Posted On: 08/16/2013 12:18:46 PM
Post# of 39348
OTC/BB Most Active Stocks Friday, August 16, 2013 12:18:21 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAI Fed Ntl Mtg Ser Q +2.29 3.7400 +0.2300 +6.55% 3.7900 3.5000 11:12
FMCKP Freddie Mac 5.7 Pfd +2.22 6.9500 +0.3400 +5.14% 6.9500 6.8000 11:18
FNMAL Fed Natl Mtg Pfd M +1.98 6.9000 +0.4000 +6.15% 6.9000 6.8500 11:34
MRIC Mri Interventions +1.96 1.2700 +0.0500 +4.10% 1.2700 1.2300 11:29
HRAA Health Rev Assurn +1.66 0.3750 +0.0550 +17.19% 0.3750 0.3250 11:42
IIBK Idaho Independent Bk +1.60 5.1500 +0.1500 +3.00% 5.1500 5.1500 11:30
FNMAS Fannie Mae Pfd S +1.38 4.7900 +0.1100 +2.35% 4.8500 4.6900 12:01
SNWV Sanuwave Health Inc +1.33 0.7900 +0.1100 +16.18% 0.8100 0.6800 12:01
FMCKJ Freddie Mac Pfd Z +1.32 4.7600 +0.1100 +2.37% 4.8000 4.7500 11:47
FNMFM Fed Natl Mtg Pfd E +1.32 8.9900 +0.9900 +12.38% 8.9900 8.9900 10:09
CRRS Corp Res Svcs Inc +1.31 3.1700 +0.2300 +7.82% 3.3000 2.8000 12:01
NEPH Nephros Inc. +1.30 1.6000 +0.1000 +6.67% 1.6100 1.4500 11:59
FKYS First Keystone Corp +1.28 27.0000 +0.5000 +1.89% 27.0000 27.0000 09:57
TTNP Titan Pharma Inc +1.18 0.5890 +0.0190 +3.33% 0.5890 0.5600 12:02
DMPI Delmar Pharma +1.11 1.1200 +0.0700 +6.67% 1.1200 1.1200 11:11
NAMG North American Oil +1.07 1.2400 +0.1400 +12.73% 1.2600 1.1100 11:58
UBIQ Ubiquity Broadcastin +1.05 12.2500 +0.1000 +0.82% 12.2500 12.1400 12:00
FNMA Fannie Mae +1.03 1.4100 +0.0900 +6.82% 1.4700 1.3300 12:02
FNMAK Federal Natl Pfd N +1.02 6.9000 +0.2800 +4.23% 6.9000 6.9000 11:22
NNVC Nanoviricides Inc +1.00 1.1600 +0.0800 +7.41% 1.3000 1.0800 12:00
AMZZ Amazonica Corp +0.97 0.7400 +0.0300 +4.23% 0.7400 0.7400 11:46
FMCC Freddie Mac +0.92 1.3400 +0.0900 +7.20% 1.3800 1.2600 12:02
FMCKM Federal Home Ln Mtg +0.86 3.4000 +0.0700 +2.10% 3.4000 3.4000 10:46
FNMFN Federal National Mor +0.82 7.0000 +0.0200 +0.29% 7.1500 7.0000 11:58
ARTH Almah Inc +0.81 0.5000 +0.0400 +8.70% 0.5350 0.4750 11:57
PUGB Puget Sound Bank +0.78 13.5500 +0.1000 +0.74% 13.5500 13.4500 09:49
FNMAT Federal Natl Pfd T +0.72 7.5000 +0.0500 +0.67% 7.5600 7.4600 11:43
FMCCJ Freddie Mac Pfd Q +0.71 6.5600 +0.1400 +2.18% 6.5600 6.5600 11:19
WSGP Western Graphite Inc +0.66 0.3250 +0.0250 +8.33% 0.3500 0.3250 11:58
FMCKI Federal Home Loan +0.61 3.6400 +0.0600 +1.68% 3.6400 3.4000 11:12
CTIX Cellceutix Corp +0.61 1.9800 +0.0200 +1.02% 1.9900 1.9600 12:03
FNMAO Fannie Mae Noncum G +0.56 6.8000 +0.1500 +2.26% 6.8000 6.8000 11:21
FNMAH Federal Natl Mtg Pfd +0.52 3.5100 +0.0600 +1.74% 3.5100 3.5100 09:52
FMCCT Federal Home Loan +0.50 6.9000 +0.1000 +1.47% 6.9000 6.8000 11:35
MAXD Max Sound Corp +0.43 0.2800 +0.0050 +1.82% 0.2890 0.2650 11:43
FMCKK Fed Home Ln Mtg 5.0 +0.38 6.9500 +0.1300 +1.91% 6.9500 6.9000 12:02
APPA A.P. Pharma +0.34 0.3950 +0.0050 +1.28% 0.3950 0.3750 11:48
FNMAJ Fannie Mae Pfd R +0.33 3.8800 +0.0500 +1.31% 3.8800 3.8800 11:08
AOIL Armada Oil Inc +0.31 0.3000 +0.0050 +1.69% 0.3000 0.2940 12:02
SNGX Soligenix Inc. +0.24 1.5800 +0.0200 +1.28% 1.6000 1.5300 11:52
OMTK Omnitek Engineering +0.21 2.1400 +0.0100 +0.47% 2.1400 2.0300 11:42
SFES Safestitch Medical +0.19 0.8300 +0.0300 +3.75% 0.8300 0.7600 11:57
WILD Wild Craze Inc +0.19 0.4050 +0.0200 +5.19% 0.4350 0.3900 11:56
SIAF Sino Agro Food Inc +0.14 0.4198 +0.0018 +0.43% 0.4300 0.4180 11:55
GNIN Green Innovations +0.14 0.2800 +0.0020 +0.72% 0.2800 0.2708 11:08
NROM Noble Romans Inc +0.13 1.3500 +0.0200 +1.50% 1.3500 1.2800 11:57
SCRA Securealert Inc +0.12 20.2500 +0.1500 +0.75% 20.5000 20.2500 10:41
GTHP Guided Therapeutics +0.12 0.7210 +0.0010 +0.14% 0.7400 0.7210 11:02
ECAU Echo Automotive Inc +0.10 0.3000 +0.0120 +4.17% 0.3000 0.2900 11:56
FMCCH Freddie Mac 5.10 Pfd +0.08 7.0000 +0.0100 +0.14% 7.0000 6.7900 10:51
ADXS Advaxis Inc +0.07 3.1300 -0.0700 -2.19% 3.2100 3.1300 12:02
VUZI Vuzix Corp +0.06 1.9400 +0.0100 +0.52% 1.9500 1.8500 11:58
UMAX Umax Group Corp +0.04 2.7100 +0.0200 +0.74% 2.7100 2.7000 12:01
CZICF Canadian Zinc Corp unch 0.6400 unch unch 0.6440 0.6330 11:52
PROP Propell Corp unch 0.4800 unch unch 0.4800 0.4500 11:11
SRCO Sparta Comm Services unch 0.7400 unch unch 0.7400 0.6500 10:08
FTTN First Titan Corp. unch 0.6200 unch unch 0.6200 0.5900 11:20
IVDA Iveda Corporation. unch 1.8000 unch unch 1.8000 1.8000 09:36
TKOI Telkonet Inc unch 0.2700 unch unch 0.2900 0.2700 10:46
BSSP Bassline Productions unch 1.7400 unch unch 1.7400 1.7300 11:08
OBJE Obscene Jeans Corp unch 0.4210 -0.0091 -2.12% 0.4600 0.4200 11:58
PGSI Pegasi Energy Resour unch 0.7300 unch unch 0.7300 0.7300 11:13
SCRC Scripsamerica Inc unch 0.3400 +0.0300 +9.68% 0.3400 0.2990 11:56
PFIE Profire Energy Inc unch 1.8000 unch unch 1.8000 1.7600 11:42
FMCKO Fed Home Ln Mtg unch 3.4500 unch unch 3.5200 3.4500 09:46
CALVF Caledonia Mining Cp unch 0.9522 +0.0522 +5.80% 0.9522 0.8740 12:00
CWBK Commercewest Bk [Ca] unch 13.0000 unch unch 13.0000 13.0000 11:10
NVIV Design Source Inc unch 4.1700 -0.0100 -0.24% 4.2000 4.0500 12:01
SOULD Soul & Vibe Interact -0.02 1.9400 -0.0100 -0.51% 1.9800 1.9400 11:49
XBTC Xhibit Corp. -0.09 1.6200 -0.0300 -1.82% 1.9000 1.6000 12:00
DIRI Direct Insite Cp -0.12 1.7400 -0.0100 -0.57% 1.8150 1.7400 11:17
LBMH Liberator Medical Hl -0.12 1.5500 -0.0100 -0.64% 1.5600 1.4900 11:14
PEDO Pedevco Corp. -0.12 4.2100 -0.0400 -0.94% 4.2100 4.2100 10:45
LIQT Blue Moose Media -0.15 3.0900 -0.0200 -0.64% 3.0900 2.9500 11:37
CLDS Cloud Star Corp -0.18 0.3160 -0.0040 -1.25% 0.3200 0.3160 11:34
FVRG Forevergreen Worldwi -0.18 0.6399 -0.0101 -1.55% 0.6399 0.4920 11:11
DUMA Duma Energy Corp -0.18 2.0000 -0.0100 -0.50% 2.0700 2.0000 11:37
SITO Single Touch Systems -0.21 0.5950 -0.0050 -0.83% 0.6300 0.5900 09:49
ZERO Save The World Air I -0.22 1.4800 -0.0200 -1.33% 1.4900 1.4400 11:57
ENSV Enservco Corpporatio -0.22 1.2800 -0.0200 -1.54% 1.3300 1.2500 11:50
DRIO Labstyle -0.23 2.7500 -0.0100 -0.36% 2.7800 2.7500 11:51
AMZG American Eagle Energ -0.28 1.8100 -0.0100 -0.55% 1.8200 1.8100 10:47
BYLK Baylake Corp -0.30 10.3700 -0.0300 -0.29% 10.3700 10.3700 10:45
CLCN Creative Learning -0.35 1.4400 -0.0600 -4.00% 1.4400 1.4000 11:59
TURV Two Rivers Water Co. -0.37 0.8500 -0.0100 -1.16% 0.8700 0.8500 10:27
FNMAG Fannie Mae 5.375 I -0.40 6.9500 -0.0800 -1.14% 7.0000 6.9500 11:48
FMCCN Freddie Mac Var N -0.41 6.3000 -0.1000 -1.56% 6.3000 6.3000 10:47
BFDI Brekford Intl Corp -0.42 0.6000 -0.0100 -1.64% 0.6029 0.6000 09:36
DSFN Dsa Financial Corp -0.44 9.0000 -0.2000 -2.17% 9.0000 9.0000 11:04
ERFB Erf Wireless Inc -0.52 0.4950 -0.0130 -2.56% 0.5000 0.4855 11:20
MARAD Marathon Patent Grou -0.57 6.1100 -0.1533 -2.45% 6.2500 6.1100 12:02
ISDR Issuer Direct Corp -0.58 7.5000 -0.2000 -2.60% 7.5000 7.5000 09:39
CATC Cambridge Bancorp -0.64 38.8500 -0.1500 -0.38% 38.8500 38.8500 10:23
GOJO Graphon Corp -0.65 0.4400 -0.0150 -3.30% 0.4550 0.4400 11:39
AUGT Augme Technologies -0.69 0.3800 -0.0099 -2.54% 0.3900 0.3791 11:32
AGIN American Graphite -0.72 0.3800 -0.0100 -2.56% 0.3900 0.3750 12:02
PTQMF Petaquilla Minerals -0.75 0.3500 -0.0092 -2.56% 0.3500 0.3500 11:31
DAKP Mct Holding Corp. -0.80 1.6000 -0.0500 -3.03% 1.6000 1.5000 11:47
AMPD Amp Holding Inc. -0.94 0.4100 +0.0050 +1.23% 0.4100 0.3900 12:00
PTRC Petro River Oil Corp -0.96 0.2900 -0.0400 -12.12% 0.3300 0.2900 12:01
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAI Fed Ntl Mtg Ser Q +2.29 3.7400 +0.2300 +6.55% 3.7900 3.5000 11:12
FMCKP Freddie Mac 5.7 Pfd +2.22 6.9500 +0.3400 +5.14% 6.9500 6.8000 11:18
FNMAL Fed Natl Mtg Pfd M +1.98 6.9000 +0.4000 +6.15% 6.9000 6.8500 11:34
MRIC Mri Interventions +1.96 1.2700 +0.0500 +4.10% 1.2700 1.2300 11:29
HRAA Health Rev Assurn +1.66 0.3750 +0.0550 +17.19% 0.3750 0.3250 11:42
IIBK Idaho Independent Bk +1.60 5.1500 +0.1500 +3.00% 5.1500 5.1500 11:30
FNMAS Fannie Mae Pfd S +1.38 4.7900 +0.1100 +2.35% 4.8500 4.6900 12:01
SNWV Sanuwave Health Inc +1.33 0.7900 +0.1100 +16.18% 0.8100 0.6800 12:01
FMCKJ Freddie Mac Pfd Z +1.32 4.7600 +0.1100 +2.37% 4.8000 4.7500 11:47
FNMFM Fed Natl Mtg Pfd E +1.32 8.9900 +0.9900 +12.38% 8.9900 8.9900 10:09
CRRS Corp Res Svcs Inc +1.31 3.1700 +0.2300 +7.82% 3.3000 2.8000 12:01
NEPH Nephros Inc. +1.30 1.6000 +0.1000 +6.67% 1.6100 1.4500 11:59
FKYS First Keystone Corp +1.28 27.0000 +0.5000 +1.89% 27.0000 27.0000 09:57
TTNP Titan Pharma Inc +1.18 0.5890 +0.0190 +3.33% 0.5890 0.5600 12:02
DMPI Delmar Pharma +1.11 1.1200 +0.0700 +6.67% 1.1200 1.1200 11:11
NAMG North American Oil +1.07 1.2400 +0.1400 +12.73% 1.2600 1.1100 11:58
UBIQ Ubiquity Broadcastin +1.05 12.2500 +0.1000 +0.82% 12.2500 12.1400 12:00
FNMA Fannie Mae +1.03 1.4100 +0.0900 +6.82% 1.4700 1.3300 12:02
FNMAK Federal Natl Pfd N +1.02 6.9000 +0.2800 +4.23% 6.9000 6.9000 11:22
NNVC Nanoviricides Inc +1.00 1.1600 +0.0800 +7.41% 1.3000 1.0800 12:00
AMZZ Amazonica Corp +0.97 0.7400 +0.0300 +4.23% 0.7400 0.7400 11:46
FMCC Freddie Mac +0.92 1.3400 +0.0900 +7.20% 1.3800 1.2600 12:02
FMCKM Federal Home Ln Mtg +0.86 3.4000 +0.0700 +2.10% 3.4000 3.4000 10:46
FNMFN Federal National Mor +0.82 7.0000 +0.0200 +0.29% 7.1500 7.0000 11:58
ARTH Almah Inc +0.81 0.5000 +0.0400 +8.70% 0.5350 0.4750 11:57
PUGB Puget Sound Bank +0.78 13.5500 +0.1000 +0.74% 13.5500 13.4500 09:49
FNMAT Federal Natl Pfd T +0.72 7.5000 +0.0500 +0.67% 7.5600 7.4600 11:43
FMCCJ Freddie Mac Pfd Q +0.71 6.5600 +0.1400 +2.18% 6.5600 6.5600 11:19
WSGP Western Graphite Inc +0.66 0.3250 +0.0250 +8.33% 0.3500 0.3250 11:58
FMCKI Federal Home Loan +0.61 3.6400 +0.0600 +1.68% 3.6400 3.4000 11:12
CTIX Cellceutix Corp +0.61 1.9800 +0.0200 +1.02% 1.9900 1.9600 12:03
FNMAO Fannie Mae Noncum G +0.56 6.8000 +0.1500 +2.26% 6.8000 6.8000 11:21
FNMAH Federal Natl Mtg Pfd +0.52 3.5100 +0.0600 +1.74% 3.5100 3.5100 09:52
FMCCT Federal Home Loan +0.50 6.9000 +0.1000 +1.47% 6.9000 6.8000 11:35
MAXD Max Sound Corp +0.43 0.2800 +0.0050 +1.82% 0.2890 0.2650 11:43
FMCKK Fed Home Ln Mtg 5.0 +0.38 6.9500 +0.1300 +1.91% 6.9500 6.9000 12:02
APPA A.P. Pharma +0.34 0.3950 +0.0050 +1.28% 0.3950 0.3750 11:48
FNMAJ Fannie Mae Pfd R +0.33 3.8800 +0.0500 +1.31% 3.8800 3.8800 11:08
AOIL Armada Oil Inc +0.31 0.3000 +0.0050 +1.69% 0.3000 0.2940 12:02
SNGX Soligenix Inc. +0.24 1.5800 +0.0200 +1.28% 1.6000 1.5300 11:52
OMTK Omnitek Engineering +0.21 2.1400 +0.0100 +0.47% 2.1400 2.0300 11:42
SFES Safestitch Medical +0.19 0.8300 +0.0300 +3.75% 0.8300 0.7600 11:57
WILD Wild Craze Inc +0.19 0.4050 +0.0200 +5.19% 0.4350 0.3900 11:56
SIAF Sino Agro Food Inc +0.14 0.4198 +0.0018 +0.43% 0.4300 0.4180 11:55
GNIN Green Innovations +0.14 0.2800 +0.0020 +0.72% 0.2800 0.2708 11:08
NROM Noble Romans Inc +0.13 1.3500 +0.0200 +1.50% 1.3500 1.2800 11:57
SCRA Securealert Inc +0.12 20.2500 +0.1500 +0.75% 20.5000 20.2500 10:41
GTHP Guided Therapeutics +0.12 0.7210 +0.0010 +0.14% 0.7400 0.7210 11:02
ECAU Echo Automotive Inc +0.10 0.3000 +0.0120 +4.17% 0.3000 0.2900 11:56
FMCCH Freddie Mac 5.10 Pfd +0.08 7.0000 +0.0100 +0.14% 7.0000 6.7900 10:51
ADXS Advaxis Inc +0.07 3.1300 -0.0700 -2.19% 3.2100 3.1300 12:02
VUZI Vuzix Corp +0.06 1.9400 +0.0100 +0.52% 1.9500 1.8500 11:58
UMAX Umax Group Corp +0.04 2.7100 +0.0200 +0.74% 2.7100 2.7000 12:01
CZICF Canadian Zinc Corp unch 0.6400 unch unch 0.6440 0.6330 11:52
PROP Propell Corp unch 0.4800 unch unch 0.4800 0.4500 11:11
SRCO Sparta Comm Services unch 0.7400 unch unch 0.7400 0.6500 10:08
FTTN First Titan Corp. unch 0.6200 unch unch 0.6200 0.5900 11:20
IVDA Iveda Corporation. unch 1.8000 unch unch 1.8000 1.8000 09:36
TKOI Telkonet Inc unch 0.2700 unch unch 0.2900 0.2700 10:46
BSSP Bassline Productions unch 1.7400 unch unch 1.7400 1.7300 11:08
OBJE Obscene Jeans Corp unch 0.4210 -0.0091 -2.12% 0.4600 0.4200 11:58
PGSI Pegasi Energy Resour unch 0.7300 unch unch 0.7300 0.7300 11:13
SCRC Scripsamerica Inc unch 0.3400 +0.0300 +9.68% 0.3400 0.2990 11:56
PFIE Profire Energy Inc unch 1.8000 unch unch 1.8000 1.7600 11:42
FMCKO Fed Home Ln Mtg unch 3.4500 unch unch 3.5200 3.4500 09:46
CALVF Caledonia Mining Cp unch 0.9522 +0.0522 +5.80% 0.9522 0.8740 12:00
CWBK Commercewest Bk [Ca] unch 13.0000 unch unch 13.0000 13.0000 11:10
NVIV Design Source Inc unch 4.1700 -0.0100 -0.24% 4.2000 4.0500 12:01
SOULD Soul & Vibe Interact -0.02 1.9400 -0.0100 -0.51% 1.9800 1.9400 11:49
XBTC Xhibit Corp. -0.09 1.6200 -0.0300 -1.82% 1.9000 1.6000 12:00
DIRI Direct Insite Cp -0.12 1.7400 -0.0100 -0.57% 1.8150 1.7400 11:17
LBMH Liberator Medical Hl -0.12 1.5500 -0.0100 -0.64% 1.5600 1.4900 11:14
PEDO Pedevco Corp. -0.12 4.2100 -0.0400 -0.94% 4.2100 4.2100 10:45
LIQT Blue Moose Media -0.15 3.0900 -0.0200 -0.64% 3.0900 2.9500 11:37
CLDS Cloud Star Corp -0.18 0.3160 -0.0040 -1.25% 0.3200 0.3160 11:34
FVRG Forevergreen Worldwi -0.18 0.6399 -0.0101 -1.55% 0.6399 0.4920 11:11
DUMA Duma Energy Corp -0.18 2.0000 -0.0100 -0.50% 2.0700 2.0000 11:37
SITO Single Touch Systems -0.21 0.5950 -0.0050 -0.83% 0.6300 0.5900 09:49
ZERO Save The World Air I -0.22 1.4800 -0.0200 -1.33% 1.4900 1.4400 11:57
ENSV Enservco Corpporatio -0.22 1.2800 -0.0200 -1.54% 1.3300 1.2500 11:50
DRIO Labstyle -0.23 2.7500 -0.0100 -0.36% 2.7800 2.7500 11:51
AMZG American Eagle Energ -0.28 1.8100 -0.0100 -0.55% 1.8200 1.8100 10:47
BYLK Baylake Corp -0.30 10.3700 -0.0300 -0.29% 10.3700 10.3700 10:45
CLCN Creative Learning -0.35 1.4400 -0.0600 -4.00% 1.4400 1.4000 11:59
TURV Two Rivers Water Co. -0.37 0.8500 -0.0100 -1.16% 0.8700 0.8500 10:27
FNMAG Fannie Mae 5.375 I -0.40 6.9500 -0.0800 -1.14% 7.0000 6.9500 11:48
FMCCN Freddie Mac Var N -0.41 6.3000 -0.1000 -1.56% 6.3000 6.3000 10:47
BFDI Brekford Intl Corp -0.42 0.6000 -0.0100 -1.64% 0.6029 0.6000 09:36
DSFN Dsa Financial Corp -0.44 9.0000 -0.2000 -2.17% 9.0000 9.0000 11:04
ERFB Erf Wireless Inc -0.52 0.4950 -0.0130 -2.56% 0.5000 0.4855 11:20
MARAD Marathon Patent Grou -0.57 6.1100 -0.1533 -2.45% 6.2500 6.1100 12:02
ISDR Issuer Direct Corp -0.58 7.5000 -0.2000 -2.60% 7.5000 7.5000 09:39
CATC Cambridge Bancorp -0.64 38.8500 -0.1500 -0.38% 38.8500 38.8500 10:23
GOJO Graphon Corp -0.65 0.4400 -0.0150 -3.30% 0.4550 0.4400 11:39
AUGT Augme Technologies -0.69 0.3800 -0.0099 -2.54% 0.3900 0.3791 11:32
AGIN American Graphite -0.72 0.3800 -0.0100 -2.56% 0.3900 0.3750 12:02
PTQMF Petaquilla Minerals -0.75 0.3500 -0.0092 -2.56% 0.3500 0.3500 11:31
DAKP Mct Holding Corp. -0.80 1.6000 -0.0500 -3.03% 1.6000 1.5000 11:47
AMPD Amp Holding Inc. -0.94 0.4100 +0.0050 +1.23% 0.4100 0.3900 12:00
PTRC Petro River Oil Corp -0.96 0.2900 -0.0400 -12.12% 0.3300 0.2900 12:01
(0)
(0)
