Posted On: 08/09/2013 12:19:54 PM
Post# of 39354
OTC/BB Most Active Stocks Friday, August 9, 2013 12:19:32 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FTTN First Titan Corp. +4.32 0.7300 +0.0900 +14.06% 0.9800 0.6400 12:00
SIAF Sino Agro Food Inc +2.92 0.4400 +0.0400 +10.00% 0.4400 0.4000 12:02
FMCKI Federal Home Loan +1.91 3.7700 +0.1700 +4.72% 3.7700 3.5000 11:23
APPA A.P. Pharma +1.82 0.4519 +0.0219 +5.09% 0.4519 0.4300 11:29
ANFC Ante5 Inc +1.78 0.6800 +0.0600 +9.68% 0.6800 0.6200 11:42
NNVC Nanoviricides Inc +1.67 1.1000 +0.0700 +6.80% 1.1100 1.0000 11:55
LBMH Liberator Medical Hl +1.54 1.7200 +0.1400 +8.86% 1.7700 1.6000 11:40
FNMFM Fed Natl Mtg Pfd E +1.52 9.0000 +1.0000 +12.50% 9.0000 9.0000 09:52
AMZG American Eagle Energ +1.51 1.7400 +0.0600 +3.57% 1.7600 1.6800 11:41
FVRG Forevergreen Worldwi +1.30 0.7400 +0.0730 +10.94% 0.7400 0.7400 11:22
ESPH Exosphere Technolog +1.16 0.2700 unch unch 0.2800 0.2700 11:57
SRCO Sparta Comm Services +1.15 0.7300 +0.0300 +4.29% 0.7300 0.7000 11:53
PTQMF Petaquilla Minerals +1.14 0.3278 +0.0133 +4.23% 0.3341 0.3278 10:42
FNMAJ Fannie Mae Pfd R +0.75 3.8400 +0.1200 +3.23% 3.8500 3.7100 11:36
FNMAL Fed Natl Mtg Pfd M +0.73 7.2200 +0.1200 +1.69% 7.2200 7.2200 10:34
AMPD Amp Holding Inc. +0.59 0.4200 +0.0100 +2.44% 0.4200 0.4200 11:46
NAMG North American Oil +0.57 1.6500 +0.0700 +4.43% 1.6700 1.5600 12:03
PTRC Petro River Oil Corp +0.56 0.2900 +0.0200 +7.41% 0.2975 0.2710 12:02
CZICF Canadian Zinc Corp +0.54 0.6167 +0.0108 +1.78% 0.6200 0.6079 11:58
UBIQ Ubiquity Broadcastin +0.37 11.7500 +0.0400 +0.34% 11.7500 11.7300 11:38
VPIG Virtual Piggy Inc +0.35 2.2500 unch unch 2.2700 2.2200 11:59
MAXD Max Sound Corp +0.33 0.2530 +0.0040 +1.61% 0.2690 0.2445 11:31
ENSV Enservco Corpporatio +0.31 1.3900 +0.0400 +2.96% 1.4200 1.3800 12:03
UMAX Umax Group Corp +0.31 2.6500 +0.1000 +3.92% 2.6500 2.3600 11:51
TQLA Montalvo Spirits In +0.28 0.7450 +0.0090 +1.22% 0.7600 0.7400 11:59
CGIX Cancer Genetics Inc +0.26 11.6000 +0.1000 +0.87% 11.6500 11.3600 11:59
AOIL Armada Oil Inc +0.25 0.3500 +0.0050 +1.45% 0.3500 0.3490 09:30
SNGX Soligenix Inc. +0.25 1.5000 +0.0200 +1.35% 1.5000 1.4200 11:42
FMCCP Freddie Mac Pfd P +0.17 6.8700 +0.0400 +0.59% 6.8700 6.8700 11:55
PEDO Pedevco Corp. +0.16 3.7500 +0.0600 +1.63% 3.7500 3.4500 11:33
SCRA Securealert Inc +0.16 20.6000 +0.2000 +0.98% 20.6000 19.9000 11:35
FNMAM Fannie Mae 5.81 H +0.06 7.2100 +0.0100 +0.14% 7.2100 7.2100 10:57
CALVF Caledonia Mining Cp +0.02 0.7950 -0.0044 -0.55% 0.8069 0.7570 11:58
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 10:43
ERFB Erf Wireless Inc unch 0.5350 unch unch 0.5350 0.5000 10:08
SNWV Sanuwave Health Inc unch 0.5500 unch unch 0.5500 0.5300 12:01
PARR Par Pete Corp unch 1.7700 unch unch 1.7700 1.7500 11:28
DAKP Mct Holding Corp. unch 2.0000 unch unch 2.0000 1.9600 11:59
FNMAN Federal National Mor unch 7.1500 unch unch 7.1500 7.1500 10:52
VUZI Vuzix Corp unch 1.9000 unch unch 1.9300 1.8000 11:37
RWWI Avatech Solutions unch 0.9700 unch unch 0.9700 0.9700 09:46
CMXI Cytomedix Inc. New unch 0.4600 unch unch 0.4800 0.4400 11:59
SOUL Soul & Vibe Interact unch 1.1300 +0.0500 +4.63% 1.1400 1.0500 12:03
BSSP Bassline Productions unch 1.7100 -0.0100 -0.58% 1.7200 1.6400 11:58
ROIL Richfield Oil unch 0.5099 unch unch 0.5099 0.5099 09:31
CLDS Cloud Star Corp unch 0.3100 unch unch 0.3188 0.3100 11:19
FMAR First Mariner Bancor unch 2.2500 unch unch 2.3000 2.2500 11:48
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4700 7.4500 11:59
CATC Cambridge Bancorp unch 38.9000 unch unch 38.9000 38.9000 10:00
PROP Propell Corp unch 0.4300 unch unch 0.4300 0.4200 11:48
DRIO Labstyle unch 2.8300 unch unch 2.8400 2.8000 11:45
ADXSD Advaxis Inc unch 3.2000 unch unch 3.3500 3.1700 11:37
SANB Sanborn Resources unch 0.3200 +0.0100 +3.23% 0.3450 0.3010 12:03
UREE U.S. Rare Earths Inc unch 2.2500 unch unch 2.2500 2.2500 09:36
GOJO Graphon Corp unch 0.4100 unch unch 0.4200 0.3500 10:57
AMZZ Amazonica Corp unch 0.7500 unch unch 0.7500 0.7500 09:56
ISDR Issuer Direct Corp unch 7.7500 unch unch 7.7500 7.7500 11:44
SITO Single Touch Systems unch 0.6000 unch unch 0.6000 0.6000 11:20
XBTC Xhibit Corp. -0.05 2.1600 -0.0100 -0.46% 2.3900 2.1600 12:04
FMCCK Freddie Mac 5.79 -0.06 6.9900 -0.0100 -0.14% 6.9900 6.9900 11:39
ARTH Almah Inc -0.08 0.5250 -0.0050 -0.94% 0.5498 0.5150 11:59
FNMAH Federal Natl Mtg Pfd -0.11 3.5900 -0.0100 -0.28% 3.6000 3.5900 10:14
FMCCM Freddie Mac Noncum -0.12 6.9500 -0.0500 -0.71% 7.0900 6.9500 11:18
CRRS Corp Res Svcs Inc -0.16 2.9000 -0.0400 -1.36% 2.9500 2.8100 11:23
FNMAG Fannie Mae 5.375 I -0.16 7.1900 -0.0100 -0.14% 7.1900 7.1500 11:56
LIQT Blue Moose Media -0.19 2.8500 -0.0200 -0.70% 2.8700 2.8500 10:37
AGIN American Graphite -0.21 0.4000 -0.0050 -1.23% 0.4050 0.4000 11:52
TKOI Telkonet Inc -0.24 0.2820 -0.0030 -1.05% 0.2850 0.2820 10:39
FNMAS Fannie Mae Pfd S -0.26 4.6300 -0.0400 -0.86% 4.7000 4.5100 12:00
SGBK Stonegate Bank [Fl] -0.30 18.9500 -0.0500 -0.26% 19.0000 18.9500 11:48
FSRL First Reliance Bk SC -0.36 1.5500 -0.0500 -3.13% 1.5500 1.5500 10:29
CTIX Cellceutix Corp -0.37 1.9200 -0.0300 -1.54% 1.9600 1.9000 11:53
FMCC Freddie Mac -0.38 1.3600 -0.0400 -2.86% 1.4300 1.3600 12:03
FMCKJ Freddie Mac Pfd Z -0.38 4.6500 -0.0100 -0.21% 4.7000 4.6000 11:59
TTNP Titan Pharma Inc -0.42 0.5900 -0.0090 -1.50% 0.5990 0.5900 12:00
FRAF Franklin Finl Svcs -0.43 15.9000 -0.1000 -0.62% 15.9000 15.9000 11:02
OMTK Omnitek Engineering -0.44 2.1100 -0.0200 -0.94% 2.1800 2.1100 10:03
TPCSE Techprecision Corp -0.47 0.4900 -0.0100 -2.00% 0.5200 0.4900 10:48
NVIV Design Source Inc -0.52 4.2900 -0.1600 -3.60% 4.4500 4.2900 12:04
BRTX Biorestorative Thera -0.57 0.7500 -0.0500 -6.25% 0.7500 0.7500 10:16
NROM Noble Romans Inc -0.58 1.4800 -0.0400 -2.63% 1.5200 1.4800 11:45
GNIN Green Innovations -0.58 0.2700 -0.0090 -3.23% 0.2790 0.2700 11:46
DMPI Delmar Pharma -0.59 1.0300 -0.0400 -3.74% 1.1500 1.0300 09:50
CLCN Creative Learning -0.59 0.9500 -0.0600 -5.94% 1.0000 0.9400 10:58
GTHP Guided Therapeutics -0.59 0.7140 -0.0050 -0.70% 0.7400 0.7140 10:38
SFES Safestitch Medical -0.60 0.7400 -0.0900 -10.84% 0.8200 0.7100 12:03
LIBE Liberated Energy -0.62 0.4700 -0.0300 -6.00% 0.4700 0.4100 10:48
FNMA Fannie Mae -0.64 1.4950 -0.0550 -3.55% 1.5700 1.4800 12:04
NCBS Nicolet -0.72 16.2500 -0.2500 -1.52% 16.2500 16.2500 10:21
AUGT Augme Technologies -0.72 0.3330 +0.0050 +1.52% 0.3330 0.3200 12:02
MARAD Marathon Patent Grou -0.78 6.2500 -0.3000 -4.58% 6.5500 6.1400 12:01
BFDI Brekford Intl Corp -0.79 0.6200 -0.0200 -3.13% 0.6500 0.6200 10:39
HRAA Health Rev Assurn -0.87 0.3400 -0.0300 -8.11% 0.3660 0.3150 11:55
ITEN Codesmart Holdings -0.91 4.1600 -0.1800 -4.15% 4.7000 4.1000 11:52
HIIT Hii Technologies -0.95 0.2600 -0.0150 -5.45% 0.2600 0.2600 11:35
DUMA Duma Energy Corp -0.99 2.0200 -0.0600 -2.88% 2.0500 2.0100 11:49
ECAU Echo Automotive Inc -1.00 0.2900 -0.0180 -5.84% 0.3100 0.2800 12:00
STVI Snap Interactive -1.05 1.0100 -0.0800 -7.34% 1.0700 1.0100 11:55
FNMAI Fed Ntl Mtg Ser Q -1.06 3.6500 -0.1000 -2.67% 3.8900 3.6500 10:30
SCRC Scripsamerica Inc -1.08 0.3000 -0.0400 -11.76% 0.3300 0.2900 12:00
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FTTN First Titan Corp. +4.32 0.7300 +0.0900 +14.06% 0.9800 0.6400 12:00
SIAF Sino Agro Food Inc +2.92 0.4400 +0.0400 +10.00% 0.4400 0.4000 12:02
FMCKI Federal Home Loan +1.91 3.7700 +0.1700 +4.72% 3.7700 3.5000 11:23
APPA A.P. Pharma +1.82 0.4519 +0.0219 +5.09% 0.4519 0.4300 11:29
ANFC Ante5 Inc +1.78 0.6800 +0.0600 +9.68% 0.6800 0.6200 11:42
NNVC Nanoviricides Inc +1.67 1.1000 +0.0700 +6.80% 1.1100 1.0000 11:55
LBMH Liberator Medical Hl +1.54 1.7200 +0.1400 +8.86% 1.7700 1.6000 11:40
FNMFM Fed Natl Mtg Pfd E +1.52 9.0000 +1.0000 +12.50% 9.0000 9.0000 09:52
AMZG American Eagle Energ +1.51 1.7400 +0.0600 +3.57% 1.7600 1.6800 11:41
FVRG Forevergreen Worldwi +1.30 0.7400 +0.0730 +10.94% 0.7400 0.7400 11:22
ESPH Exosphere Technolog +1.16 0.2700 unch unch 0.2800 0.2700 11:57
SRCO Sparta Comm Services +1.15 0.7300 +0.0300 +4.29% 0.7300 0.7000 11:53
PTQMF Petaquilla Minerals +1.14 0.3278 +0.0133 +4.23% 0.3341 0.3278 10:42
FNMAJ Fannie Mae Pfd R +0.75 3.8400 +0.1200 +3.23% 3.8500 3.7100 11:36
FNMAL Fed Natl Mtg Pfd M +0.73 7.2200 +0.1200 +1.69% 7.2200 7.2200 10:34
AMPD Amp Holding Inc. +0.59 0.4200 +0.0100 +2.44% 0.4200 0.4200 11:46
NAMG North American Oil +0.57 1.6500 +0.0700 +4.43% 1.6700 1.5600 12:03
PTRC Petro River Oil Corp +0.56 0.2900 +0.0200 +7.41% 0.2975 0.2710 12:02
CZICF Canadian Zinc Corp +0.54 0.6167 +0.0108 +1.78% 0.6200 0.6079 11:58
UBIQ Ubiquity Broadcastin +0.37 11.7500 +0.0400 +0.34% 11.7500 11.7300 11:38
VPIG Virtual Piggy Inc +0.35 2.2500 unch unch 2.2700 2.2200 11:59
MAXD Max Sound Corp +0.33 0.2530 +0.0040 +1.61% 0.2690 0.2445 11:31
ENSV Enservco Corpporatio +0.31 1.3900 +0.0400 +2.96% 1.4200 1.3800 12:03
UMAX Umax Group Corp +0.31 2.6500 +0.1000 +3.92% 2.6500 2.3600 11:51
TQLA Montalvo Spirits In +0.28 0.7450 +0.0090 +1.22% 0.7600 0.7400 11:59
CGIX Cancer Genetics Inc +0.26 11.6000 +0.1000 +0.87% 11.6500 11.3600 11:59
AOIL Armada Oil Inc +0.25 0.3500 +0.0050 +1.45% 0.3500 0.3490 09:30
SNGX Soligenix Inc. +0.25 1.5000 +0.0200 +1.35% 1.5000 1.4200 11:42
FMCCP Freddie Mac Pfd P +0.17 6.8700 +0.0400 +0.59% 6.8700 6.8700 11:55
PEDO Pedevco Corp. +0.16 3.7500 +0.0600 +1.63% 3.7500 3.4500 11:33
SCRA Securealert Inc +0.16 20.6000 +0.2000 +0.98% 20.6000 19.9000 11:35
FNMAM Fannie Mae 5.81 H +0.06 7.2100 +0.0100 +0.14% 7.2100 7.2100 10:57
CALVF Caledonia Mining Cp +0.02 0.7950 -0.0044 -0.55% 0.8069 0.7570 11:58
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 10:43
ERFB Erf Wireless Inc unch 0.5350 unch unch 0.5350 0.5000 10:08
SNWV Sanuwave Health Inc unch 0.5500 unch unch 0.5500 0.5300 12:01
PARR Par Pete Corp unch 1.7700 unch unch 1.7700 1.7500 11:28
DAKP Mct Holding Corp. unch 2.0000 unch unch 2.0000 1.9600 11:59
FNMAN Federal National Mor unch 7.1500 unch unch 7.1500 7.1500 10:52
VUZI Vuzix Corp unch 1.9000 unch unch 1.9300 1.8000 11:37
RWWI Avatech Solutions unch 0.9700 unch unch 0.9700 0.9700 09:46
CMXI Cytomedix Inc. New unch 0.4600 unch unch 0.4800 0.4400 11:59
SOUL Soul & Vibe Interact unch 1.1300 +0.0500 +4.63% 1.1400 1.0500 12:03
BSSP Bassline Productions unch 1.7100 -0.0100 -0.58% 1.7200 1.6400 11:58
ROIL Richfield Oil unch 0.5099 unch unch 0.5099 0.5099 09:31
CLDS Cloud Star Corp unch 0.3100 unch unch 0.3188 0.3100 11:19
FMAR First Mariner Bancor unch 2.2500 unch unch 2.3000 2.2500 11:48
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4700 7.4500 11:59
CATC Cambridge Bancorp unch 38.9000 unch unch 38.9000 38.9000 10:00
PROP Propell Corp unch 0.4300 unch unch 0.4300 0.4200 11:48
DRIO Labstyle unch 2.8300 unch unch 2.8400 2.8000 11:45
ADXSD Advaxis Inc unch 3.2000 unch unch 3.3500 3.1700 11:37
SANB Sanborn Resources unch 0.3200 +0.0100 +3.23% 0.3450 0.3010 12:03
UREE U.S. Rare Earths Inc unch 2.2500 unch unch 2.2500 2.2500 09:36
GOJO Graphon Corp unch 0.4100 unch unch 0.4200 0.3500 10:57
AMZZ Amazonica Corp unch 0.7500 unch unch 0.7500 0.7500 09:56
ISDR Issuer Direct Corp unch 7.7500 unch unch 7.7500 7.7500 11:44
SITO Single Touch Systems unch 0.6000 unch unch 0.6000 0.6000 11:20
XBTC Xhibit Corp. -0.05 2.1600 -0.0100 -0.46% 2.3900 2.1600 12:04
FMCCK Freddie Mac 5.79 -0.06 6.9900 -0.0100 -0.14% 6.9900 6.9900 11:39
ARTH Almah Inc -0.08 0.5250 -0.0050 -0.94% 0.5498 0.5150 11:59
FNMAH Federal Natl Mtg Pfd -0.11 3.5900 -0.0100 -0.28% 3.6000 3.5900 10:14
FMCCM Freddie Mac Noncum -0.12 6.9500 -0.0500 -0.71% 7.0900 6.9500 11:18
CRRS Corp Res Svcs Inc -0.16 2.9000 -0.0400 -1.36% 2.9500 2.8100 11:23
FNMAG Fannie Mae 5.375 I -0.16 7.1900 -0.0100 -0.14% 7.1900 7.1500 11:56
LIQT Blue Moose Media -0.19 2.8500 -0.0200 -0.70% 2.8700 2.8500 10:37
AGIN American Graphite -0.21 0.4000 -0.0050 -1.23% 0.4050 0.4000 11:52
TKOI Telkonet Inc -0.24 0.2820 -0.0030 -1.05% 0.2850 0.2820 10:39
FNMAS Fannie Mae Pfd S -0.26 4.6300 -0.0400 -0.86% 4.7000 4.5100 12:00
SGBK Stonegate Bank [Fl] -0.30 18.9500 -0.0500 -0.26% 19.0000 18.9500 11:48
FSRL First Reliance Bk SC -0.36 1.5500 -0.0500 -3.13% 1.5500 1.5500 10:29
CTIX Cellceutix Corp -0.37 1.9200 -0.0300 -1.54% 1.9600 1.9000 11:53
FMCC Freddie Mac -0.38 1.3600 -0.0400 -2.86% 1.4300 1.3600 12:03
FMCKJ Freddie Mac Pfd Z -0.38 4.6500 -0.0100 -0.21% 4.7000 4.6000 11:59
TTNP Titan Pharma Inc -0.42 0.5900 -0.0090 -1.50% 0.5990 0.5900 12:00
FRAF Franklin Finl Svcs -0.43 15.9000 -0.1000 -0.62% 15.9000 15.9000 11:02
OMTK Omnitek Engineering -0.44 2.1100 -0.0200 -0.94% 2.1800 2.1100 10:03
TPCSE Techprecision Corp -0.47 0.4900 -0.0100 -2.00% 0.5200 0.4900 10:48
NVIV Design Source Inc -0.52 4.2900 -0.1600 -3.60% 4.4500 4.2900 12:04
BRTX Biorestorative Thera -0.57 0.7500 -0.0500 -6.25% 0.7500 0.7500 10:16
NROM Noble Romans Inc -0.58 1.4800 -0.0400 -2.63% 1.5200 1.4800 11:45
GNIN Green Innovations -0.58 0.2700 -0.0090 -3.23% 0.2790 0.2700 11:46
DMPI Delmar Pharma -0.59 1.0300 -0.0400 -3.74% 1.1500 1.0300 09:50
CLCN Creative Learning -0.59 0.9500 -0.0600 -5.94% 1.0000 0.9400 10:58
GTHP Guided Therapeutics -0.59 0.7140 -0.0050 -0.70% 0.7400 0.7140 10:38
SFES Safestitch Medical -0.60 0.7400 -0.0900 -10.84% 0.8200 0.7100 12:03
LIBE Liberated Energy -0.62 0.4700 -0.0300 -6.00% 0.4700 0.4100 10:48
FNMA Fannie Mae -0.64 1.4950 -0.0550 -3.55% 1.5700 1.4800 12:04
NCBS Nicolet -0.72 16.2500 -0.2500 -1.52% 16.2500 16.2500 10:21
AUGT Augme Technologies -0.72 0.3330 +0.0050 +1.52% 0.3330 0.3200 12:02
MARAD Marathon Patent Grou -0.78 6.2500 -0.3000 -4.58% 6.5500 6.1400 12:01
BFDI Brekford Intl Corp -0.79 0.6200 -0.0200 -3.13% 0.6500 0.6200 10:39
HRAA Health Rev Assurn -0.87 0.3400 -0.0300 -8.11% 0.3660 0.3150 11:55
ITEN Codesmart Holdings -0.91 4.1600 -0.1800 -4.15% 4.7000 4.1000 11:52
HIIT Hii Technologies -0.95 0.2600 -0.0150 -5.45% 0.2600 0.2600 11:35
DUMA Duma Energy Corp -0.99 2.0200 -0.0600 -2.88% 2.0500 2.0100 11:49
ECAU Echo Automotive Inc -1.00 0.2900 -0.0180 -5.84% 0.3100 0.2800 12:00
STVI Snap Interactive -1.05 1.0100 -0.0800 -7.34% 1.0700 1.0100 11:55
FNMAI Fed Ntl Mtg Ser Q -1.06 3.6500 -0.1000 -2.67% 3.8900 3.6500 10:30
SCRC Scripsamerica Inc -1.08 0.3000 -0.0400 -11.76% 0.3300 0.2900 12:00
(0)
(0)
