Posted On: 08/20/2013 1:21:34 PM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, August 20, 2013 1:21:09 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
AMZG American Eagle Energ +3.38 2.0600 +0.1800 +9.57% 2.0800 1.9100 12:52
AOIL Armada Oil Inc +2.98 0.3380 +0.0529 +18.55% 0.3380 0.3380 09:47
PARR Par Pete Corp +2.68 1.7000 unch unch 1.7900 1.7000 13:04
LIBE Liberated Energy +2.41 0.4500 +0.1300 +40.63% 0.4500 0.3100 10:51
BSCA Bank Santa Clarita +2.14 9.2500 +0.2500 +2.78% 9.2500 9.2500 12:30
FMCKI Federal Home Loan +2.12 3.6900 +0.2400 +6.96% 3.6900 3.6400 12:19
EXAD Experience Art & Des +1.94 3.2500 +0.2500 +8.33% 3.2500 3.1000 10:26
CWBK Commercewest Bk [Ca] +1.81 13.4000 +0.6500 +5.10% 13.4000 12.7500 12:07
MRIC Mri Interventions +1.54 1.3000 +0.0400 +3.17% 1.3100 1.2600 12:48
UBIQ Ubiquity Broadcastin +1.53 12.2500 +0.1500 +1.24% 12.2500 12.0700 11:53
TYCB Taylor Calvin B Bksh +1.49 25.7500 +0.4500 +1.78% 25.7500 25.7500 12:01
DMPI Delmar Pharma +1.45 1.1100 +0.1000 +9.90% 1.1200 1.1100 11:17
SRCO Sparta Comm Services +1.43 0.7000 +0.0500 +7.69% 0.7000 0.7000 09:41
FMCKN Federal Home Ln Mtg +1.42 3.5000 +0.1500 +4.48% 3.5000 3.5000 09:30
CBNY Community National +1.38 13.5000 +0.4500 +3.45% 13.5000 13.5000 11:22
PTQMF Petaquilla Minerals +1.19 0.3640 +0.0140 +4.00% 0.3640 0.3510 11:49
CTIX Cellceutix Corp +1.06 2.0400 +0.0400 +2.00% 2.0500 1.9900 12:59
UREE U.S. Rare Earths Inc +1.01 2.2500 +0.1000 +4.65% 2.3000 2.2500 11:32
CATC Cambridge Bancorp +0.92 38.6500 +0.1500 +0.39% 38.7500 38.2500 12:11
ENSV Enservco Corpporatio +0.89 1.3300 +0.0800 +6.40% 1.3500 1.1900 12:48
BFDI Brekford Intl Corp +0.81 0.6000 +0.0200 +3.45% 0.6000 0.5500 12:33
MARAD Marathon Patent Grou +0.80 6.0300 +0.1800 +3.08% 6.0400 5.8100 12:46
ERFB Erf Wireless Inc +0.80 0.5000 +0.0200 +4.17% 0.5000 0.5000 10:31
WSGP Western Graphite Inc +0.74 0.3300 +0.0290 +9.63% 0.3300 0.2851 11:55
OBJE Obscene Jeans Corp +0.73 0.4799 +0.0499 +11.60% 0.4890 0.4500 13:00
TTNP Titan Pharma Inc +0.63 0.6480 +0.0110 +1.73% 0.6490 0.6310 12:59
FMCKJ Freddie Mac Pfd Z +0.60 4.7500 +0.0500 +1.06% 4.7700 4.6600 12:48
SNGX Soligenix Inc. +0.58 1.5300 +0.0400 +2.68% 1.6000 1.5000 11:45
JUVF Juniata Valley Finl +0.55 17.7800 +0.1300 +0.74% 17.7800 17.7500 11:01
CZICF Canadian Zinc Corp +0.54 0.6520 +0.0080 +1.24% 0.6588 0.6400 12:51
DUMA Duma Energy Corp +0.52 2.0800 +0.0300 +1.46% 2.0800 2.0300 12:32
MAXD Max Sound Corp +0.44 0.2700 +0.0049 +1.85% 0.3000 0.2700 12:42
TKOI Telkonet Inc +0.33 0.2600 +0.0040 +1.56% 0.2600 0.2500 10:27
NAMG North American Oil +0.31 1.3900 +0.0500 +3.73% 1.3900 1.3000 12:43
AMBZ American Business +0.27 28.9000 +0.1000 +0.35% 28.9000 28.8000 12:46
SFES Safestitch Medical +0.26 1.2000 +0.0600 +5.26% 1.2100 1.1200 13:03
NVIV Design Source Inc +0.25 4.1400 +0.0600 +1.47% 4.1500 4.0600 13:00
FMCCT Federal Home Loan +0.24 7.0500 +0.0500 +0.71% 7.0500 7.0000 12:11
FVRG Forevergreen Worldwi +0.23 0.5000 +0.0100 +2.04% 0.5757 0.4900 11:40
SITO Single Touch Systems +0.21 0.6000 +0.0050 +0.84% 0.6000 0.5950 10:43
XBTC Xhibit Corp. +0.21 1.6500 +0.0700 +4.43% 1.8300 1.6500 12:58
FMCKK Fed Home Ln Mtg 5.0 +0.20 6.9800 +0.0400 +0.58% 6.9800 6.9400 10:46
CLDS Cloud Star Corp +0.18 0.3100 +0.0040 +1.31% 0.3200 0.3050 12:27
FNMAL Fed Natl Mtg Pfd M +0.16 7.2900 +0.0400 +0.55% 7.2900 7.2900 10:24
SMTP Smtp Inc +0.15 0.9700 +0.0100 +1.04% 1.0000 0.9700 11:34
CALVF Caledonia Mining Cp +0.13 0.8809 +0.0057 +0.65% 0.8809 0.8686 11:40
ADXS Advaxis Inc +0.08 2.9900 +0.0400 +1.36% 3.0400 2.6000 13:02
ROIL Richfield Oil +0.06 0.4660 +0.0010 +0.22% 0.4700 0.4660 12:17
BYLK Baylake Corp unch 10.2600 unch unch 10.4000 10.2600 11:53
TQLA Montalvo Spirits In unch 0.4000 unch unch 0.4050 0.3930 12:59
GOJO Graphon Corp unch 0.4350 unch unch 0.4350 0.4162 10:40
DAKP Mct Holding Corp. unch 1.5000 -0.0800 -5.06% 1.6000 1.5000 13:03
UMAX Umax Group Corp unch 2.7100 unch unch 2.7100 2.6600 12:38
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1000 19.1000 10:57
LBMH Liberator Medical Hl unch 1.5000 unch unch 1.5000 1.4500 12:54
FNMAM Fannie Mae 5.81 H unch 7.2000 unch unch 7.2000 7.2000 11:44
FNMAT Federal Natl Pfd T unch 7.5000 unch unch 7.5100 7.5000 10:52
MSHF Mediashift Inc. unch 3.8500 unch unch 3.9000 3.8000 12:44
SNWV Sanuwave Health Inc unch 0.8000 unch unch 0.8000 0.8000 10:33
VPIG Virtual Piggy Inc unch 2.0000 unch unch 2.0500 2.0000 12:06
ZERO Save The World Air I unch 1.4500 unch unch 1.4900 1.4400 12:58
IRHC Infinity Resources unch 2.5000 unch unch 2.5000 2.5000 12:51
RWWI Avatech Solutions unch 0.9600 unch unch 0.9600 0.9600 11:59
BSSP Bassline Productions unch 1.7500 unch unch 1.7500 1.7500 09:53
NEPH Nephros Inc. unch 1.5300 unch unch 1.5300 1.5000 10:50
IIBK Idaho Independent Bk unch 5.1500 unch unch 5.1500 5.1500 09:47
UBMI United Bancorp [Mi] unch 6.2000 unch unch 6.2000 6.2000 12:08
BSPA Ballston Spa Bancorp unch 32.7500 unch unch 32.7500 32.7500 09:30
FMCKL Freddie Mac 6.02 Pfd unch 3.5000 unch unch 3.5000 3.5000 10:05
PFIE Profire Energy Inc unch 1.7600 unch unch 1.7600 1.7600 12:45
CRRS Corp Res Svcs Inc -0.05 3.3400 -0.0100 -0.30% 3.3400 3.2700 12:37
ECAU Echo Automotive Inc -0.06 0.2880 -0.0012 -0.41% 0.3000 0.2880 12:51
FMCKP Freddie Mac 5.7 Pfd -0.07 6.9400 -0.0100 -0.14% 6.9400 6.9400 12:38
SCRA Securealert Inc -0.08 20.3000 -0.1000 -0.49% 20.6000 20.3000 12:20
FNMAS Fannie Mae Pfd S -0.13 4.7500 unch unch 4.7600 4.7000 13:04
NROM Noble Romans Inc -0.13 1.2500 -0.0100 -0.79% 1.3000 1.2300 12:43
WILD Wild Craze Inc -0.14 0.5550 -0.0050 -0.89% 0.5700 0.3920 13:05
AMZZ Amazonica Corp -0.16 0.7350 -0.0050 -0.68% 0.7400 0.7350 12:24
TNTY Trunity Holdings -0.18 0.4300 -0.0100 -2.27% 0.4800 0.3950 11:59
VUZI Vuzix Corp -0.24 2.1500 -0.1100 -4.87% 2.3200 2.0200 13:04
PTRC Petro River Oil Corp -0.29 0.2900 -0.0100 -3.33% 0.2920 0.2800 11:20
CLCN Creative Learning -0.30 1.4500 -0.0500 -3.33% 1.5100 1.4500 10:39
HRAA Health Rev Assurn -0.32 0.2970 -0.0080 -2.62% 0.3010 0.2850 12:26
ARTH Almah Inc -0.36 0.3800 -0.0300 -7.32% 0.4400 0.3750 13:05
FRAF Franklin Finl Svcs -0.36 15.8800 -0.0200 -0.13% 15.8800 15.8800 09:35
STVI Snap Interactive -0.40 0.7500 -0.0300 -3.85% 0.7700 0.7500 12:15
WDDD Worlds.Com Inc -0.42 0.2800 -0.0105 -3.61% 0.2990 0.2530 12:59
FNMAK Federal Natl Pfd N -0.44 7.0000 -0.1300 -1.82% 7.0000 6.5000 12:29
NNVC Nanoviricides Inc -0.46 1.0900 -0.0300 -2.68% 1.1300 1.0600 13:03
DRIO Labstyle -0.46 2.6800 -0.0200 -0.74% 2.7500 2.6500 12:16
ITEN Codesmart Holdings -0.54 2.3100 -0.1900 -7.60% 2.5500 2.2300 13:05
IVDA Iveda Corporation. -0.55 1.7000 -0.0500 -2.86% 1.7000 1.7000 11:53
SCRC Scripsamerica Inc -0.57 0.3150 -0.0140 -4.26% 0.3200 0.3000 12:24
DIRI Direct Insite Cp -0.60 1.7000 -0.0500 -2.86% 1.7500 1.7000 11:41
FNMA Fannie Mae -0.62 1.2600 -0.0500 -3.82% 1.3200 1.2300 13:05
APPA A.P. Pharma -0.62 0.4100 -0.0100 -2.38% 0.4200 0.4000 12:07
FTTN First Titan Corp. -0.66 0.5700 -0.0300 -5.00% 0.6000 0.5600 12:30
FMCC Freddie Mac -0.69 1.1600 -0.0600 -4.92% 1.2200 1.1300 13:04
SHPR Poly Shield Technolo -0.83 0.4200 -0.0400 -8.70% 0.4597 0.4010 12:19
CWBB Commonwealth Bus Bk -0.89 20.1000 -0.4000 -1.95% 20.1000 20.1000 11:34
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
AMZG American Eagle Energ +3.38 2.0600 +0.1800 +9.57% 2.0800 1.9100 12:52
AOIL Armada Oil Inc +2.98 0.3380 +0.0529 +18.55% 0.3380 0.3380 09:47
PARR Par Pete Corp +2.68 1.7000 unch unch 1.7900 1.7000 13:04
LIBE Liberated Energy +2.41 0.4500 +0.1300 +40.63% 0.4500 0.3100 10:51
BSCA Bank Santa Clarita +2.14 9.2500 +0.2500 +2.78% 9.2500 9.2500 12:30
FMCKI Federal Home Loan +2.12 3.6900 +0.2400 +6.96% 3.6900 3.6400 12:19
EXAD Experience Art & Des +1.94 3.2500 +0.2500 +8.33% 3.2500 3.1000 10:26
CWBK Commercewest Bk [Ca] +1.81 13.4000 +0.6500 +5.10% 13.4000 12.7500 12:07
MRIC Mri Interventions +1.54 1.3000 +0.0400 +3.17% 1.3100 1.2600 12:48
UBIQ Ubiquity Broadcastin +1.53 12.2500 +0.1500 +1.24% 12.2500 12.0700 11:53
TYCB Taylor Calvin B Bksh +1.49 25.7500 +0.4500 +1.78% 25.7500 25.7500 12:01
DMPI Delmar Pharma +1.45 1.1100 +0.1000 +9.90% 1.1200 1.1100 11:17
SRCO Sparta Comm Services +1.43 0.7000 +0.0500 +7.69% 0.7000 0.7000 09:41
FMCKN Federal Home Ln Mtg +1.42 3.5000 +0.1500 +4.48% 3.5000 3.5000 09:30
CBNY Community National +1.38 13.5000 +0.4500 +3.45% 13.5000 13.5000 11:22
PTQMF Petaquilla Minerals +1.19 0.3640 +0.0140 +4.00% 0.3640 0.3510 11:49
CTIX Cellceutix Corp +1.06 2.0400 +0.0400 +2.00% 2.0500 1.9900 12:59
UREE U.S. Rare Earths Inc +1.01 2.2500 +0.1000 +4.65% 2.3000 2.2500 11:32
CATC Cambridge Bancorp +0.92 38.6500 +0.1500 +0.39% 38.7500 38.2500 12:11
ENSV Enservco Corpporatio +0.89 1.3300 +0.0800 +6.40% 1.3500 1.1900 12:48
BFDI Brekford Intl Corp +0.81 0.6000 +0.0200 +3.45% 0.6000 0.5500 12:33
MARAD Marathon Patent Grou +0.80 6.0300 +0.1800 +3.08% 6.0400 5.8100 12:46
ERFB Erf Wireless Inc +0.80 0.5000 +0.0200 +4.17% 0.5000 0.5000 10:31
WSGP Western Graphite Inc +0.74 0.3300 +0.0290 +9.63% 0.3300 0.2851 11:55
OBJE Obscene Jeans Corp +0.73 0.4799 +0.0499 +11.60% 0.4890 0.4500 13:00
TTNP Titan Pharma Inc +0.63 0.6480 +0.0110 +1.73% 0.6490 0.6310 12:59
FMCKJ Freddie Mac Pfd Z +0.60 4.7500 +0.0500 +1.06% 4.7700 4.6600 12:48
SNGX Soligenix Inc. +0.58 1.5300 +0.0400 +2.68% 1.6000 1.5000 11:45
JUVF Juniata Valley Finl +0.55 17.7800 +0.1300 +0.74% 17.7800 17.7500 11:01
CZICF Canadian Zinc Corp +0.54 0.6520 +0.0080 +1.24% 0.6588 0.6400 12:51
DUMA Duma Energy Corp +0.52 2.0800 +0.0300 +1.46% 2.0800 2.0300 12:32
MAXD Max Sound Corp +0.44 0.2700 +0.0049 +1.85% 0.3000 0.2700 12:42
TKOI Telkonet Inc +0.33 0.2600 +0.0040 +1.56% 0.2600 0.2500 10:27
NAMG North American Oil +0.31 1.3900 +0.0500 +3.73% 1.3900 1.3000 12:43
AMBZ American Business +0.27 28.9000 +0.1000 +0.35% 28.9000 28.8000 12:46
SFES Safestitch Medical +0.26 1.2000 +0.0600 +5.26% 1.2100 1.1200 13:03
NVIV Design Source Inc +0.25 4.1400 +0.0600 +1.47% 4.1500 4.0600 13:00
FMCCT Federal Home Loan +0.24 7.0500 +0.0500 +0.71% 7.0500 7.0000 12:11
FVRG Forevergreen Worldwi +0.23 0.5000 +0.0100 +2.04% 0.5757 0.4900 11:40
SITO Single Touch Systems +0.21 0.6000 +0.0050 +0.84% 0.6000 0.5950 10:43
XBTC Xhibit Corp. +0.21 1.6500 +0.0700 +4.43% 1.8300 1.6500 12:58
FMCKK Fed Home Ln Mtg 5.0 +0.20 6.9800 +0.0400 +0.58% 6.9800 6.9400 10:46
CLDS Cloud Star Corp +0.18 0.3100 +0.0040 +1.31% 0.3200 0.3050 12:27
FNMAL Fed Natl Mtg Pfd M +0.16 7.2900 +0.0400 +0.55% 7.2900 7.2900 10:24
SMTP Smtp Inc +0.15 0.9700 +0.0100 +1.04% 1.0000 0.9700 11:34
CALVF Caledonia Mining Cp +0.13 0.8809 +0.0057 +0.65% 0.8809 0.8686 11:40
ADXS Advaxis Inc +0.08 2.9900 +0.0400 +1.36% 3.0400 2.6000 13:02
ROIL Richfield Oil +0.06 0.4660 +0.0010 +0.22% 0.4700 0.4660 12:17
BYLK Baylake Corp unch 10.2600 unch unch 10.4000 10.2600 11:53
TQLA Montalvo Spirits In unch 0.4000 unch unch 0.4050 0.3930 12:59
GOJO Graphon Corp unch 0.4350 unch unch 0.4350 0.4162 10:40
DAKP Mct Holding Corp. unch 1.5000 -0.0800 -5.06% 1.6000 1.5000 13:03
UMAX Umax Group Corp unch 2.7100 unch unch 2.7100 2.6600 12:38
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1000 19.1000 10:57
LBMH Liberator Medical Hl unch 1.5000 unch unch 1.5000 1.4500 12:54
FNMAM Fannie Mae 5.81 H unch 7.2000 unch unch 7.2000 7.2000 11:44
FNMAT Federal Natl Pfd T unch 7.5000 unch unch 7.5100 7.5000 10:52
MSHF Mediashift Inc. unch 3.8500 unch unch 3.9000 3.8000 12:44
SNWV Sanuwave Health Inc unch 0.8000 unch unch 0.8000 0.8000 10:33
VPIG Virtual Piggy Inc unch 2.0000 unch unch 2.0500 2.0000 12:06
ZERO Save The World Air I unch 1.4500 unch unch 1.4900 1.4400 12:58
IRHC Infinity Resources unch 2.5000 unch unch 2.5000 2.5000 12:51
RWWI Avatech Solutions unch 0.9600 unch unch 0.9600 0.9600 11:59
BSSP Bassline Productions unch 1.7500 unch unch 1.7500 1.7500 09:53
NEPH Nephros Inc. unch 1.5300 unch unch 1.5300 1.5000 10:50
IIBK Idaho Independent Bk unch 5.1500 unch unch 5.1500 5.1500 09:47
UBMI United Bancorp [Mi] unch 6.2000 unch unch 6.2000 6.2000 12:08
BSPA Ballston Spa Bancorp unch 32.7500 unch unch 32.7500 32.7500 09:30
FMCKL Freddie Mac 6.02 Pfd unch 3.5000 unch unch 3.5000 3.5000 10:05
PFIE Profire Energy Inc unch 1.7600 unch unch 1.7600 1.7600 12:45
CRRS Corp Res Svcs Inc -0.05 3.3400 -0.0100 -0.30% 3.3400 3.2700 12:37
ECAU Echo Automotive Inc -0.06 0.2880 -0.0012 -0.41% 0.3000 0.2880 12:51
FMCKP Freddie Mac 5.7 Pfd -0.07 6.9400 -0.0100 -0.14% 6.9400 6.9400 12:38
SCRA Securealert Inc -0.08 20.3000 -0.1000 -0.49% 20.6000 20.3000 12:20
FNMAS Fannie Mae Pfd S -0.13 4.7500 unch unch 4.7600 4.7000 13:04
NROM Noble Romans Inc -0.13 1.2500 -0.0100 -0.79% 1.3000 1.2300 12:43
WILD Wild Craze Inc -0.14 0.5550 -0.0050 -0.89% 0.5700 0.3920 13:05
AMZZ Amazonica Corp -0.16 0.7350 -0.0050 -0.68% 0.7400 0.7350 12:24
TNTY Trunity Holdings -0.18 0.4300 -0.0100 -2.27% 0.4800 0.3950 11:59
VUZI Vuzix Corp -0.24 2.1500 -0.1100 -4.87% 2.3200 2.0200 13:04
PTRC Petro River Oil Corp -0.29 0.2900 -0.0100 -3.33% 0.2920 0.2800 11:20
CLCN Creative Learning -0.30 1.4500 -0.0500 -3.33% 1.5100 1.4500 10:39
HRAA Health Rev Assurn -0.32 0.2970 -0.0080 -2.62% 0.3010 0.2850 12:26
ARTH Almah Inc -0.36 0.3800 -0.0300 -7.32% 0.4400 0.3750 13:05
FRAF Franklin Finl Svcs -0.36 15.8800 -0.0200 -0.13% 15.8800 15.8800 09:35
STVI Snap Interactive -0.40 0.7500 -0.0300 -3.85% 0.7700 0.7500 12:15
WDDD Worlds.Com Inc -0.42 0.2800 -0.0105 -3.61% 0.2990 0.2530 12:59
FNMAK Federal Natl Pfd N -0.44 7.0000 -0.1300 -1.82% 7.0000 6.5000 12:29
NNVC Nanoviricides Inc -0.46 1.0900 -0.0300 -2.68% 1.1300 1.0600 13:03
DRIO Labstyle -0.46 2.6800 -0.0200 -0.74% 2.7500 2.6500 12:16
ITEN Codesmart Holdings -0.54 2.3100 -0.1900 -7.60% 2.5500 2.2300 13:05
IVDA Iveda Corporation. -0.55 1.7000 -0.0500 -2.86% 1.7000 1.7000 11:53
SCRC Scripsamerica Inc -0.57 0.3150 -0.0140 -4.26% 0.3200 0.3000 12:24
DIRI Direct Insite Cp -0.60 1.7000 -0.0500 -2.86% 1.7500 1.7000 11:41
FNMA Fannie Mae -0.62 1.2600 -0.0500 -3.82% 1.3200 1.2300 13:05
APPA A.P. Pharma -0.62 0.4100 -0.0100 -2.38% 0.4200 0.4000 12:07
FTTN First Titan Corp. -0.66 0.5700 -0.0300 -5.00% 0.6000 0.5600 12:30
FMCC Freddie Mac -0.69 1.1600 -0.0600 -4.92% 1.2200 1.1300 13:04
SHPR Poly Shield Technolo -0.83 0.4200 -0.0400 -8.70% 0.4597 0.4010 12:19
CWBB Commonwealth Bus Bk -0.89 20.1000 -0.4000 -1.95% 20.1000 20.1000 11:34
(0)
(0)
