Posted On: 08/12/2013 11:17:05 AM
Post# of 39354
OTC/BB Most Active Stocks Monday, August 12, 2013 11:16:39 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NNVC Nanoviricides Inc +2.22 1.2900 +0.1300 +11.21% 1.2900 1.1500 11:01
MRIC Mri Interventions +2.18 1.2000 +0.0500 +4.35% 1.2000 1.1600 10:07
NCBS Nicolet +1.74 16.5000 +0.6200 +3.90% 16.5000 16.2500 09:58
PROP Propell Corp +1.73 0.4900 +0.0399 +8.86% 0.5100 0.4600 10:54
LIQT Blue Moose Media +1.71 3.0000 +0.2000 +7.14% 3.0000 2.9700 10:37
TPCSE Techprecision Corp +1.69 0.6000 +0.0500 +9.09% 0.6500 0.5500 10:52
ESPH Exosphere Technolog +1.64 0.2745 +0.0145 +5.58% 0.2800 0.2550 10:56
NVIV Design Source Inc +1.56 4.5600 +0.3420 +8.11% 4.6900 4.2500 11:01
BFDI Brekford Intl Corp +1.49 0.6600 +0.0400 +6.45% 0.6600 0.5500 10:55
AMPD Amp Holding Inc. +1.16 0.4200 +0.0200 +5.00% 0.4200 0.4000 10:58
DIRI Direct Insite Cp +1.15 1.7000 +0.1000 +6.25% 1.7500 1.6900 11:01
SNWV Sanuwave Health Inc +1.13 0.6300 +0.0400 +6.78% 0.6300 0.6300 10:52
IIBK Idaho Independent Bk +1.06 5.1000 +0.1000 +2.00% 5.1000 5.1000 09:30
FNMAP Fannie Mae Pfd F +0.96 7.0000 +0.1900 +2.79% 7.0000 7.0000 10:22
GTHP Guided Therapeutics +0.94 0.7237 +0.0087 +1.22% 0.7237 0.7190 10:54
SGBK Stonegate Bank [Fl] +0.92 19.1500 +0.1500 +0.79% 19.1500 18.9500 10:14
ZERO Save The World Air I +0.91 1.5200 +0.0800 +5.56% 1.5200 1.4000 10:53
FMAR First Mariner Bancor +0.90 2.3000 +0.0500 +2.22% 2.3000 2.2500 11:01
NSSI Network-1 Sec Solu +0.80 1.7600 +0.0300 +1.73% 1.7600 1.7400 10:13
SFES Safestitch Medical +0.79 1.0000 +0.1400 +16.28% 1.0000 0.9100 10:30
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
FNMAJ Fannie Mae Pfd R +0.67 3.9500 +0.1100 +2.86% 3.9500 3.8500 10:23
OMTK Omnitek Engineering +0.62 2.2000 +0.0300 +1.38% 2.2200 2.1700 11:00
CZICF Canadian Zinc Corp +0.57 0.6250 +0.0150 +2.46% 0.6250 0.6000 10:58
CWBK Commercewest Bk [Ca] +0.49 12.2500 +0.1500 +1.24% 12.5000 12.1500 10:25
CTIX Cellceutix Corp +0.49 1.9700 +0.0300 +1.55% 2.0000 1.9500 11:01
UBIQ Ubiquity Broadcastin +0.48 11.8000 +0.0500 +0.43% 11.8100 11.2600 10:50
ENSV Enservco Corpporatio +0.42 1.3900 +0.0400 +2.96% 1.4100 1.3500 10:44
SIAF Sino Agro Food Inc +0.37 0.4440 +0.0052 +1.19% 0.4600 0.4400 10:48
ROIL Richfield Oil +0.29 0.5100 +0.0100 +2.00% 0.5100 0.5100 10:52
ARTH Almah Inc +0.19 0.5100 +0.0100 +2.00% 0.5100 0.4820 11:01
VPIG Virtual Piggy Inc +0.18 2.2600 +0.0100 +0.44% 2.2700 2.2000 10:51
ERFB Erf Wireless Inc +0.13 0.5150 +0.0050 +0.98% 0.5150 0.5150 10:33
SNGX Soligenix Inc. +0.13 1.4400 +0.0100 +0.70% 1.4800 1.4300 10:59
AMBZ American Business +0.10 28.6000 +0.0500 +0.18% 28.6000 28.5500 10:41
HIIT Hii Technologies +0.07 0.2600 +0.0010 +0.39% 0.2600 0.2550 10:32
AOIL Armada Oil Inc +0.05 0.3500 +0.0010 +0.29% 0.3500 0.3500 09:58
CGIX Cancer Genetics Inc +0.05 11.7300 +0.0300 +0.26% 11.7300 11.7000 11:00
TTNP Titan Pharma Inc +0.04 0.5856 +0.0006 +0.10% 0.6000 0.5700 10:52
NWIN Northwest Indiana unch 23.3000 unch unch 23.3000 23.2500 10:46
AGIN American Graphite unch 0.3920 unch unch 0.4000 0.3920 10:50
FVRG Forevergreen Worldwi unch 0.7800 unch unch 0.7800 0.7700 10:06
PEDO Pedevco Corp. unch 3.7500 unch unch 3.7500 3.7500 10:08
FNMAS Fannie Mae Pfd S unch 4.7000 unch unch 4.7000 4.6000 10:54
TKOI Telkonet Inc unch 0.3000 unch unch 0.3000 0.3000 10:45
FNMAH Federal Natl Mtg Pfd unch 3.6000 unch unch 3.6000 3.6000 10:21
GLOI Globaloptions Group unch 3.2500 unch unch 3.2500 3.2500 10:24
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
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4800 7.3600 10:58
ECAU Echo Automotive Inc unch 0.2850 unch unch 0.3100 0.2800 10:46
XBTC Xhibit Corp. unch 2.1000 unch unch 2.1000 2.0500 10:23
SCRC Scripsamerica Inc unch 0.3100 unch unch 0.3200 0.2850 10:43
UMAX Umax Group Corp unch 2.6400 unch unch 2.6400 2.6000 10:23
FNMAI Fed Ntl Mtg Ser Q unch 3.6500 unch unch 3.6500 3.6500 10:55
BSSP Bassline Productions unch 1.7100 unch unch 1.7200 1.7100 10:25
SITO Single Touch Systems unch 0.5540 unch unch 0.5540 0.5540 09:30
TQLA Montalvo Spirits In -0.03 0.7400 -0.0010 -0.13% 0.7600 0.7300 10:49
CRRS Corp Res Svcs Inc -0.05 2.8700 -0.0100 -0.35% 2.9000 2.8700 10:41
VUZI Vuzix Corp -0.09 1.8300 -0.0200 -1.08% 1.9200 1.8200 11:01
FNMA Fannie Mae -0.11 1.4900 -0.0100 -0.67% 1.5200 1.4800 10:59
LBMH Liberator Medical Hl -0.11 1.6800 -0.0100 -0.59% 1.7000 1.6800 10:22
FMCC Freddie Mac -0.13 1.3700 -0.0100 -0.72% 1.4000 1.3600 11:00
MARAD Marathon Patent Grou -0.16 6.3500 -0.0500 -0.78% 6.3500 6.3500 10:59
GNIN Green Innovations -0.21 0.2750 -0.0030 -1.08% 0.3000 0.2750 10:36
CATC Cambridge Bancorp -0.23 38.8000 -0.0500 -0.13% 38.8000 38.8000 09:41
DAKP Mct Holding Corp. -0.25 1.9800 -0.0200 -1.00% 2.0340 1.9600 10:02
OBJE Obscene Jeans Corp -0.26 0.5100 -0.0200 -3.77% 0.5300 0.5100 10:59
CZFS Citizens Fincl Svcs -0.30 46.8500 -0.1500 -0.32% 46.8500 46.8500 10:53
HRAA Health Rev Assurn -0.30 0.3200 -0.0100 -3.03% 0.3210 0.3200 11:00
DUMA Duma Energy Corp -0.33 2.0600 -0.0200 -0.96% 2.0600 2.0600 10:09
SANB Sanborn Resources -0.36 0.2531 -0.0169 -6.26% 0.2950 0.2130 10:57
AUGT Augme Technologies -0.41 0.3400 -0.0050 -1.45% 0.3490 0.3336 10:55
GOJO Graphon Corp -0.48 0.4050 -0.0100 -2.41% 0.4200 0.3750 10:59
PTRC Petro River Oil Corp -0.49 0.2710 -0.0170 -5.90% 0.2980 0.2710 10:40
CLCN Creative Learning -0.51 1.0000 -0.0500 -4.76% 1.0200 1.0000 10:20
FMCKJ Freddie Mac Pfd Z -0.61 4.6600 -0.0400 -0.85% 4.7000 4.6000 10:56
STVI Snap Interactive -0.69 0.9500 -0.0500 -5.00% 0.9500 0.9500 10:27
UBMI United Bancorp [Mi] -0.83 6.0000 -0.1000 -1.64% 6.0000 5.9800 10:37
FMCKM Federal Home Ln Mtg -0.84 3.4000 -0.0900 -2.58% 3.6900 3.3800 10:59
CLDS Cloud Star Corp -0.86 0.3300 -0.0200 -5.71% 0.3500 0.3300 10:48
AMZG American Eagle Energ -0.93 1.6700 -0.0300 -1.76% 1.7700 1.6700 10:55
PARR Par Pete Corp -0.95 1.7600 -0.0100 -0.56% 1.7700 1.7500 10:48
FNMAG Fannie Mae 5.375 I -1.02 7.0200 -0.3200 -4.36% 7.0200 7.0200 10:18
FTTN First Titan Corp. -1.06 0.7500 -0.0500 -6.25% 0.8500 0.7000 10:52
WMTN Westmtn Indx Adv -1.07 1.0500 -0.0600 -5.41% 1.0500 1.0500 09:58
FNMAO Fannie Mae Noncum G -1.08 7.3400 +0.1400 +1.94% 7.3400 6.6600 10:25
LIBE Liberated Energy -1.11 0.4200 -0.0500 -10.64% 0.4900 0.4200 10:53
NROM Noble Romans Inc -1.15 1.3700 -0.0800 -5.52% 1.4000 1.2600 10:45
BRTX Biorestorative Thera -1.22 0.7000 -0.1000 -12.50% 0.7000 0.7000 10:48
VASO Vasomedical Inc -1.23 0.2700 -0.0300 -10.00% 0.3000 0.2100 10:59
IRHC Infinity Resources -1.30 2.6000 -0.1900 -6.81% 2.6000 2.6000 09:30
ITEN Codesmart Holdings -1.56 4.0100 -0.3100 -7.18% 4.3600 4.0000 10:45
APPA A.P. Pharma -2.09 0.4211 -0.0323 -7.12% 0.4500 0.4210 11:01
NAMG North American Oil -2.88 1.0700 -0.5300 -33.13% 1.6100 0.9701 11:01
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NNVC Nanoviricides Inc +2.22 1.2900 +0.1300 +11.21% 1.2900 1.1500 11:01
MRIC Mri Interventions +2.18 1.2000 +0.0500 +4.35% 1.2000 1.1600 10:07
NCBS Nicolet +1.74 16.5000 +0.6200 +3.90% 16.5000 16.2500 09:58
PROP Propell Corp +1.73 0.4900 +0.0399 +8.86% 0.5100 0.4600 10:54
LIQT Blue Moose Media +1.71 3.0000 +0.2000 +7.14% 3.0000 2.9700 10:37
TPCSE Techprecision Corp +1.69 0.6000 +0.0500 +9.09% 0.6500 0.5500 10:52
ESPH Exosphere Technolog +1.64 0.2745 +0.0145 +5.58% 0.2800 0.2550 10:56
NVIV Design Source Inc +1.56 4.5600 +0.3420 +8.11% 4.6900 4.2500 11:01
BFDI Brekford Intl Corp +1.49 0.6600 +0.0400 +6.45% 0.6600 0.5500 10:55
AMPD Amp Holding Inc. +1.16 0.4200 +0.0200 +5.00% 0.4200 0.4000 10:58
DIRI Direct Insite Cp +1.15 1.7000 +0.1000 +6.25% 1.7500 1.6900 11:01
SNWV Sanuwave Health Inc +1.13 0.6300 +0.0400 +6.78% 0.6300 0.6300 10:52
IIBK Idaho Independent Bk +1.06 5.1000 +0.1000 +2.00% 5.1000 5.1000 09:30
FNMAP Fannie Mae Pfd F +0.96 7.0000 +0.1900 +2.79% 7.0000 7.0000 10:22
GTHP Guided Therapeutics +0.94 0.7237 +0.0087 +1.22% 0.7237 0.7190 10:54
SGBK Stonegate Bank [Fl] +0.92 19.1500 +0.1500 +0.79% 19.1500 18.9500 10:14
ZERO Save The World Air I +0.91 1.5200 +0.0800 +5.56% 1.5200 1.4000 10:53
FMAR First Mariner Bancor +0.90 2.3000 +0.0500 +2.22% 2.3000 2.2500 11:01
NSSI Network-1 Sec Solu +0.80 1.7600 +0.0300 +1.73% 1.7600 1.7400 10:13
SFES Safestitch Medical +0.79 1.0000 +0.1400 +16.28% 1.0000 0.9100 10:30
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
FNMAJ Fannie Mae Pfd R +0.67 3.9500 +0.1100 +2.86% 3.9500 3.8500 10:23
OMTK Omnitek Engineering +0.62 2.2000 +0.0300 +1.38% 2.2200 2.1700 11:00
CZICF Canadian Zinc Corp +0.57 0.6250 +0.0150 +2.46% 0.6250 0.6000 10:58
CWBK Commercewest Bk [Ca] +0.49 12.2500 +0.1500 +1.24% 12.5000 12.1500 10:25
CTIX Cellceutix Corp +0.49 1.9700 +0.0300 +1.55% 2.0000 1.9500 11:01
UBIQ Ubiquity Broadcastin +0.48 11.8000 +0.0500 +0.43% 11.8100 11.2600 10:50
ENSV Enservco Corpporatio +0.42 1.3900 +0.0400 +2.96% 1.4100 1.3500 10:44
SIAF Sino Agro Food Inc +0.37 0.4440 +0.0052 +1.19% 0.4600 0.4400 10:48
ROIL Richfield Oil +0.29 0.5100 +0.0100 +2.00% 0.5100 0.5100 10:52
ARTH Almah Inc +0.19 0.5100 +0.0100 +2.00% 0.5100 0.4820 11:01
VPIG Virtual Piggy Inc +0.18 2.2600 +0.0100 +0.44% 2.2700 2.2000 10:51
ERFB Erf Wireless Inc +0.13 0.5150 +0.0050 +0.98% 0.5150 0.5150 10:33
SNGX Soligenix Inc. +0.13 1.4400 +0.0100 +0.70% 1.4800 1.4300 10:59
AMBZ American Business +0.10 28.6000 +0.0500 +0.18% 28.6000 28.5500 10:41
HIIT Hii Technologies +0.07 0.2600 +0.0010 +0.39% 0.2600 0.2550 10:32
AOIL Armada Oil Inc +0.05 0.3500 +0.0010 +0.29% 0.3500 0.3500 09:58
CGIX Cancer Genetics Inc +0.05 11.7300 +0.0300 +0.26% 11.7300 11.7000 11:00
TTNP Titan Pharma Inc +0.04 0.5856 +0.0006 +0.10% 0.6000 0.5700 10:52
NWIN Northwest Indiana unch 23.3000 unch unch 23.3000 23.2500 10:46
AGIN American Graphite unch 0.3920 unch unch 0.4000 0.3920 10:50
FVRG Forevergreen Worldwi unch 0.7800 unch unch 0.7800 0.7700 10:06
PEDO Pedevco Corp. unch 3.7500 unch unch 3.7500 3.7500 10:08
FNMAS Fannie Mae Pfd S unch 4.7000 unch unch 4.7000 4.6000 10:54
TKOI Telkonet Inc unch 0.3000 unch unch 0.3000 0.3000 10:45
FNMAH Federal Natl Mtg Pfd unch 3.6000 unch unch 3.6000 3.6000 10:21
GLOI Globaloptions Group unch 3.2500 unch unch 3.2500 3.2500 10:24
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
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4800 7.3600 10:58
ECAU Echo Automotive Inc unch 0.2850 unch unch 0.3100 0.2800 10:46
XBTC Xhibit Corp. unch 2.1000 unch unch 2.1000 2.0500 10:23
SCRC Scripsamerica Inc unch 0.3100 unch unch 0.3200 0.2850 10:43
UMAX Umax Group Corp unch 2.6400 unch unch 2.6400 2.6000 10:23
FNMAI Fed Ntl Mtg Ser Q unch 3.6500 unch unch 3.6500 3.6500 10:55
BSSP Bassline Productions unch 1.7100 unch unch 1.7200 1.7100 10:25
SITO Single Touch Systems unch 0.5540 unch unch 0.5540 0.5540 09:30
TQLA Montalvo Spirits In -0.03 0.7400 -0.0010 -0.13% 0.7600 0.7300 10:49
CRRS Corp Res Svcs Inc -0.05 2.8700 -0.0100 -0.35% 2.9000 2.8700 10:41
VUZI Vuzix Corp -0.09 1.8300 -0.0200 -1.08% 1.9200 1.8200 11:01
FNMA Fannie Mae -0.11 1.4900 -0.0100 -0.67% 1.5200 1.4800 10:59
LBMH Liberator Medical Hl -0.11 1.6800 -0.0100 -0.59% 1.7000 1.6800 10:22
FMCC Freddie Mac -0.13 1.3700 -0.0100 -0.72% 1.4000 1.3600 11:00
MARAD Marathon Patent Grou -0.16 6.3500 -0.0500 -0.78% 6.3500 6.3500 10:59
GNIN Green Innovations -0.21 0.2750 -0.0030 -1.08% 0.3000 0.2750 10:36
CATC Cambridge Bancorp -0.23 38.8000 -0.0500 -0.13% 38.8000 38.8000 09:41
DAKP Mct Holding Corp. -0.25 1.9800 -0.0200 -1.00% 2.0340 1.9600 10:02
OBJE Obscene Jeans Corp -0.26 0.5100 -0.0200 -3.77% 0.5300 0.5100 10:59
CZFS Citizens Fincl Svcs -0.30 46.8500 -0.1500 -0.32% 46.8500 46.8500 10:53
HRAA Health Rev Assurn -0.30 0.3200 -0.0100 -3.03% 0.3210 0.3200 11:00
DUMA Duma Energy Corp -0.33 2.0600 -0.0200 -0.96% 2.0600 2.0600 10:09
SANB Sanborn Resources -0.36 0.2531 -0.0169 -6.26% 0.2950 0.2130 10:57
AUGT Augme Technologies -0.41 0.3400 -0.0050 -1.45% 0.3490 0.3336 10:55
GOJO Graphon Corp -0.48 0.4050 -0.0100 -2.41% 0.4200 0.3750 10:59
PTRC Petro River Oil Corp -0.49 0.2710 -0.0170 -5.90% 0.2980 0.2710 10:40
CLCN Creative Learning -0.51 1.0000 -0.0500 -4.76% 1.0200 1.0000 10:20
FMCKJ Freddie Mac Pfd Z -0.61 4.6600 -0.0400 -0.85% 4.7000 4.6000 10:56
STVI Snap Interactive -0.69 0.9500 -0.0500 -5.00% 0.9500 0.9500 10:27
UBMI United Bancorp [Mi] -0.83 6.0000 -0.1000 -1.64% 6.0000 5.9800 10:37
FMCKM Federal Home Ln Mtg -0.84 3.4000 -0.0900 -2.58% 3.6900 3.3800 10:59
CLDS Cloud Star Corp -0.86 0.3300 -0.0200 -5.71% 0.3500 0.3300 10:48
AMZG American Eagle Energ -0.93 1.6700 -0.0300 -1.76% 1.7700 1.6700 10:55
PARR Par Pete Corp -0.95 1.7600 -0.0100 -0.56% 1.7700 1.7500 10:48
FNMAG Fannie Mae 5.375 I -1.02 7.0200 -0.3200 -4.36% 7.0200 7.0200 10:18
FTTN First Titan Corp. -1.06 0.7500 -0.0500 -6.25% 0.8500 0.7000 10:52
WMTN Westmtn Indx Adv -1.07 1.0500 -0.0600 -5.41% 1.0500 1.0500 09:58
FNMAO Fannie Mae Noncum G -1.08 7.3400 +0.1400 +1.94% 7.3400 6.6600 10:25
LIBE Liberated Energy -1.11 0.4200 -0.0500 -10.64% 0.4900 0.4200 10:53
NROM Noble Romans Inc -1.15 1.3700 -0.0800 -5.52% 1.4000 1.2600 10:45
BRTX Biorestorative Thera -1.22 0.7000 -0.1000 -12.50% 0.7000 0.7000 10:48
VASO Vasomedical Inc -1.23 0.2700 -0.0300 -10.00% 0.3000 0.2100 10:59
IRHC Infinity Resources -1.30 2.6000 -0.1900 -6.81% 2.6000 2.6000 09:30
ITEN Codesmart Holdings -1.56 4.0100 -0.3100 -7.18% 4.3600 4.0000 10:45
APPA A.P. Pharma -2.09 0.4211 -0.0323 -7.12% 0.4500 0.4210 11:01
NAMG North American Oil -2.88 1.0700 -0.5300 -33.13% 1.6100 0.9701 11:01
(0)
(0)
