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 (48409)	5/25/2000 2:30:00 PM
From: SSP	Respond to of 150070

OTCBB GROOVERS Symbol Last Bid Ask Net Chg. % Company Name Tot. Vol. YOUR 2.75000 2.25000 2.50000 +131.58 YOURNET INC 181200 GNIZ .84370 .71875 .84375 +68.74 GENERAL CREDIT CORP. 79100 USHO .02000 .02000 .02400 +53.85 U.S. HOMECARE CORPORATION 726100 IECS .16000 .13000 .16000 +52.38 INDUSTRIAL ECOSYSTEMS 980500 EPEA .18900 .18250 .19000 +35.00 E'PRIME AEROSPACE CORP 3274900 EBLD 1.03120 1.02000 1.06000 +34.69 ENTERTAINMENT BLVD.COM 564700 LWEI .29000 .22000 .31250 +31.82 LONE WOLF ENERGY INC 26300 TVIN .11500 .09000 .12000 +27.78 TVI CORP 23500 APES 1.75000 1.75000 1.87500 +27.27 ACCUFACTS PRE EMPLOYMENT 453000 BIOHF .63000 .55000 .63000 +26.00 BIOTECH HOLDINGS LTD. 72300 IMDS 1.33000 1.31250 1.33000 +25.18 IMAGING DIAGNOSTIC SYSTEM 354100 KAHI .20000 .19000 .20000 +25.00 KAIRE HOLDINGS INC 1003400 TSIG .13750 .13750 .13800 +25.00 TELESERVICES INTERNET GRP 3210400 CALVF .07000 .05900 .07000 +25.00 CALEDONIA MINING CORP. 141100 LTGL .37500 .31250 .43750 +25.00 LITEGLOW INDUSTRIES INC, COM NEW 43600 LFCR .0250 .0200 .0250 +25.00 LOMAS FINANCIAL CORP 20000 TRDY .02500 .02300 .02500 +24.38 TRUDY CORPORATION 299700 ADOT .81250 .75000 .81250 +23.11 ADVANCED OPTICS ELECTRON. 250000 FACOQ 1/8 +23.08 FIRST ALLIANCE CO 131000 AHOA .68750 .53125 .62500 +22.22 AFFORDABLE HOMES OF AMERICA INC 15000 HRCT 6.71870 6.62500 6.71875 +20.79 HARTCOURT COMPANIES 256600 TVCP .560000 .540000 .560000 +20.43 TALK VISUAL CORP. 613400 CSCA .15620 .15620 .21870 +20.15 CASSCO CAPITAL CORP 193700 AVTI .37500 .25000 .37500 +20.00 ACCORD ADVANCED TECHNOLOGIES, SHS 14500 ARYN .05000 .04800 .05000 +19.05 ARCHER SYSTEMS INC 2018900 LAHA 2.00000 1.87500 2.06250 +18.52 LAHAINA ACQUISITIONS INC 45400 ABID .45000 .43000 .45000 +18.42 SHOWSTAR ONLINE.COM INC 62500 MCIF .46880 .37500 .53125 +17.20 MC INFORMATICS, INC. 15000 SATX .65630 .65625 .71875 +16.68 SATX INC 102700 KKRS .82000 .82000 .87000 +16.31 KANAKARIS COMMUNICATIONS INC 88400 LWNTF .75000 .65625 .78125 +14.29 LANGUAGEWARE.NET LTD. 44600 GONT .26200 .26000 .27500 +13.91 GO ONLINE NETWORKS CORP 1695000 IBUI .25000 .24500 .25400 +13.64 INTERNET BUSINESS INTERNATIONAL INC 3050600 DLSC 10.00000 9.87500 10.06250 +12.68 DELSECUR CORP 56200 CCAA .28130 .21875 .25000 +12.52 CALA CORPORATION 96800 EKSIA .0450 .0400 .0450 +12.50 ELECTRO-KINETIC SYSTEMS INC, CL A 6000 ABACQ .018000 .015000 .018000 +12.50 ABACAN RESOURCE CORP, SHS 182100 ASTV 4.06250 3.50000 3.93750 +12.07 ASIAN STAR DEVELOPMENT INC 500 PENY .03900 .03500 .03900 +11.43 COMBINED PENNY STOCK FUND INC 8800 SPAZ .62500 .59375 .62500 +11.11 SPATIALIZER AUDIO LABS. 119600 NHLT .1000 .1000 .1050 +11.11 NATIONAL HEALTH & SAFETY CORP, SHS 82300 GLXY 1.25000 1.12500 1.25000 +11.11 GALAXY ENTERPRISES, INC. 200 FDNX .62500 .56250 .62500 +11.11 4-D NEUROIMAGING 6000 AMMQ 12.7500 +10.87 128300 CARH 1.93750 1.90625 2.00000 +10.71 COMPOSITE AUTOMOBILE RESEARCH LTD 82000 BNTI .65630 .65625 .68750 +10.53 BRAINTECH, INC. 138700 SDWSF 3.87500 3.87500 3.93750 +10.40 SIDEWARE SYSTEMS INC 151600 MAWI 8.00000 7.68750 8.00000 +10.34 M & A WEST, INC. 33700 GDSA .18700 .16000 .18700 +10.00 GOLDSTATE CORP 7000 EMBU .57000 .54000 .60000 +9.62 EMB CORPORATION 354700 SCKT 9.50000 9.50000 9.56250 +9.35 SOCKET COMMUNICATIONS 74200 USTT 1.50000 1.50000 1.56250 +9.09 USA TECHNOLOGIES, INC. 13400 EXTI .24000 .21000 .24000 +9.09 EXTEN INDUSTRIES, INC. 165000 ALTS 1.90620 1.90625 2.06250 +8.93 ALTRIS SOFTWARE INC. 25600 EDIS .86000 .81000 .86000 +8.86 EARTH SEARCH SCIENCES 106400 PNLK 1.93750 1.93750 2.00000 +8.77 PRO NET LINK CORP 54800 EDIG 6.25000 6.25000 6.28125 +8.70 E.DIGITAL CORPORATION 543800 IPUR .26000 .24000 .26000 +8.33 INNOVA PURE WATER INC 1000 GAMZ .81250 .81250 .87500 +8.19 GAMECOM INC 7400 HUMT 2.25000 2.00000 2.31250 +7.47 HUMATECH INC 11000 WTER .15000 .14000 .15000 +7.14 WATER CHEF INC 34500 WTEC .93750 .93750 1.00000 +7.14 WARRANTECH CORPORATION 500 IVOC .62000 1.03120 1.15620 +6.90 IVOICE.COM INC 211300 VDOT 2.03120 2.00000 2.03125 +6.56 VIRTUALSELLERS.COM, INC. 495500 GWTR .15000 .13500 .15000 +6.38 GLOBAL WATER TECHNOLOGIES 237800 LITH .53120 .51000 .53120 +6.24 LITHIUM TECHNOLOGY CORP. 167800 ECAR .3080 .3010 .3100 +6.21 US ELECTRICAR INC 1060100 KNIC .0900 .0900 .1100 +5.88 L.L. KNICKERBOCKER CO. 12000 ROVC .1800 .1800 .1900 +5.88 ROVAC CORP 11400 HGFN .95000 .87500 .95000 +5.56 HOMEGOLD FINANCIAL, INC. 32200 ANTM .93750 .92000 .97000 +5.34 ANTENNAS AMERICA, INC. 213900 SLPW .62500 .55000 .68750 +5.27 SOLPOWER CORP 27500 ELAW 2.50000 2.31250 2.50000 +5.26 INTERNET LAW LIBRARY 34600 DSFT .65630 .65620 .75000 +5.01 DELSOFT CONSULTING, INC. 19400 TEIM .0420 .0400 .0420 +5.00 TRIDON ENTERPRISES INC, COM NEW 115100 PCES .53000 .46000 .53000 +4.95 PACE HEALTH MGMT. SYSTEMS 1000 MPTV .04300 .04200 .04300 +4.88 MPTV INC 11680900 SPTK .11000 .10100 .11000 +4.76 SPINTEK GAMING TECHNOLOGIES INC 295200 HNSP 2.75000 2.62500 2.75000 +4.76 H-NET.COM INC 3800 SSOL 45 1/2 45 1/8 45 1/2 +4.75 SMARTSERV ONLINE, INC. 122900 BICO .19900 .19900 .20000 +4.74 BIOCONTROL TECHNOLOGY INC 3771400 FNTN .23000 .21000 .24000 +4.55 FINANCIAL INTRANET INC 40300 FTET .34500 .32000 .34500 +4.55 FIRST ENTERTAINMENT HLDG. 29200 PENC .2400 .2300 .2400 +4.35 PEN INTERCONNECT INC. 101900 BBAN .72000 .70000 .72000 +4.35 BROADBAND WIRELESS INTL CORP 446400 JAHI .2400 .1300 .2500 +4.35 JORDAN AMERICAN HOLDINGS 5000 PLRP .21880 .20500 .21875 +4.19 PACEL CORP, COM NO PAR 158400 ANTX 1.56250 1.56250 1.59375 +4.17 ANTEX BIOLOGICS, INC. 57000 WIZZF .87500 .84375 .90625 +4.17 WSI INTERACTIVE CORP 84700 WTHL .1250 .1100 .1250 +4.17 WHITEHALL ENTERPRISES INC 148500 VIGC .43750 .31250 .50000 +4.17 VOYAGER INTERNET GROUP.COM, COM NEW 28000 AREE .05100 .05100 .05400 +4.08 ARETE INDUSTRIES INC 3547500 CGCO .26000 .25000 .26000 +4.00 COMMERCE GROUP CORP. 6000 ITEC .39000 .37000 .39000 +4.00 IMAGING TECHNOLOGIES CORP 612100 WAMX 1.62500 1.50000 1.62500 +4.00 WAMEX HOLDINGS INC 185800 MOOR .81250 .81250 .84375 +3.99 CHADMOORE WIRELESS GROUP 116300 VCSY .53000 .52000 .53000 +3.92 VERTICAL COMPUTER SYSTEMS INC, COM N 871800 ZMRT .24000 .24000 .24500 +3.90 ZEBRAMART.COM INC 76500 NGLD .84380 .78125 .84375 +3.85 NEWGOLD INC 26000 BSDM 1.81250 1.50000 1.81250 +3.57 BSD MEDICAL CORPORATION 14800 PTSC 1.24000 1.20000 1.23000 +3.33 PATRIOT SCIENTIFIC CORP. 206800 HICS .96870 .93750 .96875 +3.33 HYDROGIENE CORP 587100 AMFR 2.12500 2.06250 2.25000 +3.03 AMERI-FIRST FINANCIAL GROUP INC 20200 EINC 1.19000 1.18750 1.37500 +2.92 EQUITYALERT.COM INC 4200 IINN .18000 .17500 .18000 +2.86 INTL INTERNET INC 613500 GZON .03600 .03500 .06000 +2.86 GRAPHIX ZONE INC 2500 WRDP 2.31250 2.28120 2.37500 +2.78 WORLDPORT COMMUNICATIONS 49800 FONX 1.14000 1.14000 1.15000 +2.70 FONIX CORPORATION 632200 TTMC 2.43750 2.06250 2.43750 +2.63 TOUCHTUNES MUSIC CORP. 500 HTSF 1.25000 1.12500 1.25000 +2.57 HEARTSOFT INC, SHS 11200 TTRIF .10000 .09900 .10000 +2.56 THERMO TECH TECHNOLOGIES 7617400 CAMB .40000 .33000 .40000 +2.56 CAMBIO, INC. 493600 SMTS 2 5/8 2 17/32 2 5/8 +2.44 SOMANETICS CORPORATION 1300 YWAV 5.50000 5.12500 5.50000 +2.33 YELLOWAVE CORP 1500 ZERO 2.93750 2.81250 2.93750 +2.17 SAVE THE WORLD AIR INC 21800 PLCO .24000 .22000 .24000 +2.13 PLAY CO. TOYS & ENTERTAIN 159000 ANRW 5.77000 5.50000 5.75000 +2.12 ANTHEM RECORDING WEST INC 10000 NUKE 1.53120 1.53125 1.62500 +2.08 RHOMBIC CORP 120500 ENTI .25000 .24000 .26000 +2.04 ENTERTAINMENT INT'L LTD. 22900 TXMC .27000 .26500 .27000 +1.89 TIREX AMERICA INC 586500 FORC 19 1/16 19 19 3/16 +1.67 FORCENERGY INC, COM NEW 316900 LOCH .66000 .64500 .66000 +1.54 LOCH HARRIS INC, COM NEW 785100 ISCO 4.31250 4.31250 4.43750 +1.47 ILLINOIS SUPERCONDUCTOR 236500 GUSH 1.37000 1.31000 1.37000 +.74 CANARGO ENERGY CORP. 28000 MIGR .90630 .87500 .90620 +.70 MIGRATEC INC 338500 OPIX 1.51000 1.50000 1.52000 +.67 ODYSSEY PICTURES CORP. 42200 IFTP .21900 .21870 .25000 +.14 INFOTOPIA INC 4900 BZET .78130 .62500 .78120 +.01 BIOFIELD CORP. 5400