Posted On: 08/08/2013 6:01:50 PM
Post# of 39356
OTC/BB Most Active Stocks Thursday, August 8, 2013 6:01:26 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
VASO Vasomedical Inc +3.89 0.3400 +0.0850 +33.33% 0.3700 0.2550 08/08/13
FTTN First Titan Corp. +2.68 0.6400 +0.0700 +12.28% 0.6500 0.5800 08/08/13
UMAX Umax Group Corp +2.37 2.5500 +0.6500 +34.21% 2.7000 2.0000 08/08/13
GTHP Guided Therapeutics +2.29 0.7190 +0.0190 +2.71% 0.7300 0.7150 08/08/13
OBJE Obscene Jeans Corp +2.01 0.6700 +0.1600 +31.37% 0.7200 0.5400 08/08/13
TURV Two Rivers Water Co. +1.87 0.9200 +0.0500 +5.75% 0.9200 0.9150 08/08/13
PROP Propell Corp +1.56 0.4300 +0.0310 +7.77% 0.4500 0.3800 08/08/13
SNWV Sanuwave Health Inc +1.45 0.5500 +0.0500 +10.00% 0.5500 0.4900 08/08/13
PEDO Pedevco Corp. +1.43 3.6900 +0.5000 +15.67% 3.6900 2.4000 08/08/13
UBIQ Ubiquity Broadcastin +1.41 11.7100 +0.1500 +1.30% 11.7100 11.6400 08/08/13
CMXI Cytomedix Inc. New +1.39 0.4600 +0.0299 +6.95% 0.4700 0.4400 08/08/13
ISDR Issuer Direct Corp +1.35 7.7500 +0.4500 +6.16% 7.7500 7.6500 08/08/13
SANB Sanborn Resources +1.33 0.3100 +0.0700 +29.17% 0.3100 0.2450 08/08/13
ENSV Enservco Corpporatio +1.10 1.3500 +0.1000 +8.00% 1.4900 1.2500 08/08/13
FNMAP Fannie Mae Pfd F +1.03 7.1900 +0.1900 +2.71% 7.1900 6.7500 08/08/13
MRIC Mri Interventions +0.88 1.1800 +0.0200 +1.72% 1.2000 1.1300 08/08/13
FMCCM Freddie Mac Noncum +0.84 7.0000 +0.3400 +5.11% 7.0000 7.0000 08/08/13
PGSI Pegasi Energy Resour +0.84 0.7400 +0.0200 +2.78% 0.7400 0.7210 08/08/13
DYNR Dynaresource Inc +0.80 2.2500 +0.1000 +4.65% 2.2500 2.2500 08/08/13
PARR Par Pete Corp +0.76 1.7700 +0.0100 +0.57% 1.7700 1.7500 08/08/13
FMCKL Freddie Mac 6.02 Pfd +0.72 3.6500 +0.0500 +1.39% 3.6600 3.5500 08/08/13
OMTK Omnitek Engineering +0.67 2.1300 +0.0300 +1.43% 2.1700 2.0000 08/08/13
FMCCH Freddie Mac 5.10 Pfd +0.67 7.3400 +0.1100 +1.52% 7.3400 6.9500 08/08/13
FMCCJ Freddie Mac Pfd Q +0.66 7.0700 +0.1900 +2.76% 7.0700 7.0700 08/08/13
TQLA Montalvo Spirits In +0.66 0.7360 +0.0210 +2.94% 0.7600 0.7140 08/08/13
CALVF Caledonia Mining Cp +0.65 0.7994 +0.0284 +3.68% 0.8098 0.7539 08/08/13
AMZZ Amazonica Corp +0.64 0.7500 +0.0300 +4.17% 0.7500 0.7399 08/08/13
AUGT Augme Technologies +0.64 0.3280 +0.0080 +2.50% 0.3300 0.3000 08/08/13
NAMG North American Oil +0.63 1.5800 +0.1000 +6.76% 1.6000 1.5000 08/08/13
AMPD Amp Holding Inc. +0.60 0.4100 +0.0100 +2.50% 0.4250 0.4000 08/08/13
GNIN Green Innovations +0.54 0.2790 +0.0090 +3.33% 0.2800 0.2700 08/08/13
CRRS Corp Res Svcs Inc +0.54 2.9400 +0.1300 +4.63% 3.1000 2.7000 08/08/13
NNVC Nanoviricides Inc +0.51 1.0300 +0.0200 +1.98% 1.0800 1.0100 08/08/13
GOJO Graphon Corp +0.49 0.4100 +0.0100 +2.50% 0.4200 0.3630 08/08/13
SIAF Sino Agro Food Inc +0.47 0.4000 +0.0050 +1.27% 0.4000 0.3900 08/08/13
FMCB Farmers & Merch Bcp +0.44 419.9800 +4.9800 +1.20% 419.9800 419.9800 08/08/13
FRAF Franklin Finl Svcs +0.41 16.0000 +0.1000 +0.63% 16.0000 16.0000 08/08/13
ECAU Echo Automotive Inc +0.39 0.3080 +0.0080 +2.67% 0.3100 0.2800 08/08/13
SRCO Sparta Comm Services +0.39 0.7000 +0.0100 +1.45% 0.7000 0.6401 08/08/13
EXAD Experience Art & Des +0.32 3.3500 +0.0500 +1.52% 3.3500 3.2800 08/08/13
AOIL Armada Oil Inc +0.31 0.3450 +0.0060 +1.77% 0.3500 0.3300 08/08/13
HIIT Hii Technologies +0.31 0.2750 +0.0050 +1.85% 0.2750 0.2500 08/08/13
SCRA Securealert Inc +0.30 20.4000 +0.4000 +2.00% 20.5000 19.9500 08/08/13
MARAD Marathon Patent Grou +0.30 6.5500 +0.1000 +1.55% 6.9000 6.4000 08/08/13
CZICF Canadian Zinc Corp +0.21 0.6059 +0.0059 +0.98% 0.6150 0.5900 08/08/13
AGIN American Graphite +0.21 0.4050 +0.0049 +1.22% 0.4100 0.3911 08/08/13
SHPR Poly Shield Technolo +0.20 0.4500 +0.0100 +2.27% 0.4500 0.3999 08/08/13
BSCA Bank Santa Clarita +0.17 8.7100 +0.0600 +0.69% 8.9100 8.6500 08/08/13
SOUL Soul & Vibe Interact +0.15 1.0800 +0.0400 +3.85% 1.1400 1.0300 08/08/13
RNGE Ring Energy Inc +0.14 11.4500 +0.0500 +0.44% 11.5000 11.0600 08/08/13
TDCB Third Century Bancor +0.12 7.6900 +0.0500 +0.65% 7.6900 7.6500 08/08/13
CTIX Cellceutix Corp +0.12 1.9500 +0.0100 +0.52% 1.9700 1.9100 08/08/13
FNMA Fannie Mae +0.11 1.5500 +0.0100 +0.65% 1.6700 1.5300 08/08/13
CGIX Cancer Genetics Inc +0.11 11.5000 +0.0600 +0.52% 11.5000 11.2300 08/08/13
XBTC Xhibit Corp. +0.09 2.1700 +0.0200 +0.93% 2.4000 2.1200 08/08/13
VUZI Vuzix Corp +0.09 1.9000 +0.0300 +1.60% 1.9600 1.8400 08/08/13
CZFS Citizens Fincl Svcs +0.02 48.0000 +0.0100 +0.02% 48.0000 48.0000 08/08/13
PVLY Premier Valley Bk CA unch 6.3000 unch unch 6.3000 6.3000 08/08/13
FMCKP Freddie Mac 5.7 Pfd unch 7.0500 unch unch 7.0500 6.8500 08/08/13
BFDI Brekford Intl Corp unch 0.6400 unch unch 0.6400 0.6220 08/08/13
TYCB Taylor Calvin B Bksh unch 26.2500 unch unch 26.2500 26.2500 08/08/13
NCBS Nicolet unch 16.5000 unch unch 16.5000 16.5000 08/08/13
FRTR Fraternity Community unch 13.2000 unch unch 13.2000 13.2000 08/08/13
SGBK Stonegate Bank [Fl] unch 19.0000 unch unch 19.0000 18.9500 08/08/13
SNGX Soligenix Inc. unch 1.4800 unch unch 1.5000 1.4600 08/08/13
TPCSE Techprecision Corp unch 0.5000 unch unch 0.5010 0.4900 08/08/13
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3400 08/08/13
LIBE Liberated Energy unch 0.5000 unch unch 0.5000 0.3900 08/08/13
AMZG American Eagle Energ unch 1.6800 unch unch 1.6900 1.6600 08/08/13
UREE U.S. Rare Earths Inc unch 2.2500 unch unch 2.2500 2.2500 08/08/13
FMCCI Freddie Mac Var Pr B unch 7.0000 unch unch 7.0000 7.0000 08/08/13
FMCCG Freddie Mac Var Pfd unch 6.9900 unch unch 7.0000 6.8100 08/08/13
DCBF Dcb Financial Corp unch 5.4500 unch unch 5.4500 5.4500 08/08/13
BSSP Bassline Productions unch 1.7200 unch unch 1.7200 1.7000 08/08/13
ARTH Almah Inc unch 0.5300 unch unch 0.5700 0.5240 08/08/13
BYLK Baylake Corp unch 10.2500 unch unch 10.2500 10.2500 08/08/13
FMCKN Federal Home Ln Mtg unch 3.5000 unch unch 3.6000 3.5000 08/08/13
STVI Snap Interactive unch 1.0900 unch unch 1.0900 1.0100 08/08/13
DUNR Dune Energy Inc unch 1.5500 unch unch 1.5500 1.5500 08/08/13
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.5500 6.5500 08/08/13
MSHF Mediashift Inc. unch 3.9600 unch unch 3.9600 3.9000 08/08/13
FKWL Franklin Wireless Co -0.12 1.8200 -0.0200 -1.09% 1.8300 1.8200 08/08/13
SFES Safestitch Medical -0.16 0.8300 -0.0250 -2.92% 0.8550 0.8200 08/08/13
IRHC Infinity Resources -0.18 2.7900 -0.0300 -1.06% 2.7900 2.7900 08/08/13
NVIV Design Source Inc -0.20 4.4500 -0.0500 -1.11% 4.7000 4.4100 08/08/13
CATC Cambridge Bancorp -0.23 38.9000 -0.0500 -0.13% 39.0000 38.9000 08/08/13
FMCKM Federal Home Ln Mtg -0.23 3.5000 -0.0200 -0.57% 3.5400 3.5000 08/08/13
LBMH Liberator Medical Hl -0.24 1.5800 -0.0200 -1.25% 1.5900 1.5400 08/08/13
ERFB Erf Wireless Inc -0.24 0.5350 -0.0100 -1.83% 0.5448 0.5350 08/08/13
FMCC Freddie Mac -0.25 1.4000 -0.0200 -1.41% 1.5300 1.3900 08/08/13
HRAA Health Rev Assurn -0.27 0.3700 -0.0100 -2.63% 0.3800 0.3370 08/08/13
ADXSD Advaxis Inc -0.29 3.2000 -0.0700 -2.14% 3.2500 3.1700 08/08/13
FNMFN Federal National Mor -0.30 7.1000 -0.0600 -0.84% 7.1000 7.1000 08/08/13
SCRC Scripsamerica Inc -0.33 0.3400 -0.0250 -6.85% 0.3850 0.3304 08/08/13
DRNK Noho Inc -0.34 1.6000 -0.0500 -3.03% 1.6000 1.6000 08/08/13
TKOI Telkonet Inc -0.38 0.2850 -0.0050 -1.72% 0.2950 0.2850 08/08/13
NROM Noble Romans Inc -0.42 1.5200 -0.0300 -1.94% 1.5200 1.5200 08/08/13
FNMAG Fannie Mae 5.375 I -0.48 7.2000 -0.1500 -2.04% 7.3500 7.0000 08/08/13
CLDS Cloud Star Corp -0.51 0.3100 -0.0100 -3.13% 0.3190 0.3100 08/08/13
TTNP Titan Pharma Inc -0.52 0.5990 -0.0129 -2.11% 0.6120 0.5900 08/08/13
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
VASO Vasomedical Inc +3.89 0.3400 +0.0850 +33.33% 0.3700 0.2550 08/08/13
FTTN First Titan Corp. +2.68 0.6400 +0.0700 +12.28% 0.6500 0.5800 08/08/13
UMAX Umax Group Corp +2.37 2.5500 +0.6500 +34.21% 2.7000 2.0000 08/08/13
GTHP Guided Therapeutics +2.29 0.7190 +0.0190 +2.71% 0.7300 0.7150 08/08/13
OBJE Obscene Jeans Corp +2.01 0.6700 +0.1600 +31.37% 0.7200 0.5400 08/08/13
TURV Two Rivers Water Co. +1.87 0.9200 +0.0500 +5.75% 0.9200 0.9150 08/08/13
PROP Propell Corp +1.56 0.4300 +0.0310 +7.77% 0.4500 0.3800 08/08/13
SNWV Sanuwave Health Inc +1.45 0.5500 +0.0500 +10.00% 0.5500 0.4900 08/08/13
PEDO Pedevco Corp. +1.43 3.6900 +0.5000 +15.67% 3.6900 2.4000 08/08/13
UBIQ Ubiquity Broadcastin +1.41 11.7100 +0.1500 +1.30% 11.7100 11.6400 08/08/13
CMXI Cytomedix Inc. New +1.39 0.4600 +0.0299 +6.95% 0.4700 0.4400 08/08/13
ISDR Issuer Direct Corp +1.35 7.7500 +0.4500 +6.16% 7.7500 7.6500 08/08/13
SANB Sanborn Resources +1.33 0.3100 +0.0700 +29.17% 0.3100 0.2450 08/08/13
ENSV Enservco Corpporatio +1.10 1.3500 +0.1000 +8.00% 1.4900 1.2500 08/08/13
FNMAP Fannie Mae Pfd F +1.03 7.1900 +0.1900 +2.71% 7.1900 6.7500 08/08/13
MRIC Mri Interventions +0.88 1.1800 +0.0200 +1.72% 1.2000 1.1300 08/08/13
FMCCM Freddie Mac Noncum +0.84 7.0000 +0.3400 +5.11% 7.0000 7.0000 08/08/13
PGSI Pegasi Energy Resour +0.84 0.7400 +0.0200 +2.78% 0.7400 0.7210 08/08/13
DYNR Dynaresource Inc +0.80 2.2500 +0.1000 +4.65% 2.2500 2.2500 08/08/13
PARR Par Pete Corp +0.76 1.7700 +0.0100 +0.57% 1.7700 1.7500 08/08/13
FMCKL Freddie Mac 6.02 Pfd +0.72 3.6500 +0.0500 +1.39% 3.6600 3.5500 08/08/13
OMTK Omnitek Engineering +0.67 2.1300 +0.0300 +1.43% 2.1700 2.0000 08/08/13
FMCCH Freddie Mac 5.10 Pfd +0.67 7.3400 +0.1100 +1.52% 7.3400 6.9500 08/08/13
FMCCJ Freddie Mac Pfd Q +0.66 7.0700 +0.1900 +2.76% 7.0700 7.0700 08/08/13
TQLA Montalvo Spirits In +0.66 0.7360 +0.0210 +2.94% 0.7600 0.7140 08/08/13
CALVF Caledonia Mining Cp +0.65 0.7994 +0.0284 +3.68% 0.8098 0.7539 08/08/13
AMZZ Amazonica Corp +0.64 0.7500 +0.0300 +4.17% 0.7500 0.7399 08/08/13
AUGT Augme Technologies +0.64 0.3280 +0.0080 +2.50% 0.3300 0.3000 08/08/13
NAMG North American Oil +0.63 1.5800 +0.1000 +6.76% 1.6000 1.5000 08/08/13
AMPD Amp Holding Inc. +0.60 0.4100 +0.0100 +2.50% 0.4250 0.4000 08/08/13
GNIN Green Innovations +0.54 0.2790 +0.0090 +3.33% 0.2800 0.2700 08/08/13
CRRS Corp Res Svcs Inc +0.54 2.9400 +0.1300 +4.63% 3.1000 2.7000 08/08/13
NNVC Nanoviricides Inc +0.51 1.0300 +0.0200 +1.98% 1.0800 1.0100 08/08/13
GOJO Graphon Corp +0.49 0.4100 +0.0100 +2.50% 0.4200 0.3630 08/08/13
SIAF Sino Agro Food Inc +0.47 0.4000 +0.0050 +1.27% 0.4000 0.3900 08/08/13
FMCB Farmers & Merch Bcp +0.44 419.9800 +4.9800 +1.20% 419.9800 419.9800 08/08/13
FRAF Franklin Finl Svcs +0.41 16.0000 +0.1000 +0.63% 16.0000 16.0000 08/08/13
ECAU Echo Automotive Inc +0.39 0.3080 +0.0080 +2.67% 0.3100 0.2800 08/08/13
SRCO Sparta Comm Services +0.39 0.7000 +0.0100 +1.45% 0.7000 0.6401 08/08/13
EXAD Experience Art & Des +0.32 3.3500 +0.0500 +1.52% 3.3500 3.2800 08/08/13
AOIL Armada Oil Inc +0.31 0.3450 +0.0060 +1.77% 0.3500 0.3300 08/08/13
HIIT Hii Technologies +0.31 0.2750 +0.0050 +1.85% 0.2750 0.2500 08/08/13
SCRA Securealert Inc +0.30 20.4000 +0.4000 +2.00% 20.5000 19.9500 08/08/13
MARAD Marathon Patent Grou +0.30 6.5500 +0.1000 +1.55% 6.9000 6.4000 08/08/13
CZICF Canadian Zinc Corp +0.21 0.6059 +0.0059 +0.98% 0.6150 0.5900 08/08/13
AGIN American Graphite +0.21 0.4050 +0.0049 +1.22% 0.4100 0.3911 08/08/13
SHPR Poly Shield Technolo +0.20 0.4500 +0.0100 +2.27% 0.4500 0.3999 08/08/13
BSCA Bank Santa Clarita +0.17 8.7100 +0.0600 +0.69% 8.9100 8.6500 08/08/13
SOUL Soul & Vibe Interact +0.15 1.0800 +0.0400 +3.85% 1.1400 1.0300 08/08/13
RNGE Ring Energy Inc +0.14 11.4500 +0.0500 +0.44% 11.5000 11.0600 08/08/13
TDCB Third Century Bancor +0.12 7.6900 +0.0500 +0.65% 7.6900 7.6500 08/08/13
CTIX Cellceutix Corp +0.12 1.9500 +0.0100 +0.52% 1.9700 1.9100 08/08/13
FNMA Fannie Mae +0.11 1.5500 +0.0100 +0.65% 1.6700 1.5300 08/08/13
CGIX Cancer Genetics Inc +0.11 11.5000 +0.0600 +0.52% 11.5000 11.2300 08/08/13
XBTC Xhibit Corp. +0.09 2.1700 +0.0200 +0.93% 2.4000 2.1200 08/08/13
VUZI Vuzix Corp +0.09 1.9000 +0.0300 +1.60% 1.9600 1.8400 08/08/13
CZFS Citizens Fincl Svcs +0.02 48.0000 +0.0100 +0.02% 48.0000 48.0000 08/08/13
PVLY Premier Valley Bk CA unch 6.3000 unch unch 6.3000 6.3000 08/08/13
FMCKP Freddie Mac 5.7 Pfd unch 7.0500 unch unch 7.0500 6.8500 08/08/13
BFDI Brekford Intl Corp unch 0.6400 unch unch 0.6400 0.6220 08/08/13
TYCB Taylor Calvin B Bksh unch 26.2500 unch unch 26.2500 26.2500 08/08/13
NCBS Nicolet unch 16.5000 unch unch 16.5000 16.5000 08/08/13
FRTR Fraternity Community unch 13.2000 unch unch 13.2000 13.2000 08/08/13
SGBK Stonegate Bank [Fl] unch 19.0000 unch unch 19.0000 18.9500 08/08/13
SNGX Soligenix Inc. unch 1.4800 unch unch 1.5000 1.4600 08/08/13
TPCSE Techprecision Corp unch 0.5000 unch unch 0.5010 0.4900 08/08/13
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3400 08/08/13
LIBE Liberated Energy unch 0.5000 unch unch 0.5000 0.3900 08/08/13
AMZG American Eagle Energ unch 1.6800 unch unch 1.6900 1.6600 08/08/13
UREE U.S. Rare Earths Inc unch 2.2500 unch unch 2.2500 2.2500 08/08/13
FMCCI Freddie Mac Var Pr B unch 7.0000 unch unch 7.0000 7.0000 08/08/13
FMCCG Freddie Mac Var Pfd unch 6.9900 unch unch 7.0000 6.8100 08/08/13
DCBF Dcb Financial Corp unch 5.4500 unch unch 5.4500 5.4500 08/08/13
BSSP Bassline Productions unch 1.7200 unch unch 1.7200 1.7000 08/08/13
ARTH Almah Inc unch 0.5300 unch unch 0.5700 0.5240 08/08/13
BYLK Baylake Corp unch 10.2500 unch unch 10.2500 10.2500 08/08/13
FMCKN Federal Home Ln Mtg unch 3.5000 unch unch 3.6000 3.5000 08/08/13
STVI Snap Interactive unch 1.0900 unch unch 1.0900 1.0100 08/08/13
DUNR Dune Energy Inc unch 1.5500 unch unch 1.5500 1.5500 08/08/13
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.5500 6.5500 08/08/13
MSHF Mediashift Inc. unch 3.9600 unch unch 3.9600 3.9000 08/08/13
FKWL Franklin Wireless Co -0.12 1.8200 -0.0200 -1.09% 1.8300 1.8200 08/08/13
SFES Safestitch Medical -0.16 0.8300 -0.0250 -2.92% 0.8550 0.8200 08/08/13
IRHC Infinity Resources -0.18 2.7900 -0.0300 -1.06% 2.7900 2.7900 08/08/13
NVIV Design Source Inc -0.20 4.4500 -0.0500 -1.11% 4.7000 4.4100 08/08/13
CATC Cambridge Bancorp -0.23 38.9000 -0.0500 -0.13% 39.0000 38.9000 08/08/13
FMCKM Federal Home Ln Mtg -0.23 3.5000 -0.0200 -0.57% 3.5400 3.5000 08/08/13
LBMH Liberator Medical Hl -0.24 1.5800 -0.0200 -1.25% 1.5900 1.5400 08/08/13
ERFB Erf Wireless Inc -0.24 0.5350 -0.0100 -1.83% 0.5448 0.5350 08/08/13
FMCC Freddie Mac -0.25 1.4000 -0.0200 -1.41% 1.5300 1.3900 08/08/13
HRAA Health Rev Assurn -0.27 0.3700 -0.0100 -2.63% 0.3800 0.3370 08/08/13
ADXSD Advaxis Inc -0.29 3.2000 -0.0700 -2.14% 3.2500 3.1700 08/08/13
FNMFN Federal National Mor -0.30 7.1000 -0.0600 -0.84% 7.1000 7.1000 08/08/13
SCRC Scripsamerica Inc -0.33 0.3400 -0.0250 -6.85% 0.3850 0.3304 08/08/13
DRNK Noho Inc -0.34 1.6000 -0.0500 -3.03% 1.6000 1.6000 08/08/13
TKOI Telkonet Inc -0.38 0.2850 -0.0050 -1.72% 0.2950 0.2850 08/08/13
NROM Noble Romans Inc -0.42 1.5200 -0.0300 -1.94% 1.5200 1.5200 08/08/13
FNMAG Fannie Mae 5.375 I -0.48 7.2000 -0.1500 -2.04% 7.3500 7.0000 08/08/13
CLDS Cloud Star Corp -0.51 0.3100 -0.0100 -3.13% 0.3190 0.3100 08/08/13
TTNP Titan Pharma Inc -0.52 0.5990 -0.0129 -2.11% 0.6120 0.5900 08/08/13
(0)
(0)
