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 (44719)	4/26/2000 10:49:00 AM
From: SSP	Read Replies (1) \| Respond to of 150070

OTCBB GROOVERS Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol. PREO 2.6250 1.3800 2.7500 +90.91 PRECISION OPTICS INC (NJ) 12000 BISA .2200 .1200 .2200 +83.33 BALTIC INTERNATIONAL USA 15000 ZARAF .11000 .06250 .11000 +76.00 ZARARA OIL & GAS 2000 SNLV .13500 .13000 .13500 +66.67 SNELLING TRAVEL INC 1590600 CFNI .0500 .0300 .0500 +66.67 CONTIFINANCIAL CORP, SHS 19200 SPUM 1.0000 2.6250 2.6250 +60.00 SPECTRUM OIL CORPORATION, COM NEW 24700 MEHO 1.75000 1.62500 1.87500 +55.56 MERIDIAN HLDGS 192700 MTEN .1800 .1500 .1900 +50.00 MEDICAL TECH. & INNOVAT. 95000 GRERF .0300 .0250 .0350 +50.00 GREENSTONE RESOURCES LTD. 86700 VFOX .75000 .62500 .75000 +50.00 VICON FIBER OPTICS CORP. 17500 TSFPE .07500 .07200 .08900 +47.06 108700 BIGR 1.37500 1.25000 1.37500 +46.67 BINGO.COM INC 11500 CODL 1.18750 1.00000 1.18750 +46.15 CODE-ALARM, INC. 10800 FTGX 12.5000 12.2500 12.7500 +38.89 FIBERNET TELECOM GROUP INC 62300 CPCY .25000 .25000 .28125 +33.33 CAPITOL COMMUNITIES CORP 10000 GDSA .29000 .25000 .29000 +31.82 GOLDSTATE CORP 296500 LWNTF 1.37500 1.25000 1.37500 +29.41 LANGUAGEWARE.NET LTD. 70900 ATTP 2.00000 1.75000 2.00000 +28.00 AFFORDABLE TELECOMMUNIACTIONS TECHNO 2500 TSIG .24500 .23500 .24500 +22.50 TELESERVICES INTERNET GRP 1821600 ASDG .68750 .56250 .68750 +22.22 ASD GROUP, INC. 1800 TRDY .06100 .05100 .06100 +21.76 TRUDY CORPORATION 64700 AMPP .14000 .11500 .14000 +21.74 AMERICAN PAD & PAPER CO. 41400 ARYN .06900 .06500 .07500 +20.00 ARCHER SYSTEMS INC, SHS 789200 SSGI .37500 .31250 .37500 +20.00 STRATEGIC SOLUTIONS GROUP 23000 BNTI 1.06250 1.06250 1.12500 +17.25 BRAINTECH 95400 MOOR 1.31250 1.27500 1.31250 +16.67 CHADMOORE WIRELESS GROUP 64500 ALTS 1.96870 1.96870 2.25000 +16.66 ALTRIS SOFTWARE INC. 26100 TEIM .05800 .05000 .06000 +16.00 TRIDON ENTERPRISES INC, COM NEW 55000 PCES .73000 .61000 .73000 +15.87 PACE HEALTH MGMT. SYSTEMS 6000 CARH 1.37500 1.31250 1.43750 +15.79 COMPOSITE AUTOMOBILE RESEARCH LTD, S 46600 CMEC .68740 .59370 .68750 +15.78 COMMERCIAL CONCEPTS INC 98200 NLXI .15000 .14000 .15625 +15.38 NELX INC 23400 ADOT 1.18750 1.09375 1.18750 +15.16 ADVANCED OPTICS ELECTRON. 532800 HICS 1.12500 1.09370 1.12500 +14.80 HYDROGIENE CORP 413300 FSMEP .0400 .0350 .0400 +14.29 FRESENIUS MEDICAL CARE HOLDINGS INC, 15500 GAMZ .89000 .78120 .93750 +13.38 GAMECOM INC 100 IHTL .3400 .2500 .4375 +13.33 INNOVATIVE HOLDINGS & TECHNOLOGIES I 32000 FTET .84370 .75000 .84370 +13.25 FIRST ENTERTAINMENT HLDG. 57400 AOXY .09000 .07000 .09000 +12.50 ADVANCED OXYGEN TECHNOLOGIES INC 1200 SCKT 17.9900 17.9375 18.0000 +12.44 SOCKET COMMUNICATIONS 119700 AVBC .87500 .71870 .87500 +12.01 AQUA VIE BEVERAGE CORP, COM NEW 12300 WRDP 2.56250 2.56250 2.65625 +10.81 WORLDPORT COMMUNICATIONS 85000 MLSC .15500 .14000 .17000 +10.71 MEDICAL DISCOVERIES, INC. 14200 JOES .16800 .15200 .16800 +10.53 EAT AT JOE'S LTD. 7400 BHUB 1.37500 1.25000 1.37500 +10.00 BIGHUB.COM INC 22000 APPI .2090 .1900 .2100 +10.00 ADV PLANT PHARMACEUTICALS INC, COM P 262900 DNTK 4.93750 4.87500 4.93750 +9.72 DAUPHIN TECHNOLOGY, INC. 323500 MRTO 16.0000 15.7500 17.2500 +9.40 MERCHANTONLINE.COM 4700 IBUI .47000 .45000 .47000 +9.30 INTERNET BUSINESS INTERNATIONAL INC 37700 UREC 1.59370 1.56250 1.59375 +8.51 URECOATS INDUSTRIES, INC. 134100 TIPS 1.17000 1.11000 1.17000 +8.33 TIANRONG INTERNET PRODUCT 5000 ABMI .15000 .14000 .15000 +7.91 AMERICAN BIOMED, INC. 150000 FPCX 6.87500 6.62500 7.00000 +7.84 FINANCIAL PERFORMANCE 4500 AMDI .07000 .06500 .07000 +7.69 APPLIED MEDICAL DEVICES INC 298800 BICO .27100 .27100 .27500 +7.54 BIOCONTROL TECHNOLOGY INC 1892500 OKOK .22000 .22000 .23000 +7.32 OKLAHOMA ENERGY CORP 136300 LWEI .46870 .40625 .46875 +7.13 LONE WOLF ENERGY INC 8000 ANTM 1.06000 1.04000 1.06000 +7.07 ANTENNAS AMERICA, INC. 94700 ZERO 3.87500 3.50000 3.87500 +6.90 SAVE THE WORLD AIR INC 4600 IAIC .50000 .43750 .53125 +6.68 INFORMATION ANALYSIS INC. 8200 FSCX 3.50000 3.25000 3.43750 +6.67 FASTCOMM COMMUNICATIONS 21000 DVDT .8000 +6.67 DIGITAL VIDEO DISPLAY TECHNOLOGY COR 700 PFCK .73000 .70000 .73000 +6.57 PEACOCK FINANCIAL CORP. 128000 IXLT 3.06250 3.00000 3.06250 +6.52 IEXALT INC 5500 CLSI .115000 .115000 .120000 +6.48 CLANCY SYSTEMS INTERNATIONAL INC 541200 FBCE 4.25500 4.25000 4.37500 +6.38 FIBERCORE INC. 51600 AUTO .1700 .1600 .1700 +6.25 AUTOINFO, INC. 2000 IMDS 2.18750 2.06250 2.18750 +6.06 IMAGING DIAGNOSTIC SYSTEM 62500 NGLD .87500 .82500 .93750 +6.06 NEWGOLD INC 38600 STBY .3800 .3300 .3800 +5.56 STANSBURY HOLDINGS CORP, COM NEW 1400 TNRG .2900 .2700 .2900 +5.45 TIANRONG BUILDING MATERIAL HOLDINGS 62900 ZSUN 8.06250 7.87500 8.06250 +5.31 ZIASUN TECHNOLOGIES INC 51000 GLXY 2.56250 2.40625 2.53125 +5.13 GALAXY ENTERPRISES, INC. 1500 KAHI .42000 .40000 .42000 +5.00 KAIRE HOLDINGS INC 92300 FEVI .656200 .562500 .625000 +4.99 FAR EAST VENTURES INC 13000 FOCS .64000 .62500 .64000 +4.92 FIBERCHEM, INC. 50200 MVEEE .03150 .03010 .03150 +4.65 8533700 HUMT 2.81250 2.75000 2.81250 +4.65 HUMATECH INC 4100 PRAV 2.35000 2.25000 2.37500 +4.44 PARADIGM ADVANCED TECHNOLOGIES INC 88500 MKRS .24000 .24000 .25000 +4.35 MIKROS SYSTEMS CORP. 21200 CCGRE .1450 .1450 .1600 +4.32 620900 PLCO .25000 .23000 .25000 +4.17 PLAY CO. TOYS & ENTERTAIN 62200 SSOL 45.0000 43.0000 45.0000 +4.05 SMARTSERV ONLINE, INC. 5000 DMEC .0650 .0550 .0650 +4.00 DIAMOND ENTERTAINMENT 10000 ATEG .2600 .2500 .2600 +4.00 AMERICAN TECHNOLOGIES GRP 52900 BSIC .13000 .11000 .13500 +4.00 BASIC EARTH SCIENCE 1000 IGNE .1300 .1300 .1400 +4.00 IGENE BIOTECHNOLOGY, INC. 30500 SPAZ .87500 .78125 .87500 +3.71 SPATIALIZER AUDIO LABS. 31100 IINN .28000 .26600 .28000 +3.70 INTL INTERNET INC 180700 ADSN 2.01000 2.01000 2.12500 +3.61 ADVANCED SYSTEMS INTL. 31900 CRNC .17500 .16000 .17500 +3.55 CHRONICLE COMMUNICATIONS INC, SHS 202100 VALH .29500 .28500 .30000 +3.51 VALUE HOLDINGS, INC. 20700 TVCP .89000 .87500 .90000 +3.49 TALK VISUAL CORP. 83100 MIGR 1.90620 1.90625 1.93750 +3.39 MIGRATEC INC 194600 NUKE 1.93750 1.93750 2.09375 +3.33 RHOMBIC CORP 9800 VYST 2.18750 2.12500 2.18750 +2.94 VIEW SYSTEMS INC 500 OMEX 1.15620 1.06250 1.18750 +2.77 ODYSSEY MARINE EXPLORAT. 8500 USTT 2.37500 2.25000 2.37500 +2.70 USA TECHNOLOGIES, INC. 8700 SALV .39000 .39000 .50000 +2.63 SALIVA DIAGNOSTIC SYSTEMS 3000 SYCD 1.25000 1.18750 1.25000 +2.57 SYCONET.COM INC 5900 TSATA 11.2500 11.2500 11.3750 +2.27 TCI SATELLITE ENTERTAIN. 79200 GONT .47000 .45500 .47000 +2.17 GO ONLINE NETWORKS CORP 60700 NVXE 3.00000 2.93750 3.00000 +2.13 NEW VISUAL ENTERTAINMENT INC 64700 ENET .25000 .23500 .25000 +2.04 EQUALNET COMMUNICATIONS 119300 QSRI .27000 .27000 .28000 +1.89 QUEEN SAND RESOURCES 65300 ADGI .27500 .27500 .28000 +1.85 AMERICAN DIVERSIFIED GRP. 307300 ANTX 1.71870 1.65625 1.71875 +1.85 ANTEX BIOLOGICS, INC. 6600 FONX 1.18000 1.18000 1.21000 +1.72 FONIX CORPORATION 642900 EKSIA .0610 .0600 .0700 +1.67 ELECTRO-KINETIC SYSTEMS INC, CL A 4000 ISCO 4.12500 4.00000 4.12500 +1.54 ILLINOIS SUPERCONDUCTOR 66200 AREE .06700 .06300 .06700 +1.52 ARETE INDUSTRIES INC 232100 EDOC .76000 .71870 .81250 +1.33 APPLIED VOICE RECOGNITION INC 4800 PNLK 2.56250 2.56250 2.65625 +1.24 PRO NET LINK CORP 72200 GNIZ 1.01000 .90000 1.01000 +1.00 GENERAL CREDIT CORP. 2000 HRCT 7.50000 7.31250 7.50000 +.84 HARTCOURT COMPANIES 32000 NCTI .75500 .74000 .75000 +.67 NCT GROUP, INC. 660200 LOCH .83000 .81000 .83000 +.61 LOCH HARRIS INC, COM NEW 189700 SDWSF 5.40620 5.25000 5.40625 +.58 SIDEWARE SYSTEMS INC 46100 WDSO .88000 .87500 .93750 +.57 WIRELESS DATA SOLUTIONS 17800 PFNT 1.13000 1.18750 1.43750 +.44 PREFERRED NETWORKS, INC. 2000 TNSU .78120 .78125 .87500 +.15 TANISYS TECHNOLOGY, INC. 30300