1.37500 +8.00 VENGOLD INC. 341200
IVOC 1.31250 1.21875 1.31250 +7.70 IVOICE.COM INC 408700
HTSF 1.75000 1.62500 1.75000 +7.69 HEARTSOFT INC, SHS 15100
ZSUN 7.00000 7.00000 7.25000 +7.69 ZIASUN TECHNOLOGIES INC 65700
WWDE .07000 .06000 .08000 +7.69 WORLDWIDE EQUIPMENT CORPORATION 63000
TRES .0700 .0700 .0800 +7.69 TREESOURCE INDUSTRIES 18000
IASCA 1.75000 1.68750 1.93750 +7.69 IAS COMMUNICATIONS 5700
ALTS 1.75000 1.56250 1.75000 +7.69 ALTRIS SOFTWARE INC. 3200
GUSH .96870 .88000 .96870 +7.63 CANARGO ENERGY CORP. 1800
EDIG 7.53120 7.50000 7.53125 +7.59 E.DIGITAL CORPORATION 609700
CHIP .07500 .07000 .08000 +7.14 LS CAPITAL CORPORATION 223800
BIGM .30000 .27000 .30000 +7.14 BIOGAN INTERNATIONAL 79400
SVRI .45000 .42000 .45000 +7.14 SILICON VALLEY RESEARCH 67600
BCHH 3.75000 3.56250 3.87500 +7.14 BEACH COUCH INC 76800
USXP .3800 .3550 .3800 +7.04 UNIVERSAL EXPRESS, INC. 54300
WSFI .46000 .44000 .46000 +6.98 WALL STREET FINANCIAL CORP, COM NEW 212700
YARC .43750 .37500 .43750 +6.71 YARC SYSTEMS CORPORATION INC 12000
PCES .64000 .64000 .71000 +6.67 PACE HEALTH MGMT. SYSTEMS 39000
INVT 4.00000 3.87500 4.00000 +6.67 INVESTAMERICA INC 268300
VIPM .0800 .0700 .0800 +6.67 VIP COMLINK, SHS 641600
AHOA .80000 .71875 .93750 +6.67 AFFORDABLE HOMES OF AMERICA INC 8500
SYBD 1.15000 1.12000 1.15000 +6.48 SYNTHETIC BLOOD INT'L INC 281000
SPAZ 1.03120 1.03125 1.12500 +6.31 SPATIALIZER AUDIO LABS. 154500
ABMI .17000 .16000 .17000 +6.25 AMERICAN BIOMED, INC. 226600
TNRG .3400 .3400 .3550 +6.25 TIANRONG BUILDING MATERIAL HOLDINGS 426500
ADSN 2.12500 2.06250 2.17500 +6.25 ADVANCED SYSTEMS INTL. 34000
LOCH .95000 .93000 .95000 +6.15 LOCH HARRIS INC, COM NEW 1089300
PNDA .18000 .17000 .18000 +5.88 PANDA PROJECT, INC. 17800
PTSC 2.75000 2.71875 2.81250 +5.77 PATRIOT SCIENTIFIC CORP. 195400
FBCE 4.49000 4.25000 4.50000 +5.65 FIBERCORE INC. 160200
AARO .75000 .68750 .81250 +5.63 AAROW ENVIRONMENTAL GROUP INC 241500
TVCP 1.18750 1.16000 1.18750 +5.56 TALK VISUAL CORP. 724300
EINC 2.50000 2.43750 2.75000 +5.26 EQUITYALERT.COM INC 8900
MRAY .10000 .08000 .10000 +5.26 MURRAY UNITED DEVELOPMENT CORP 183000
ANTM 1.28000 1.25000 1.28000 +5.03 ANTENNAS AMERICA, INC. 659600
TTLN .31500 .30000 .31500 +5.00 TOTAL ENTERTAINMENT INC 105500
FTGX 11.8125 11.7500 11.8125 +5.00 FIBERNET TELECOM GROUP INC 92000
AHIC .21000 .13000 .23000 +5.00 AMERICAN HEALTHCHOICE INC 44700
MSHI 1.37500 1.31250 1.50000 +4.76 MAN SANG HOLDINGS, INC. 8300
JOES .15500 .14500 .15500 +4.73 EAT AT JOE'S LTD. 134400
SNMM 3.56250 3.50000 3.56250 +4.59 STARNET COMM. INTL., INC. 126100
IINN .28500 .28500 .29500 +4.59 INTL INTERNET INC 1884000
PHXU .75000 .75000 .81250 +4.36 PHOENIX INTERNATIONAL INDUSTRIES INC 120500
USTI .21870 .19000 .21875 +4.14 UNITED SYSTEMS TECHNOLOGY 203500
INCE .1550 .1550 .1700 +4.03 INTERCELL CORPORATION 387000
HRCT 8.31250 8.06250 8.31250 +3.91 HARTCOURT COMPANIES 138500
GONT .54000 .52500 .54000 +3.85 GO ONLINE NETWORKS CORP 351900
YESS .0830 .0750 .0830 +3.75 YES! ENTERTAINMENT CORP. 41000
WDSO .96870 .90620 .96870 +3.33 WIRELESS DATA SOLUTIONS 42200
KBFP .32000 .30000 .32000 +3.23 KBF POLLUTION MANAGEMENT 24600
IMDS 2.29000 2.25000 2.37500 +3.21 IMAGING DIAGNOSTIC SYSTEM 423200
EDIS 1.29000 1.29000 1.31250 +3.20 EARTH SEARCH SCIENCES 288700
WTHL .1800 .1750 .1800 +2.86 WHITEHALL ENTERPRISES INC 411500
LVFIQ .1800 .1760 .1800 +2.86 LEVITZ FURNITURE, INC. 65500
SHCC .20000 .20000 .22000 +2.56 SARATOGA INTERNATIONAL HOLDINGS CORP 684100
BAOA .0800 .0800 .0900 +2.56 BAOA, INC. 174900
SPUM 1.2812 2.6250 2.6250 +2.50 SPECTRUM OIL CORPORATION, COM NEW 25500
KAHI .44000 .42000 .44000 +2.33 KAIRE HOLDINGS INC 699600
ASAT 2.75000 2.50000 2.68750 +2.33 ESAT INC 55800
VNSR .46000 .44000 .46000 +2.22 VANDERBILT SQUARE CORP 110200
PLHYQ .0970 .0930 .0970 +2.11 PLANET HOLLYWOOD INTL INC, CL A 512300
AQCB .2500 .2350 .2500 +2.04 AQUA CLARA BOTTLING 279900
NLXI .1550 .1550 .1875 +1.64 NELX INC 156600
WOOD .0630 .0630 .0700 +1.61 MADERA INTERNATIONAL INC. 605700
PRAV 2.03120 2.00000 2.06250 +1.56 PARADIGM ADVANCED TECHNOLOGIES INC 273100
ADGI .35000 .33500 .35000 +1.45 AMERICAN DIVERSIFIED GRP. 2113100
SNLV .09500 .08500 .09500 +1.39 SNELLING TRAVEL INC 101600
SLEL 4.62500 4.62500 4.87500 +1.37 SALIENT CYBERTECH INC, COM NEW 93800
BIOHF .75000 .71870 .81250 +1.35 BIOTECH HOLDINGS LTD. 123600
BHUB 1.93750 1.87500 2.00000 +.82 BIGHUB.COM INC 13700
KKRS 1.51000 1.45000 1.55000 +.67 KANAKARIS COMMUNICATIONS INC 121600
LITH .88000 .86000 .88000 +.57 LITHIUM TECHNOLOGY CORP. 148300
SALV .56250 .40000 .56250 +.45 SALIVA DIAGNOSTIC SYSTEMS 15600
WRDP 3.01000 3.01000 3.03125 +.33 WORLDPORT COMMUNICATIONS 175700 |
