Posted On: 08/12/2013 1:22:27 PM
Post# of 39354
OTC/BB Most Active Stocks Monday, August 12, 2013 1:22:02 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SITO Single Touch Systems +2.90 0.6200 +0.0660 +11.91% 0.6200 0.5540 11:22
NSSI Network-1 Sec Solu +2.62 1.8500 +0.1200 +6.94% 1.8500 1.7400 12:22
PROP Propell Corp +2.15 0.5100 +0.0599 +13.31% 0.5100 0.4600 13:01
NNVC Nanoviricides Inc +1.95 1.2700 +0.1100 +9.48% 1.3000 1.1500 13:06
DIRI Direct Insite Cp +1.91 1.7800 +0.1800 +11.25% 1.8800 1.6900 12:25
AMPD Amp Holding Inc. +1.86 0.4350 +0.0350 +8.75% 0.4350 0.4000 12:06
MRIC Mri Interventions +1.83 1.1900 +0.0400 +3.48% 1.2000 1.1600 11:22
FMCKL Freddie Mac 6.02 Pfd +1.75 3.6500 +0.1400 +3.99% 3.6500 3.6500 10:32
NCBS Nicolet +1.74 16.5000 +0.6200 +3.90% 16.5000 16.2500 09:58
LIQT Blue Moose Media +1.71 3.0000 +0.2000 +7.14% 3.0000 2.9700 11:56
ZERO Save The World Air I +1.60 1.5900 +0.1500 +10.42% 1.5900 1.4000 13:05
SNWV Sanuwave Health Inc +1.60 0.6500 +0.0600 +10.17% 0.6500 0.6300 10:13
GNIN Green Innovations +1.38 0.3000 +0.0220 +7.91% 0.3000 0.2700 12:27
ESPH Exosphere Technolog +1.19 0.2700 +0.0100 +3.85% 0.2800 0.2550 12:30
BFDI Brekford Intl Corp +1.15 0.6500 +0.0300 +4.84% 0.6600 0.5500 11:14
TPCSE Techprecision Corp +1.08 0.5800 +0.0300 +5.45% 0.6500 0.5500 12:54
IIBK Idaho Independent Bk +1.06 5.1000 +0.1000 +2.00% 5.1000 5.1000 08:34
OMTK Omnitek Engineering +1.02 2.2200 +0.0500 +2.30% 2.2300 2.1700 11:59
NVIV Design Source Inc +1.00 4.4500 +0.2320 +5.50% 4.6900 4.2500 12:47
CALVF Caledonia Mining Cp +0.99 0.8500 +0.0400 +4.94% 0.8500 0.8200 12:21
FNMAP Fannie Mae Pfd F +0.96 7.0000 +0.1900 +2.79% 7.0000 7.0000 12:18
CRRS Corp Res Svcs Inc +0.92 3.0900 +0.2100 +7.29% 3.0900 2.8540 12:33
SGBK Stonegate Bank [Fl] +0.92 19.1500 +0.1500 +0.79% 19.1500 18.9500 11:22
FMAR First Mariner Bancor +0.90 2.3000 +0.0500 +2.22% 2.3000 2.2500 11:01
SDPB San Diego Private +0.78 10.7800 +0.1800 +1.70% 10.7800 10.7800 08:50
SCRC Scripsamerica Inc +0.76 0.3350 +0.0250 +8.06% 0.3350 0.2850 12:55
CTIX Cellceutix Corp +0.73 1.9700 +0.0300 +1.55% 2.0200 1.9500 13:01
FNMAJ Fannie Mae Pfd R +0.67 3.8100 -0.0300 -0.78% 3.9500 3.8100 13:06
UBIQ Ubiquity Broadcastin +0.57 11.8100 +0.0600 +0.51% 11.8100 11.2600 12:41
SFES Safestitch Medical +0.52 0.9500 +0.0900 +10.47% 1.0000 0.9100 12:56
CWBK Commercewest Bk [Ca] +0.49 12.2500 +0.1500 +1.24% 12.5000 12.1500 10:25
GTHP Guided Therapeutics +0.48 0.7190 +0.0040 +0.56% 0.7237 0.7190 12:35
FNMFN Federal National Mor +0.46 7.1000 +0.0900 +1.28% 7.1000 7.1000 10:13
DRIO Labstyle +0.41 2.8600 +0.0200 +0.70% 2.8800 2.8400 12:48
WMTN Westmtn Indx Adv +0.35 1.1300 +0.0200 +1.80% 1.1500 1.0500 11:43
AMZG American Eagle Energ +0.31 1.7100 +0.0100 +0.59% 1.7700 1.6500 12:55
ROIL Richfield Oil +0.29 0.5100 +0.0100 +2.00% 0.5100 0.5100 09:58
HRAA Health Rev Assurn +0.29 0.3400 +0.0100 +3.03% 0.3400 0.3200 12:57
PTQMF Petaquilla Minerals +0.20 0.3300 +0.0022 +0.67% 0.3300 0.3300 11:03
FNMAT Federal Natl Pfd T +0.15 7.4500 unch unch 7.4800 7.3600 13:05
SNGX Soligenix Inc. +0.13 1.4400 +0.0100 +0.70% 1.4800 1.4100 11:56
FMCKM Federal Home Ln Mtg +0.12 3.5000 +0.0100 +0.29% 3.6900 3.3800 12:43
ENSV Enservco Corpporatio +0.11 1.3600 +0.0100 +0.74% 1.4200 1.3500 12:54
CZICF Canadian Zinc Corp +0.10 0.6127 +0.0027 +0.44% 0.6250 0.6000 12:57
AMBZ American Business +0.10 28.6000 +0.0500 +0.18% 28.6000 28.5500 10:41
CGIX Cancer Genetics Inc +0.09 11.7500 +0.0500 +0.43% 11.7900 11.7000 12:54
SIAF Sino Agro Food Inc +0.09 0.4400 +0.0012 +0.27% 0.4600 0.4300 12:56
HIIT Hii Technologies +0.07 0.2600 +0.0010 +0.39% 0.2750 0.2550 11:53
AOIL Armada Oil Inc +0.05 0.3250 -0.0240 -6.88% 0.3500 0.3250 13:02
UMAX Umax Group Corp +0.04 2.6600 +0.0200 +0.76% 2.6600 2.6000 13:02
HTBC Hilltop Comty Bcp Nj unch 9.2500 unch unch 9.2500 9.2500 10:23
GLOI Globaloptions Group unch 3.2500 unch unch 3.2500 3.2500 10:24
FRAF Franklin Finl Svcs unch 15.9000 unch unch 15.9000 15.9000 09:51
BSSP Bassline Productions unch 1.7100 unch unch 1.7200 1.7100 10:25
TTNP Titan Pharma Inc unch 0.5900 +0.0050 +0.85% 0.6000 0.5700 13:05
PEDO Pedevco Corp. unch 3.7500 unch unch 3.7500 3.7500 10:08
FVRG Forevergreen Worldwi unch 0.7800 unch unch 0.7800 0.7700 10:06
AMZZ Amazonica Corp unch 0.7500 unch unch 0.7500 0.7500 11:43
VUZI Vuzix Corp unch 1.8500 unch unch 1.9200 1.8200 12:55
MCEM Monarch Cement Co unch 22.2400 unch unch 22.2400 22.2400 12:42
FNMAH Federal Natl Mtg Pfd unch 3.6000 unch unch 3.6000 3.6000 11:09
NWIN Northwest Indiana unch 23.3000 unch unch 23.3000 23.2500 10:46
FNMAI Fed Ntl Mtg Ser Q unch 3.6500 unch unch 3.6500 3.6500 09:58
FNMAS Fannie Mae Pfd S unch 4.6700 -0.0300 -0.64% 4.7000 4.6000 13:05
TKOI Telkonet Inc unch 0.3000 unch unch 0.3000 0.3000 10:33
TQLA Montalvo Spirits In -0.03 0.7250 -0.0160 -2.16% 0.7600 0.7250 13:06
MARAD Marathon Patent Grou -0.06 6.3800 -0.0200 -0.31% 6.3800 6.3500 12:53
AGIN American Graphite -0.09 0.3901 -0.0019 -0.48% 0.4000 0.3900 13:05
FNMA Fannie Mae -0.22 1.4800 -0.0200 -1.33% 1.5200 1.4800 13:05
CATC Cambridge Bancorp -0.23 38.8000 -0.0500 -0.13% 38.8000 38.8000 09:41
GOJO Graphon Corp -0.24 0.4100 -0.0050 -1.20% 0.4200 0.3750 12:45
FMCKJ Freddie Mac Pfd Z -0.25 4.6600 -0.0400 -0.85% 4.7000 4.6000 13:05
ERFB Erf Wireless Inc -0.26 0.5000 -0.0100 -1.96% 0.5150 0.4717 11:53
FMCC Freddie Mac -0.26 1.3600 -0.0200 -1.45% 1.4000 1.3600 13:04
ECAU Echo Automotive Inc -0.27 0.2800 -0.0050 -1.75% 0.3100 0.2800 12:41
CZFS Citizens Fincl Svcs -0.30 46.8500 -0.1500 -0.32% 46.8500 46.8500 10:53
DAKP Mct Holding Corp. -0.38 1.9700 -0.0300 -1.50% 2.0340 1.9600 12:59
ARTH Almah Inc -0.40 0.4800 -0.0200 -4.00% 0.5100 0.4800 13:05
AUGT Augme Technologies -0.41 0.3400 -0.0050 -1.45% 0.3490 0.3300 12:42
UBMI United Bancorp [Mi] -0.42 6.0500 -0.0500 -0.82% 6.0500 5.9800 11:03
CLDS Cloud Star Corp -0.43 0.3400 -0.0100 -2.86% 0.3500 0.3300 12:23
FTTN First Titan Corp. -0.43 0.7700 -0.0300 -3.75% 0.8500 0.7000 13:03
FNMAG Fannie Mae 5.375 I -0.45 7.2000 -0.1400 -1.91% 7.2000 7.0200 12:28
XBTC Xhibit Corp. -0.50 2.0000 -0.1000 -4.76% 2.1000 1.9000 13:05
CLCN Creative Learning -0.51 1.0000 -0.0500 -4.76% 1.0200 1.0000 10:20
PTRC Petro River Oil Corp -0.52 0.2400 -0.0480 -16.67% 0.2980 0.2400 13:05
OBJE Obscene Jeans Corp -0.52 0.5000 -0.0300 -5.66% 0.5300 0.4850 13:04
DUMA Duma Energy Corp -0.66 2.0400 -0.0400 -1.92% 2.0600 2.0100 12:07
FPMI Fluoropharma Medical -0.68 0.6000 -0.0200 -3.23% 0.6000 0.6000 10:32
VPIG Virtual Piggy Inc -0.72 2.2000 -0.0500 -2.22% 2.2700 2.2000 13:04
FNMAL Fed Natl Mtg Pfd M -0.73 7.1000 -0.1200 -1.66% 7.1000 7.1000 12:52
LBMH Liberator Medical Hl -0.78 1.6200 -0.0700 -4.14% 1.7000 1.6200 12:36
VASO Vasomedical Inc -0.83 0.2850 -0.0150 -5.00% 0.3000 0.2100 13:05
ITEN Codesmart Holdings -0.86 4.1500 -0.1700 -3.94% 4.3600 4.0000 12:13
LIBE Liberated Energy -0.88 0.4300 -0.0400 -8.51% 0.4900 0.4200 13:02
FNMAO Fannie Mae Noncum G -0.90 6.9500 -0.2500 -3.47% 7.3400 6.6600 12:59
PARR Par Pete Corp -0.95 1.7600 -0.0100 -0.56% 1.7700 1.7500 10:48
EXAD Experience Art & Des -1.12 3.2500 -0.1500 -4.41% 3.2500 3.2500 10:52
BRTX Biorestorative Thera -1.22 0.7000 -0.1000 -12.50% 0.7000 0.7000 10:48
FCBS First Century Bnkshr -1.22 14.9500 -0.2000 -1.32% 14.9500 14.9500 10:13
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SITO Single Touch Systems +2.90 0.6200 +0.0660 +11.91% 0.6200 0.5540 11:22
NSSI Network-1 Sec Solu +2.62 1.8500 +0.1200 +6.94% 1.8500 1.7400 12:22
PROP Propell Corp +2.15 0.5100 +0.0599 +13.31% 0.5100 0.4600 13:01
NNVC Nanoviricides Inc +1.95 1.2700 +0.1100 +9.48% 1.3000 1.1500 13:06
DIRI Direct Insite Cp +1.91 1.7800 +0.1800 +11.25% 1.8800 1.6900 12:25
AMPD Amp Holding Inc. +1.86 0.4350 +0.0350 +8.75% 0.4350 0.4000 12:06
MRIC Mri Interventions +1.83 1.1900 +0.0400 +3.48% 1.2000 1.1600 11:22
FMCKL Freddie Mac 6.02 Pfd +1.75 3.6500 +0.1400 +3.99% 3.6500 3.6500 10:32
NCBS Nicolet +1.74 16.5000 +0.6200 +3.90% 16.5000 16.2500 09:58
LIQT Blue Moose Media +1.71 3.0000 +0.2000 +7.14% 3.0000 2.9700 11:56
ZERO Save The World Air I +1.60 1.5900 +0.1500 +10.42% 1.5900 1.4000 13:05
SNWV Sanuwave Health Inc +1.60 0.6500 +0.0600 +10.17% 0.6500 0.6300 10:13
GNIN Green Innovations +1.38 0.3000 +0.0220 +7.91% 0.3000 0.2700 12:27
ESPH Exosphere Technolog +1.19 0.2700 +0.0100 +3.85% 0.2800 0.2550 12:30
BFDI Brekford Intl Corp +1.15 0.6500 +0.0300 +4.84% 0.6600 0.5500 11:14
TPCSE Techprecision Corp +1.08 0.5800 +0.0300 +5.45% 0.6500 0.5500 12:54
IIBK Idaho Independent Bk +1.06 5.1000 +0.1000 +2.00% 5.1000 5.1000 08:34
OMTK Omnitek Engineering +1.02 2.2200 +0.0500 +2.30% 2.2300 2.1700 11:59
NVIV Design Source Inc +1.00 4.4500 +0.2320 +5.50% 4.6900 4.2500 12:47
CALVF Caledonia Mining Cp +0.99 0.8500 +0.0400 +4.94% 0.8500 0.8200 12:21
FNMAP Fannie Mae Pfd F +0.96 7.0000 +0.1900 +2.79% 7.0000 7.0000 12:18
CRRS Corp Res Svcs Inc +0.92 3.0900 +0.2100 +7.29% 3.0900 2.8540 12:33
SGBK Stonegate Bank [Fl] +0.92 19.1500 +0.1500 +0.79% 19.1500 18.9500 11:22
FMAR First Mariner Bancor +0.90 2.3000 +0.0500 +2.22% 2.3000 2.2500 11:01
SDPB San Diego Private +0.78 10.7800 +0.1800 +1.70% 10.7800 10.7800 08:50
SCRC Scripsamerica Inc +0.76 0.3350 +0.0250 +8.06% 0.3350 0.2850 12:55
CTIX Cellceutix Corp +0.73 1.9700 +0.0300 +1.55% 2.0200 1.9500 13:01
FNMAJ Fannie Mae Pfd R +0.67 3.8100 -0.0300 -0.78% 3.9500 3.8100 13:06
UBIQ Ubiquity Broadcastin +0.57 11.8100 +0.0600 +0.51% 11.8100 11.2600 12:41
SFES Safestitch Medical +0.52 0.9500 +0.0900 +10.47% 1.0000 0.9100 12:56
CWBK Commercewest Bk [Ca] +0.49 12.2500 +0.1500 +1.24% 12.5000 12.1500 10:25
GTHP Guided Therapeutics +0.48 0.7190 +0.0040 +0.56% 0.7237 0.7190 12:35
FNMFN Federal National Mor +0.46 7.1000 +0.0900 +1.28% 7.1000 7.1000 10:13
DRIO Labstyle +0.41 2.8600 +0.0200 +0.70% 2.8800 2.8400 12:48
WMTN Westmtn Indx Adv +0.35 1.1300 +0.0200 +1.80% 1.1500 1.0500 11:43
AMZG American Eagle Energ +0.31 1.7100 +0.0100 +0.59% 1.7700 1.6500 12:55
ROIL Richfield Oil +0.29 0.5100 +0.0100 +2.00% 0.5100 0.5100 09:58
HRAA Health Rev Assurn +0.29 0.3400 +0.0100 +3.03% 0.3400 0.3200 12:57
PTQMF Petaquilla Minerals +0.20 0.3300 +0.0022 +0.67% 0.3300 0.3300 11:03
FNMAT Federal Natl Pfd T +0.15 7.4500 unch unch 7.4800 7.3600 13:05
SNGX Soligenix Inc. +0.13 1.4400 +0.0100 +0.70% 1.4800 1.4100 11:56
FMCKM Federal Home Ln Mtg +0.12 3.5000 +0.0100 +0.29% 3.6900 3.3800 12:43
ENSV Enservco Corpporatio +0.11 1.3600 +0.0100 +0.74% 1.4200 1.3500 12:54
CZICF Canadian Zinc Corp +0.10 0.6127 +0.0027 +0.44% 0.6250 0.6000 12:57
AMBZ American Business +0.10 28.6000 +0.0500 +0.18% 28.6000 28.5500 10:41
CGIX Cancer Genetics Inc +0.09 11.7500 +0.0500 +0.43% 11.7900 11.7000 12:54
SIAF Sino Agro Food Inc +0.09 0.4400 +0.0012 +0.27% 0.4600 0.4300 12:56
HIIT Hii Technologies +0.07 0.2600 +0.0010 +0.39% 0.2750 0.2550 11:53
AOIL Armada Oil Inc +0.05 0.3250 -0.0240 -6.88% 0.3500 0.3250 13:02
UMAX Umax Group Corp +0.04 2.6600 +0.0200 +0.76% 2.6600 2.6000 13:02
HTBC Hilltop Comty Bcp Nj unch 9.2500 unch unch 9.2500 9.2500 10:23
GLOI Globaloptions Group unch 3.2500 unch unch 3.2500 3.2500 10:24
FRAF Franklin Finl Svcs unch 15.9000 unch unch 15.9000 15.9000 09:51
BSSP Bassline Productions unch 1.7100 unch unch 1.7200 1.7100 10:25
TTNP Titan Pharma Inc unch 0.5900 +0.0050 +0.85% 0.6000 0.5700 13:05
PEDO Pedevco Corp. unch 3.7500 unch unch 3.7500 3.7500 10:08
FVRG Forevergreen Worldwi unch 0.7800 unch unch 0.7800 0.7700 10:06
AMZZ Amazonica Corp unch 0.7500 unch unch 0.7500 0.7500 11:43
VUZI Vuzix Corp unch 1.8500 unch unch 1.9200 1.8200 12:55
MCEM Monarch Cement Co unch 22.2400 unch unch 22.2400 22.2400 12:42
FNMAH Federal Natl Mtg Pfd unch 3.6000 unch unch 3.6000 3.6000 11:09
NWIN Northwest Indiana unch 23.3000 unch unch 23.3000 23.2500 10:46
FNMAI Fed Ntl Mtg Ser Q unch 3.6500 unch unch 3.6500 3.6500 09:58
FNMAS Fannie Mae Pfd S unch 4.6700 -0.0300 -0.64% 4.7000 4.6000 13:05
TKOI Telkonet Inc unch 0.3000 unch unch 0.3000 0.3000 10:33
TQLA Montalvo Spirits In -0.03 0.7250 -0.0160 -2.16% 0.7600 0.7250 13:06
MARAD Marathon Patent Grou -0.06 6.3800 -0.0200 -0.31% 6.3800 6.3500 12:53
AGIN American Graphite -0.09 0.3901 -0.0019 -0.48% 0.4000 0.3900 13:05
FNMA Fannie Mae -0.22 1.4800 -0.0200 -1.33% 1.5200 1.4800 13:05
CATC Cambridge Bancorp -0.23 38.8000 -0.0500 -0.13% 38.8000 38.8000 09:41
GOJO Graphon Corp -0.24 0.4100 -0.0050 -1.20% 0.4200 0.3750 12:45
FMCKJ Freddie Mac Pfd Z -0.25 4.6600 -0.0400 -0.85% 4.7000 4.6000 13:05
ERFB Erf Wireless Inc -0.26 0.5000 -0.0100 -1.96% 0.5150 0.4717 11:53
FMCC Freddie Mac -0.26 1.3600 -0.0200 -1.45% 1.4000 1.3600 13:04
ECAU Echo Automotive Inc -0.27 0.2800 -0.0050 -1.75% 0.3100 0.2800 12:41
CZFS Citizens Fincl Svcs -0.30 46.8500 -0.1500 -0.32% 46.8500 46.8500 10:53
DAKP Mct Holding Corp. -0.38 1.9700 -0.0300 -1.50% 2.0340 1.9600 12:59
ARTH Almah Inc -0.40 0.4800 -0.0200 -4.00% 0.5100 0.4800 13:05
AUGT Augme Technologies -0.41 0.3400 -0.0050 -1.45% 0.3490 0.3300 12:42
UBMI United Bancorp [Mi] -0.42 6.0500 -0.0500 -0.82% 6.0500 5.9800 11:03
CLDS Cloud Star Corp -0.43 0.3400 -0.0100 -2.86% 0.3500 0.3300 12:23
FTTN First Titan Corp. -0.43 0.7700 -0.0300 -3.75% 0.8500 0.7000 13:03
FNMAG Fannie Mae 5.375 I -0.45 7.2000 -0.1400 -1.91% 7.2000 7.0200 12:28
XBTC Xhibit Corp. -0.50 2.0000 -0.1000 -4.76% 2.1000 1.9000 13:05
CLCN Creative Learning -0.51 1.0000 -0.0500 -4.76% 1.0200 1.0000 10:20
PTRC Petro River Oil Corp -0.52 0.2400 -0.0480 -16.67% 0.2980 0.2400 13:05
OBJE Obscene Jeans Corp -0.52 0.5000 -0.0300 -5.66% 0.5300 0.4850 13:04
DUMA Duma Energy Corp -0.66 2.0400 -0.0400 -1.92% 2.0600 2.0100 12:07
FPMI Fluoropharma Medical -0.68 0.6000 -0.0200 -3.23% 0.6000 0.6000 10:32
VPIG Virtual Piggy Inc -0.72 2.2000 -0.0500 -2.22% 2.2700 2.2000 13:04
FNMAL Fed Natl Mtg Pfd M -0.73 7.1000 -0.1200 -1.66% 7.1000 7.1000 12:52
LBMH Liberator Medical Hl -0.78 1.6200 -0.0700 -4.14% 1.7000 1.6200 12:36
VASO Vasomedical Inc -0.83 0.2850 -0.0150 -5.00% 0.3000 0.2100 13:05
ITEN Codesmart Holdings -0.86 4.1500 -0.1700 -3.94% 4.3600 4.0000 12:13
LIBE Liberated Energy -0.88 0.4300 -0.0400 -8.51% 0.4900 0.4200 13:02
FNMAO Fannie Mae Noncum G -0.90 6.9500 -0.2500 -3.47% 7.3400 6.6600 12:59
PARR Par Pete Corp -0.95 1.7600 -0.0100 -0.56% 1.7700 1.7500 10:48
EXAD Experience Art & Des -1.12 3.2500 -0.1500 -4.41% 3.2500 3.2500 10:52
BRTX Biorestorative Thera -1.22 0.7000 -0.1000 -12.50% 0.7000 0.7000 10:48
FCBS First Century Bnkshr -1.22 14.9500 -0.2000 -1.32% 14.9500 14.9500 10:13
(0)
(0)
