Posted On: 08/12/2013 2:25:05 PM
Post# of 39351
OTC/BB Most Active Stocks Monday, August 12, 2013 2:24:38 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 12:11
NNVC Nanoviricides Inc +2.22 1.2900 +0.1300 +11.21% 1.3400 1.1500 14:08
ESPH Exosphere Technolog +2.11 0.2800 +0.0200 +7.69% 0.2800 0.2500 14:04
PROP Propell Corp +1.99 0.5040 +0.0539 +11.98% 0.5200 0.4600 14:05
FNMAP Fannie Mae Pfd F +1.98 7.2500 +0.4400 +6.46% 7.2500 7.0000 13:33
DIRI Direct Insite Cp +1.91 1.7800 +0.1800 +11.25% 1.8800 1.6900 13:53
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 12:29
FMCKL Freddie Mac 6.02 Pfd +1.75 3.6500 +0.1400 +3.99% 3.6500 3.6500 11:32
NSSI Network-1 Sec Solu +1.74 1.8000 +0.0700 +4.05% 1.8500 1.7400 13:20
NCBS Nicolet +1.74 16.5000 +0.6200 +3.90% 16.5000 16.2500 13:36
LIQT Blue Moose Media +1.71 3.0000 +0.2000 +7.14% 3.0000 2.9700 11:56
SNWV Sanuwave Health Inc +1.60 0.6500 +0.0600 +10.17% 0.6500 0.6300 14:04
GNIN Green Innovations +1.38 0.3000 +0.0220 +7.91% 0.3000 0.2700 13:08
FNMAH Federal Natl Mtg Pfd +1.37 3.7400 +0.1400 +3.89% 3.7400 3.6000 13:24
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 09:30
OMTK Omnitek Engineering +1.02 2.2200 +0.0500 +2.30% 2.2300 2.1700 14:04
ZERO Save The World Air I +1.01 1.5300 +0.0900 +6.25% 1.5900 1.4000 13:53
NVIV Design Source Inc +1.00 4.4500 +0.2320 +5.50% 4.6900 4.2500 14:06
CALVF Caledonia Mining Cp +0.99 0.8500 +0.0400 +4.94% 0.8500 0.8200 13:52
SGBK Stonegate Bank [Fl] +0.92 19.1500 +0.1500 +0.79% 19.1500 18.9500 12:29
FMAR First Mariner Bancor +0.90 2.3000 +0.0500 +2.22% 2.3000 2.2500 13:49
SDPB San Diego Private +0.78 10.7800 +0.1800 +1.70% 10.7800 10.7800 09:52
CTIX Cellceutix Corp +0.73 2.0000 +0.0600 +3.09% 2.0200 1.9500 14:03
CRRS Corp Res Svcs Inc +0.71 3.0400 +0.1600 +5.56% 3.0900 2.8540 13:58
TURV Two Rivers Water Co. +0.70 0.8900 +0.0200 +2.30% 0.9000 0.8900 13:38
UBIQ Ubiquity Broadcastin +0.67 11.8200 +0.0700 +0.60% 11.8200 11.2600 13:58
SCRC Scripsamerica Inc +0.62 0.3300 +0.0200 +6.45% 0.3350 0.2850 13:40
CZICF Canadian Zinc Corp +0.56 0.6247 +0.0147 +2.41% 0.6250 0.6000 13:45
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 11:05
SIAF Sino Agro Food Inc +0.44 0.4450 +0.0062 +1.41% 0.4600 0.4300 13:46
LIBE Liberated Energy +0.42 0.4900 +0.0200 +4.26% 0.4900 0.4200 13:30
AMZG American Eagle Energ +0.31 1.7100 +0.0100 +0.59% 1.7700 1.6500 12:55
HRAA Health Rev Assurn +0.29 0.3400 +0.0100 +3.03% 0.3400 0.3200 12:57
ROIL Richfield Oil +0.29 0.5100 +0.0100 +2.00% 0.5100 0.5100 10:52
ECAU Echo Automotive Inc +0.26 0.2900 +0.0050 +1.75% 0.3100 0.2800 13:38
SNGX Soligenix Inc. +0.26 1.4500 +0.0200 +1.40% 1.4800 1.4100 13:34
PTQMF Petaquilla Minerals +0.20 0.3300 +0.0022 +0.67% 0.3300 0.3300 12:07
FNMAS Fannie Mae Pfd S +0.13 4.7100 +0.0100 +0.21% 4.7500 4.6000 14:08
TTNP Titan Pharma Inc +0.13 0.5870 +0.0020 +0.34% 0.6000 0.5700 13:59
SFES Safestitch Medical +0.12 0.8800 +0.0200 +2.33% 1.0000 0.8800 13:34
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 14:04
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% 0.2750 0.2550 12:54
UMAX Umax Group Corp +0.07 2.6600 +0.0200 +0.76% 2.6600 2.6000 13:45
IRHC Infinity Resources +0.07 2.8000 +0.0100 +0.36% 2.8000 2.6000 13:35
VUZI Vuzix Corp +0.03 1.8600 +0.0100 +0.54% 1.9200 1.8200 13:53
TKOI Telkonet Inc unch 0.3000 unch unch 0.3000 0.3000 11:33
GLOI Globaloptions Group unch 3.2500 unch unch 3.2500 3.2500 10:24
BSSP Bassline Productions unch 1.7100 unch unch 1.7200 1.7100 10:25
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4800 7.3600 14:06
HTBC Hilltop Comty Bcp Nj unch 9.2500 unch unch 9.2500 9.2500 11:23
GOJO Graphon Corp unch 0.4150 unch unch 0.4200 0.3750 14:08
FRAF Franklin Finl Svcs unch 15.9000 unch unch 15.9000 15.9000 13:59
NWIN Northwest Indiana unch 23.3000 unch unch 23.3000 23.2500 10:46
PEDO Pedevco Corp. unch 3.7500 unch unch 3.7500 3.7500 10:08
FNMAI Fed Ntl Mtg Ser Q unch 3.6500 unch unch 3.6500 3.6500 10:55
MCEM Monarch Cement Co unch 22.2400 unch unch 22.2400 22.2400 12:42
MARAD Marathon Patent Grou -0.06 6.3800 -0.0200 -0.31% 6.3800 6.3500 12:53
FMCCK Freddie Mac 5.79 -0.08 6.9800 -0.0100 -0.14% 6.9800 6.9800 13:23
CGIX Cancer Genetics Inc -0.09 11.6500 -0.0500 -0.43% 11.7900 11.5000 13:51
AGIN American Graphite -0.09 0.3901 -0.0019 -0.48% 0.4000 0.3900 13:23
FNMA Fannie Mae -0.11 1.4900 -0.0100 -0.67% 1.5200 1.4800 14:09
FNMAJ Fannie Mae Pfd R -0.19 3.8100 -0.0300 -0.78% 3.9500 3.8100 13:06
ARTH Almah Inc -0.20 0.4900 -0.0100 -2.00% 0.5100 0.4700 14:08
SANB Sanborn Resources -0.21 0.2600 -0.0100 -3.70% 0.2950 0.2130 14:06
DRIO Labstyle -0.21 2.8300 -0.0100 -0.35% 2.8800 2.8300 13:43
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 13:49
FMCKJ Freddie Mac Pfd Z -0.25 4.6800 -0.0200 -0.43% 4.7500 4.6000 14:08
FMCC Freddie Mac -0.26 1.3700 -0.0100 -0.72% 1.4000 1.3600 14:09
ERFB Erf Wireless Inc -0.26 0.5000 -0.0100 -1.96% 0.5150 0.4717 12:13
CZFS Citizens Fincl Svcs -0.30 46.8500 -0.1500 -0.32% 46.8500 46.8500 10:53
OBJE Obscene Jeans Corp -0.39 0.5000 -0.0300 -5.66% 0.5300 0.4850 13:55
UBMI United Bancorp [Mi] -0.42 6.0500 -0.0500 -0.82% 6.0500 5.9800 14:06
FTTN First Titan Corp. -0.43 0.7800 -0.0200 -2.50% 0.8500 0.7000 14:02
FVRG Forevergreen Worldwi -0.46 0.7500 -0.0300 -3.85% 0.7800 0.7500 13:30
CLDS Cloud Star Corp -0.47 0.3390 -0.0110 -3.14% 0.3500 0.3150 14:00
TQLA Montalvo Spirits In -0.50 0.7250 -0.0160 -2.16% 0.7600 0.7250 14:02
CLCN Creative Learning -0.51 1.0000 -0.0500 -4.76% 1.0200 1.0000 10:20
FNMAM Fannie Mae 5.81 H -0.55 7.2000 -0.0900 -1.23% 7.2000 7.2000 13:18
FNMAG Fannie Mae 5.375 I -0.61 7.1500 -0.1900 -2.59% 7.2000 7.0200 13:41
AMZZ Amazonica Corp -0.65 0.7300 -0.0200 -2.67% 0.7500 0.7300 13:49
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 11:37
WMTN Westmtn Indx Adv -0.72 1.0700 -0.0400 -3.60% 1.1500 1.0500 13:50
FNMAL Fed Natl Mtg Pfd M -0.73 7.1000 -0.1200 -1.66% 7.1000 7.1000 12:52
BFDI Brekford Intl Corp -0.79 0.6000 -0.0200 -3.23% 0.6600 0.5500 13:18
XBTC Xhibit Corp. -0.81 1.9400 -0.1600 -7.62% 2.1000 1.9000 13:57
AUGT Augme Technologies -0.82 0.3349 -0.0101 -2.93% 0.3490 0.3220 13:38
VASO Vasomedical Inc -0.85 0.2795 -0.0205 -6.83% 0.3000 0.2100 14:03
VPIG Virtual Piggy Inc -0.89 2.2000 -0.0500 -2.22% 2.2700 2.1900 14:02
FNMAO Fannie Mae Noncum G -0.90 6.9500 -0.2500 -3.47% 7.3400 6.6600 13:15
PARR Par Pete Corp -0.95 1.7600 -0.0100 -0.56% 1.7700 1.7500 10:48
LBMH Liberator Medical Hl -1.00 1.6000 -0.0900 -5.33% 1.7000 1.5700 14:05
ITEN Codesmart Holdings -1.06 4.1100 -0.2100 -4.86% 4.3600 4.0000 14:01
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 12:11
NNVC Nanoviricides Inc +2.22 1.2900 +0.1300 +11.21% 1.3400 1.1500 14:08
ESPH Exosphere Technolog +2.11 0.2800 +0.0200 +7.69% 0.2800 0.2500 14:04
PROP Propell Corp +1.99 0.5040 +0.0539 +11.98% 0.5200 0.4600 14:05
FNMAP Fannie Mae Pfd F +1.98 7.2500 +0.4400 +6.46% 7.2500 7.0000 13:33
DIRI Direct Insite Cp +1.91 1.7800 +0.1800 +11.25% 1.8800 1.6900 13:53
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 12:29
FMCKL Freddie Mac 6.02 Pfd +1.75 3.6500 +0.1400 +3.99% 3.6500 3.6500 11:32
NSSI Network-1 Sec Solu +1.74 1.8000 +0.0700 +4.05% 1.8500 1.7400 13:20
NCBS Nicolet +1.74 16.5000 +0.6200 +3.90% 16.5000 16.2500 13:36
LIQT Blue Moose Media +1.71 3.0000 +0.2000 +7.14% 3.0000 2.9700 11:56
SNWV Sanuwave Health Inc +1.60 0.6500 +0.0600 +10.17% 0.6500 0.6300 14:04
GNIN Green Innovations +1.38 0.3000 +0.0220 +7.91% 0.3000 0.2700 13:08
FNMAH Federal Natl Mtg Pfd +1.37 3.7400 +0.1400 +3.89% 3.7400 3.6000 13:24
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 09:30
OMTK Omnitek Engineering +1.02 2.2200 +0.0500 +2.30% 2.2300 2.1700 14:04
ZERO Save The World Air I +1.01 1.5300 +0.0900 +6.25% 1.5900 1.4000 13:53
NVIV Design Source Inc +1.00 4.4500 +0.2320 +5.50% 4.6900 4.2500 14:06
CALVF Caledonia Mining Cp +0.99 0.8500 +0.0400 +4.94% 0.8500 0.8200 13:52
SGBK Stonegate Bank [Fl] +0.92 19.1500 +0.1500 +0.79% 19.1500 18.9500 12:29
FMAR First Mariner Bancor +0.90 2.3000 +0.0500 +2.22% 2.3000 2.2500 13:49
SDPB San Diego Private +0.78 10.7800 +0.1800 +1.70% 10.7800 10.7800 09:52
CTIX Cellceutix Corp +0.73 2.0000 +0.0600 +3.09% 2.0200 1.9500 14:03
CRRS Corp Res Svcs Inc +0.71 3.0400 +0.1600 +5.56% 3.0900 2.8540 13:58
TURV Two Rivers Water Co. +0.70 0.8900 +0.0200 +2.30% 0.9000 0.8900 13:38
UBIQ Ubiquity Broadcastin +0.67 11.8200 +0.0700 +0.60% 11.8200 11.2600 13:58
SCRC Scripsamerica Inc +0.62 0.3300 +0.0200 +6.45% 0.3350 0.2850 13:40
CZICF Canadian Zinc Corp +0.56 0.6247 +0.0147 +2.41% 0.6250 0.6000 13:45
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 11:05
SIAF Sino Agro Food Inc +0.44 0.4450 +0.0062 +1.41% 0.4600 0.4300 13:46
LIBE Liberated Energy +0.42 0.4900 +0.0200 +4.26% 0.4900 0.4200 13:30
AMZG American Eagle Energ +0.31 1.7100 +0.0100 +0.59% 1.7700 1.6500 12:55
HRAA Health Rev Assurn +0.29 0.3400 +0.0100 +3.03% 0.3400 0.3200 12:57
ROIL Richfield Oil +0.29 0.5100 +0.0100 +2.00% 0.5100 0.5100 10:52
ECAU Echo Automotive Inc +0.26 0.2900 +0.0050 +1.75% 0.3100 0.2800 13:38
SNGX Soligenix Inc. +0.26 1.4500 +0.0200 +1.40% 1.4800 1.4100 13:34
PTQMF Petaquilla Minerals +0.20 0.3300 +0.0022 +0.67% 0.3300 0.3300 12:07
FNMAS Fannie Mae Pfd S +0.13 4.7100 +0.0100 +0.21% 4.7500 4.6000 14:08
TTNP Titan Pharma Inc +0.13 0.5870 +0.0020 +0.34% 0.6000 0.5700 13:59
SFES Safestitch Medical +0.12 0.8800 +0.0200 +2.33% 1.0000 0.8800 13:34
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 14:04
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% 0.2750 0.2550 12:54
UMAX Umax Group Corp +0.07 2.6600 +0.0200 +0.76% 2.6600 2.6000 13:45
IRHC Infinity Resources +0.07 2.8000 +0.0100 +0.36% 2.8000 2.6000 13:35
VUZI Vuzix Corp +0.03 1.8600 +0.0100 +0.54% 1.9200 1.8200 13:53
TKOI Telkonet Inc unch 0.3000 unch unch 0.3000 0.3000 11:33
GLOI Globaloptions Group unch 3.2500 unch unch 3.2500 3.2500 10:24
BSSP Bassline Productions unch 1.7100 unch unch 1.7200 1.7100 10:25
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4800 7.3600 14:06
HTBC Hilltop Comty Bcp Nj unch 9.2500 unch unch 9.2500 9.2500 11:23
GOJO Graphon Corp unch 0.4150 unch unch 0.4200 0.3750 14:08
FRAF Franklin Finl Svcs unch 15.9000 unch unch 15.9000 15.9000 13:59
NWIN Northwest Indiana unch 23.3000 unch unch 23.3000 23.2500 10:46
PEDO Pedevco Corp. unch 3.7500 unch unch 3.7500 3.7500 10:08
FNMAI Fed Ntl Mtg Ser Q unch 3.6500 unch unch 3.6500 3.6500 10:55
MCEM Monarch Cement Co unch 22.2400 unch unch 22.2400 22.2400 12:42
MARAD Marathon Patent Grou -0.06 6.3800 -0.0200 -0.31% 6.3800 6.3500 12:53
FMCCK Freddie Mac 5.79 -0.08 6.9800 -0.0100 -0.14% 6.9800 6.9800 13:23
CGIX Cancer Genetics Inc -0.09 11.6500 -0.0500 -0.43% 11.7900 11.5000 13:51
AGIN American Graphite -0.09 0.3901 -0.0019 -0.48% 0.4000 0.3900 13:23
FNMA Fannie Mae -0.11 1.4900 -0.0100 -0.67% 1.5200 1.4800 14:09
FNMAJ Fannie Mae Pfd R -0.19 3.8100 -0.0300 -0.78% 3.9500 3.8100 13:06
ARTH Almah Inc -0.20 0.4900 -0.0100 -2.00% 0.5100 0.4700 14:08
SANB Sanborn Resources -0.21 0.2600 -0.0100 -3.70% 0.2950 0.2130 14:06
DRIO Labstyle -0.21 2.8300 -0.0100 -0.35% 2.8800 2.8300 13:43
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 13:49
FMCKJ Freddie Mac Pfd Z -0.25 4.6800 -0.0200 -0.43% 4.7500 4.6000 14:08
FMCC Freddie Mac -0.26 1.3700 -0.0100 -0.72% 1.4000 1.3600 14:09
ERFB Erf Wireless Inc -0.26 0.5000 -0.0100 -1.96% 0.5150 0.4717 12:13
CZFS Citizens Fincl Svcs -0.30 46.8500 -0.1500 -0.32% 46.8500 46.8500 10:53
OBJE Obscene Jeans Corp -0.39 0.5000 -0.0300 -5.66% 0.5300 0.4850 13:55
UBMI United Bancorp [Mi] -0.42 6.0500 -0.0500 -0.82% 6.0500 5.9800 14:06
FTTN First Titan Corp. -0.43 0.7800 -0.0200 -2.50% 0.8500 0.7000 14:02
FVRG Forevergreen Worldwi -0.46 0.7500 -0.0300 -3.85% 0.7800 0.7500 13:30
CLDS Cloud Star Corp -0.47 0.3390 -0.0110 -3.14% 0.3500 0.3150 14:00
TQLA Montalvo Spirits In -0.50 0.7250 -0.0160 -2.16% 0.7600 0.7250 14:02
CLCN Creative Learning -0.51 1.0000 -0.0500 -4.76% 1.0200 1.0000 10:20
FNMAM Fannie Mae 5.81 H -0.55 7.2000 -0.0900 -1.23% 7.2000 7.2000 13:18
FNMAG Fannie Mae 5.375 I -0.61 7.1500 -0.1900 -2.59% 7.2000 7.0200 13:41
AMZZ Amazonica Corp -0.65 0.7300 -0.0200 -2.67% 0.7500 0.7300 13:49
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 11:37
WMTN Westmtn Indx Adv -0.72 1.0700 -0.0400 -3.60% 1.1500 1.0500 13:50
FNMAL Fed Natl Mtg Pfd M -0.73 7.1000 -0.1200 -1.66% 7.1000 7.1000 12:52
BFDI Brekford Intl Corp -0.79 0.6000 -0.0200 -3.23% 0.6600 0.5500 13:18
XBTC Xhibit Corp. -0.81 1.9400 -0.1600 -7.62% 2.1000 1.9000 13:57
AUGT Augme Technologies -0.82 0.3349 -0.0101 -2.93% 0.3490 0.3220 13:38
VASO Vasomedical Inc -0.85 0.2795 -0.0205 -6.83% 0.3000 0.2100 14:03
VPIG Virtual Piggy Inc -0.89 2.2000 -0.0500 -2.22% 2.2700 2.1900 14:02
FNMAO Fannie Mae Noncum G -0.90 6.9500 -0.2500 -3.47% 7.3400 6.6600 13:15
PARR Par Pete Corp -0.95 1.7600 -0.0100 -0.56% 1.7700 1.7500 10:48
LBMH Liberator Medical Hl -1.00 1.6000 -0.0900 -5.33% 1.7000 1.5700 14:05
ITEN Codesmart Holdings -1.06 4.1100 -0.2100 -4.86% 4.3600 4.0000 14:01
(0)
(0)
