Posted On: 08/12/2013 10:14:40 AM
Post# of 39354
OTC/BB Most Active Stocks Monday, August 12, 2013 10:14:15 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TPCSE Techprecision Corp +2.79 0.6500 +0.1000 +18.18% 0.6500 0.5500 09:53
ESPH Exosphere Technolog +2.11 0.2800 +0.0200 +7.69% 0.2800 0.2550 09:55
AMZG American Eagle Energ +1.93 1.7600 +0.0600 +3.53% 1.7700 1.7500 09:57
PROP Propell Corp +1.41 0.4900 +0.0399 +8.86% 0.5100 0.4700 09:58
GNIN Green Innovations +1.38 0.3000 +0.0220 +7.91% 0.3000 0.2780 09:50
DIRI Direct Insite Cp +1.15 1.7000 +0.1000 +6.25% 1.7500 1.6900 09:55
SNWV Sanuwave Health Inc +1.13 0.6300 +0.0400 +6.78% 0.6300 0.6300 09:56
SIAF Sino Agro Food Inc +1.11 0.4550 +0.0162 +3.69% 0.4550 0.4400 09:55
NCBS Nicolet +1.10 16.5000 +0.6200 +3.90% 16.5000 16.2500 09:58
IIBK Idaho Independent Bk +1.06 5.1000 +0.1000 +2.00% 5.1000 5.1000 09:30
OMTK Omnitek Engineering +1.02 2.2000 +0.0300 +1.38% 2.2200 2.1700 09:59
SDPB San Diego Private +0.78 10.7800 +0.1800 +1.70% 10.7800 10.7800 09:52
CALVF Caledonia Mining Cp +0.73 0.8390 +0.0290 +3.58% 0.8390 0.8390 09:53
SNGX Soligenix Inc. +0.64 1.4800 +0.0500 +3.50% 1.4800 1.4300 09:55
GTHP Guided Therapeutics +0.60 0.7190 +0.0040 +0.56% 0.7200 0.7190 09:56
MRIC Mri Interventions +0.50 1.1600 +0.0100 +0.87% 1.1600 1.1600 09:33
CTIX Cellceutix Corp +0.49 1.9900 +0.0500 +2.58% 2.0000 1.9600 09:57
UBIQ Ubiquity Broadcastin +0.48 11.5000 -0.2500 -2.13% 11.8100 11.5000 09:57
BSSP Bassline Productions +0.39 1.7200 +0.0100 +0.58% 1.7200 1.7200 09:36
CZICF Canadian Zinc Corp +0.38 0.6200 +0.0100 +1.64% 0.6200 0.6100 09:37
NVIV Design Source Inc +0.37 4.3000 +0.0820 +1.94% 4.3100 4.2500 09:56
SFES Safestitch Medical +0.30 0.9100 +0.0500 +5.81% 0.9100 0.9100 09:55
TQLA Montalvo Spirits In +0.28 0.7500 +0.0090 +1.21% 0.7500 0.7360 09:48
NSSI Network-1 Sec Solu +0.27 1.7400 +0.0100 +0.58% 1.7400 1.7400 09:43
DAKP Mct Holding Corp. +0.25 1.9600 -0.0400 -2.00% 2.0340 1.9600 09:59
FMCC Freddie Mac +0.25 1.3900 +0.0100 +0.72% 1.4000 1.3600 09:58
GOJO Graphon Corp +0.24 0.4200 +0.0050 +1.20% 0.4200 0.3750 09:43
SANB Sanborn Resources +0.22 0.2900 +0.0200 +7.41% 0.2950 0.2800 09:58
CWBK Commercewest Bk [Ca] +0.16 12.1500 +0.0500 +0.41% 12.1500 12.1500 09:32
AGIN American Graphite +0.14 0.3950 +0.0030 +0.77% 0.4000 0.3921 09:32
ERFB Erf Wireless Inc +0.13 0.5150 +0.0050 +0.98% 0.5150 0.5150 09:57
FNMA Fannie Mae +0.11 1.5100 +0.0100 +0.67% 1.5200 1.4800 09:58
TTNP Titan Pharma Inc +0.06 0.5850 unch unch 0.5900 0.5800 09:56
FNMAJ Fannie Mae Pfd R +0.06 3.8500 +0.0100 +0.26% 3.8500 3.8500 09:53
CRRS Corp Res Svcs Inc +0.05 2.8900 +0.0100 +0.35% 2.9000 2.8900 09:51
CLDS Cloud Star Corp unch 0.3500 unch unch 0.3500 0.3325 09:30
AMPD Amp Holding Inc. unch 0.4000 unch unch 0.4000 0.4000 09:30
TKOI Telkonet Inc unch 0.3000 unch unch 0.3000 0.3000 09:30
SITO Single Touch Systems unch 0.5540 unch unch 0.5540 0.5540 09:30
FMAR First Mariner Bancor unch 2.2500 unch unch 2.2500 2.2500 09:50
PARR Par Pete Corp unch 1.7700 unch unch 1.7700 1.7700 09:30
DRIO Labstyle unch 2.8400 unch unch 2.8500 2.8400 09:50
FRAF Franklin Finl Svcs unch 15.9000 unch unch 15.9000 15.9000 09:51
SCRC Scripsamerica Inc unch 0.3200 +0.0100 +3.23% 0.3200 0.2850 09:58
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4500 7.3600 09:40
ECAU Echo Automotive Inc unch 0.2850 unch unch 0.2850 0.2800 09:54
FNMAS Fannie Mae Pfd S unch 4.7000 unch unch 4.7000 4.6000 09:56
UMAX Umax Group Corp unch 2.6400 unch unch 2.6400 2.6400 09:53
CGIX Cancer Genetics Inc unch 11.7000 unch unch 11.7000 11.7000 09:32
AMBZ American Business unch 28.5500 unch unch 28.5500 28.5500 09:48
SGBK Stonegate Bank [Fl] unch 19.0000 unch unch 19.0000 18.9500 09:47
LBMH Liberator Medical Hl unch 1.6800 -0.0100 -0.59% 1.7000 1.6800 09:55
ENSV Enservco Corpporatio unch 1.3500 unch unch 1.4100 1.3500 09:48
FMCKJ Freddie Mac Pfd Z unch 4.6600 -0.0400 -0.85% 4.7000 4.6000 09:57
VUZI Vuzix Corp -0.09 1.8200 -0.0300 -1.62% 1.9200 1.8200 09:51
FVRG Forevergreen Worldwi -0.15 0.7700 -0.0100 -1.28% 0.7700 0.7700 09:32
NNVC Nanoviricides Inc -0.20 1.1500 -0.0100 -0.86% 1.1800 1.1500 09:56
VASO Vasomedical Inc -0.21 0.2950 -0.0050 -1.67% 0.3000 0.2100 09:57
PTRC Petro River Oil Corp -0.23 0.2800 -0.0080 -2.78% 0.2800 0.2710 09:34
OBJE Obscene Jeans Corp -0.23 0.5250 -0.0050 -0.94% 0.5300 0.5100 09:58
CATC Cambridge Bancorp -0.23 38.8000 -0.0500 -0.13% 38.8000 38.8000 09:41
ZERO Save The World Air I -0.24 1.4200 -0.0200 -1.39% 1.4300 1.4000 09:46
HIIT Hii Technologies -0.27 0.2550 -0.0040 -1.54% 0.2550 0.2550 09:30
ARTH Almah Inc -0.34 0.4830 -0.0170 -3.40% 0.4950 0.4820 09:57
AUGT Augme Technologies -0.41 0.3400 -0.0050 -1.45% 0.3490 0.3400 09:31
CLCN Creative Learning -0.51 1.0000 -0.0500 -4.76% 1.0000 1.0000 09:30
NAMG North American Oil -0.52 1.3000 -0.3000 -18.75% 1.6100 1.3000 09:58
STVI Snap Interactive -0.69 0.9500 -0.0500 -5.00% 0.9500 0.9500 09:46
VPIG Virtual Piggy Inc -0.89 2.2100 -0.0400 -1.78% 2.2100 2.2000 09:58
BRTX Biorestorative Thera -1.22 0.7000 -0.1000 -12.50% 0.7000 0.7000 09:32
FTTN First Titan Corp. -1.26 0.7200 -0.0800 -10.00% 0.8500 0.7000 09:56
IRHC Infinity Resources -1.30 2.6000 -0.1900 -6.81% 2.6000 2.6000 09:30
FMCKM Federal Home Ln Mtg -1.31 3.3800 -0.1100 -3.15% 3.6900 3.3800 09:56
ITEN Codesmart Holdings -1.56 4.0100 -0.3100 -7.18% 4.3600 4.0000 09:52
APPA A.P. Pharma -1.77 0.4300 -0.0234 -5.16% 0.4500 0.4300 09:54
BFDI Brekford Intl Corp -2.43 0.5500 -0.0700 -11.29% 0.5500 0.5500 09:30
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TPCSE Techprecision Corp +2.79 0.6500 +0.1000 +18.18% 0.6500 0.5500 09:53
ESPH Exosphere Technolog +2.11 0.2800 +0.0200 +7.69% 0.2800 0.2550 09:55
AMZG American Eagle Energ +1.93 1.7600 +0.0600 +3.53% 1.7700 1.7500 09:57
PROP Propell Corp +1.41 0.4900 +0.0399 +8.86% 0.5100 0.4700 09:58
GNIN Green Innovations +1.38 0.3000 +0.0220 +7.91% 0.3000 0.2780 09:50
DIRI Direct Insite Cp +1.15 1.7000 +0.1000 +6.25% 1.7500 1.6900 09:55
SNWV Sanuwave Health Inc +1.13 0.6300 +0.0400 +6.78% 0.6300 0.6300 09:56
SIAF Sino Agro Food Inc +1.11 0.4550 +0.0162 +3.69% 0.4550 0.4400 09:55
NCBS Nicolet +1.10 16.5000 +0.6200 +3.90% 16.5000 16.2500 09:58
IIBK Idaho Independent Bk +1.06 5.1000 +0.1000 +2.00% 5.1000 5.1000 09:30
OMTK Omnitek Engineering +1.02 2.2000 +0.0300 +1.38% 2.2200 2.1700 09:59
SDPB San Diego Private +0.78 10.7800 +0.1800 +1.70% 10.7800 10.7800 09:52
CALVF Caledonia Mining Cp +0.73 0.8390 +0.0290 +3.58% 0.8390 0.8390 09:53
SNGX Soligenix Inc. +0.64 1.4800 +0.0500 +3.50% 1.4800 1.4300 09:55
GTHP Guided Therapeutics +0.60 0.7190 +0.0040 +0.56% 0.7200 0.7190 09:56
MRIC Mri Interventions +0.50 1.1600 +0.0100 +0.87% 1.1600 1.1600 09:33
CTIX Cellceutix Corp +0.49 1.9900 +0.0500 +2.58% 2.0000 1.9600 09:57
UBIQ Ubiquity Broadcastin +0.48 11.5000 -0.2500 -2.13% 11.8100 11.5000 09:57
BSSP Bassline Productions +0.39 1.7200 +0.0100 +0.58% 1.7200 1.7200 09:36
CZICF Canadian Zinc Corp +0.38 0.6200 +0.0100 +1.64% 0.6200 0.6100 09:37
NVIV Design Source Inc +0.37 4.3000 +0.0820 +1.94% 4.3100 4.2500 09:56
SFES Safestitch Medical +0.30 0.9100 +0.0500 +5.81% 0.9100 0.9100 09:55
TQLA Montalvo Spirits In +0.28 0.7500 +0.0090 +1.21% 0.7500 0.7360 09:48
NSSI Network-1 Sec Solu +0.27 1.7400 +0.0100 +0.58% 1.7400 1.7400 09:43
DAKP Mct Holding Corp. +0.25 1.9600 -0.0400 -2.00% 2.0340 1.9600 09:59
FMCC Freddie Mac +0.25 1.3900 +0.0100 +0.72% 1.4000 1.3600 09:58
GOJO Graphon Corp +0.24 0.4200 +0.0050 +1.20% 0.4200 0.3750 09:43
SANB Sanborn Resources +0.22 0.2900 +0.0200 +7.41% 0.2950 0.2800 09:58
CWBK Commercewest Bk [Ca] +0.16 12.1500 +0.0500 +0.41% 12.1500 12.1500 09:32
AGIN American Graphite +0.14 0.3950 +0.0030 +0.77% 0.4000 0.3921 09:32
ERFB Erf Wireless Inc +0.13 0.5150 +0.0050 +0.98% 0.5150 0.5150 09:57
FNMA Fannie Mae +0.11 1.5100 +0.0100 +0.67% 1.5200 1.4800 09:58
TTNP Titan Pharma Inc +0.06 0.5850 unch unch 0.5900 0.5800 09:56
FNMAJ Fannie Mae Pfd R +0.06 3.8500 +0.0100 +0.26% 3.8500 3.8500 09:53
CRRS Corp Res Svcs Inc +0.05 2.8900 +0.0100 +0.35% 2.9000 2.8900 09:51
CLDS Cloud Star Corp unch 0.3500 unch unch 0.3500 0.3325 09:30
AMPD Amp Holding Inc. unch 0.4000 unch unch 0.4000 0.4000 09:30
TKOI Telkonet Inc unch 0.3000 unch unch 0.3000 0.3000 09:30
SITO Single Touch Systems unch 0.5540 unch unch 0.5540 0.5540 09:30
FMAR First Mariner Bancor unch 2.2500 unch unch 2.2500 2.2500 09:50
PARR Par Pete Corp unch 1.7700 unch unch 1.7700 1.7700 09:30
DRIO Labstyle unch 2.8400 unch unch 2.8500 2.8400 09:50
FRAF Franklin Finl Svcs unch 15.9000 unch unch 15.9000 15.9000 09:51
SCRC Scripsamerica Inc unch 0.3200 +0.0100 +3.23% 0.3200 0.2850 09:58
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4500 7.3600 09:40
ECAU Echo Automotive Inc unch 0.2850 unch unch 0.2850 0.2800 09:54
FNMAS Fannie Mae Pfd S unch 4.7000 unch unch 4.7000 4.6000 09:56
UMAX Umax Group Corp unch 2.6400 unch unch 2.6400 2.6400 09:53
CGIX Cancer Genetics Inc unch 11.7000 unch unch 11.7000 11.7000 09:32
AMBZ American Business unch 28.5500 unch unch 28.5500 28.5500 09:48
SGBK Stonegate Bank [Fl] unch 19.0000 unch unch 19.0000 18.9500 09:47
LBMH Liberator Medical Hl unch 1.6800 -0.0100 -0.59% 1.7000 1.6800 09:55
ENSV Enservco Corpporatio unch 1.3500 unch unch 1.4100 1.3500 09:48
FMCKJ Freddie Mac Pfd Z unch 4.6600 -0.0400 -0.85% 4.7000 4.6000 09:57
VUZI Vuzix Corp -0.09 1.8200 -0.0300 -1.62% 1.9200 1.8200 09:51
FVRG Forevergreen Worldwi -0.15 0.7700 -0.0100 -1.28% 0.7700 0.7700 09:32
NNVC Nanoviricides Inc -0.20 1.1500 -0.0100 -0.86% 1.1800 1.1500 09:56
VASO Vasomedical Inc -0.21 0.2950 -0.0050 -1.67% 0.3000 0.2100 09:57
PTRC Petro River Oil Corp -0.23 0.2800 -0.0080 -2.78% 0.2800 0.2710 09:34
OBJE Obscene Jeans Corp -0.23 0.5250 -0.0050 -0.94% 0.5300 0.5100 09:58
CATC Cambridge Bancorp -0.23 38.8000 -0.0500 -0.13% 38.8000 38.8000 09:41
ZERO Save The World Air I -0.24 1.4200 -0.0200 -1.39% 1.4300 1.4000 09:46
HIIT Hii Technologies -0.27 0.2550 -0.0040 -1.54% 0.2550 0.2550 09:30
ARTH Almah Inc -0.34 0.4830 -0.0170 -3.40% 0.4950 0.4820 09:57
AUGT Augme Technologies -0.41 0.3400 -0.0050 -1.45% 0.3490 0.3400 09:31
CLCN Creative Learning -0.51 1.0000 -0.0500 -4.76% 1.0000 1.0000 09:30
NAMG North American Oil -0.52 1.3000 -0.3000 -18.75% 1.6100 1.3000 09:58
STVI Snap Interactive -0.69 0.9500 -0.0500 -5.00% 0.9500 0.9500 09:46
VPIG Virtual Piggy Inc -0.89 2.2100 -0.0400 -1.78% 2.2100 2.2000 09:58
BRTX Biorestorative Thera -1.22 0.7000 -0.1000 -12.50% 0.7000 0.7000 09:32
FTTN First Titan Corp. -1.26 0.7200 -0.0800 -10.00% 0.8500 0.7000 09:56
IRHC Infinity Resources -1.30 2.6000 -0.1900 -6.81% 2.6000 2.6000 09:30
FMCKM Federal Home Ln Mtg -1.31 3.3800 -0.1100 -3.15% 3.6900 3.3800 09:56
ITEN Codesmart Holdings -1.56 4.0100 -0.3100 -7.18% 4.3600 4.0000 09:52
APPA A.P. Pharma -1.77 0.4300 -0.0234 -5.16% 0.4500 0.4300 09:54
BFDI Brekford Intl Corp -2.43 0.5500 -0.0700 -11.29% 0.5500 0.5500 09:30
(0)
(0)
