Posted On: 08/20/2013 2:23:53 PM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, August 20, 2013 2:23:28 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ORCT Orckit Communication +4.11 0.2900 +0.1580 +119.70% 0.3600 0.2300 13:47
AMZG American Eagle Energ +3.61 2.0900 +0.2100 +11.17% 2.0900 1.9100 13:47
AOIL Armada Oil Inc +2.30 0.3200 +0.0349 +12.24% 0.3380 0.3200 13:24
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
UBIQ Ubiquity Broadcastin +1.63 12.2800 +0.1800 +1.49% 12.2800 12.0700 14:00
MRIC Mri Interventions +1.54 1.3000 +0.0400 +3.17% 1.3100 1.2600 13:50
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 13:52
FMCKN Federal Home Ln Mtg +1.42 3.5000 +0.1500 +4.48% 3.5000 3.5000 09:30
SNGX Soligenix Inc. +1.38 1.5000 +0.0100 +0.67% 1.6000 1.5000 14:03
CBNY Community National +1.38 13.5000 +0.4500 +3.45% 13.5000 13.5000 11:22
MAXD Max Sound Corp +1.28 0.2750 +0.0099 +3.73% 0.3000 0.2700 14:07
CTIX Cellceutix Corp +1.06 2.0200 +0.0200 +1.00% 2.0500 1.9900 14:06
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 13:26
ERFB Erf Wireless Inc +0.80 0.5000 +0.0200 +4.17% 0.5000 0.4600 13:22
WSGP Western Graphite Inc +0.74 0.3300 +0.0290 +9.63% 0.3300 0.2851 13:14
OBJE Obscene Jeans Corp +0.73 0.4700 +0.0400 +9.30% 0.4890 0.4500 14:07
TTNP Titan Pharma Inc +0.63 0.6420 +0.0050 +0.78% 0.6490 0.6310 14:06
SFES Safestitch Medical +0.62 1.2900 +0.1500 +13.16% 1.3000 1.1200 14:06
CWBK Commercewest Bk [Ca] +0.61 12.9500 +0.2000 +1.57% 13.4000 12.7500 13:34
CZICF Canadian Zinc Corp +0.59 0.6528 +0.0088 +1.37% 0.6600 0.6400 13:54
JUVF Juniata Valley Finl +0.55 17.7800 +0.1300 +0.74% 17.7800 17.7500 11:01
AMBZ American Business +0.49 28.9800 +0.1800 +0.62% 28.9800 28.8000 13:32
LIBE Liberated Energy +0.32 0.3320 +0.0120 +3.75% 0.4500 0.3100 13:47
XBTC Xhibit Corp. +0.32 1.6900 +0.1100 +6.96% 1.8300 1.4500 13:55
STVI Snap Interactive +0.26 0.8000 +0.0200 +2.56% 0.8000 0.7500 13:46
NAMG North American Oil +0.25 1.3800 +0.0400 +2.99% 1.3900 1.3000 13:56
FMCKJ Freddie Mac Pfd Z +0.24 4.7200 +0.0200 +0.43% 4.7700 4.6600 13:57
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 13:55
MARAD Marathon Patent Grou +0.23 5.9000 +0.0500 +0.85% 6.0400 5.8100 13:41
SITO Single Touch Systems +0.21 0.6000 +0.0050 +0.84% 0.6000 0.5750 13:47
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
WILD Wild Craze Inc +0.16 0.5850 +0.0250 +4.46% 0.5890 0.3920 14:07
FNMAL Fed Natl Mtg Pfd M +0.16 7.2900 +0.0400 +0.55% 7.2900 7.2900 10:24
NVIV Design Source Inc +0.15 4.1100 +0.0300 +0.74% 4.1500 4.0600 14:06
PTQMF Petaquilla Minerals +0.14 0.3515 +0.0015 +0.43% 0.3640 0.3510 13:06
CALVF Caledonia Mining Cp +0.13 0.8809 +0.0057 +0.65% 0.8809 0.8686 11:40
TQLA Montalvo Spirits In +0.12 0.4030 +0.0030 +0.75% 0.4050 0.3930 13:48
ADXS Advaxis Inc +0.08 2.9600 +0.0100 +0.34% 3.0400 2.6000 13:55
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
SCZC Santa Cruz Cty Bk CA unch 17.0000 unch unch 17.0000 17.0000 13:57
MSHF Mediashift Inc. unch 3.8500 unch unch 3.9000 3.8000 12:44
UBMI United Bancorp [Mi] unch 6.2000 unch unch 6.2000 6.2000 12:08
LBMH Liberator Medical Hl unch 1.5000 unch unch 1.5000 1.4500 12:54
FNMAT Federal Natl Pfd T unch 7.5000 unch unch 7.5100 7.5000 13:59
NEPH Nephros Inc. unch 1.5300 unch unch 1.5300 1.5000 10:50
OMTK Omnitek Engineering unch 2.1000 unch unch 2.1500 2.0000 14:07
IIBK Idaho Independent Bk unch 5.1500 unch unch 5.1500 5.1500 09:47
PTRC Petro River Oil Corp unch 0.3000 unch unch 0.3000 0.2800 13:56
FNMAM Fannie Mae 5.81 H unch 7.2000 unch unch 7.2000 7.2000 11:44
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1000 19.1000 14:06
IRHC Infinity Resources unch 2.5000 unch unch 2.5000 2.5000 12:51
FMCKL Freddie Mac 6.02 Pfd unch 3.5000 unch unch 3.5000 3.5000 10:05
RWWI Avatech Solutions unch 0.9600 unch unch 0.9600 0.9600 11:59
SRCO Sparta Comm Services unch 0.6500 unch unch 0.7000 0.6500 13:48
AMZZ Amazonica Corp unch 0.7399 -0.0001 -0.01% 0.7400 0.7350 13:45
BSSP Bassline Productions unch 1.7500 unch unch 1.7500 1.7500 09:53
ZERO Save The World Air I unch 1.4400 -0.0100 -0.69% 1.4900 1.4400 14:04
BSPA Ballston Spa Bancorp unch 32.7500 unch unch 32.7500 32.7500 09:30
UMAX Umax Group Corp -0.04 2.7000 -0.0100 -0.37% 2.7100 2.6600 13:23
CRRS Corp Res Svcs Inc -0.05 3.3400 -0.0100 -0.30% 3.3400 3.2700 13:23
ECAU Echo Automotive Inc -0.06 0.2880 -0.0012 -0.41% 0.3000 0.2880 13:52
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 4.7600 +0.0100 +0.21% 4.7600 4.7000 14:01
PFIE Profire Energy Inc -0.13 1.7500 -0.0100 -0.57% 1.7600 1.7500 13:38
NROM Noble Romans Inc -0.13 1.2500 -0.0100 -0.79% 1.3000 1.2300 12:43
PEDO Pedevco Corp. -0.15 4.2000 -0.0500 -1.18% 4.2000 3.9400 13:40
TNTY Trunity Holdings -0.18 0.4300 -0.0100 -2.27% 0.4800 0.3950 11:59
VPIG Virtual Piggy Inc -0.18 1.9900 -0.0100 -0.50% 2.0500 1.9900 14:05
WDDD Worlds.Com Inc -0.22 0.2849 -0.0056 -1.93% 0.2990 0.2530 14:06
VUZI Vuzix Corp -0.29 2.1400 -0.1200 -5.31% 2.3200 2.0200 14:07
SNWV Sanuwave Health Inc -0.29 0.8000 unch unch 0.8000 0.7800 14:07
SMTP Smtp Inc -0.30 0.9400 -0.0200 -2.08% 1.0000 0.9400 13:19
CLCN Creative Learning -0.30 1.4500 -0.0500 -3.33% 1.5100 1.4500 10:39
NNVC Nanoviricides Inc -0.30 1.1000 -0.0200 -1.79% 1.1300 1.0600 13:44
HRAA Health Rev Assurn -0.32 0.2950 -0.0100 -3.28% 0.3010 0.2850 14:07
TKOI Telkonet Inc -0.34 0.2520 -0.0040 -1.56% 0.2600 0.2500 13:37
FRAF Franklin Finl Svcs -0.36 15.8800 -0.0200 -0.13% 15.8800 15.8800 09:35
BFDI Brekford Intl Corp -0.42 0.5700 -0.0100 -1.72% 0.6000 0.5500 13:31
GNIN Green Innovations -0.43 0.2550 -0.0060 -2.30% 0.2700 0.2300 13:52
FNMAK Federal Natl Pfd N -0.44 7.0000 -0.1300 -1.82% 7.0000 6.5000 12:29
DRIO Labstyle -0.46 2.6800 -0.0200 -0.74% 2.7500 2.6500 12:16
DRNK Noho Inc -0.49 1.8200 -0.0800 -4.21% 1.8200 1.8200 13:28
FNMA Fannie Mae -0.50 1.2600 -0.0500 -3.82% 1.3200 1.2300 14:07
GOJO Graphon Corp -0.53 0.4230 -0.0120 -2.76% 0.4350 0.4000 14:05
IVDA Iveda Corporation. -0.55 1.7500 unch unch 1.7500 1.7000 14:07
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
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 1.1700 -0.0500 -4.10% 1.2200 1.1300 14:07
SHPR Poly Shield Technolo -0.83 0.4200 -0.0400 -8.70% 0.4597 0.4010 12:19
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ORCT Orckit Communication +4.11 0.2900 +0.1580 +119.70% 0.3600 0.2300 13:47
AMZG American Eagle Energ +3.61 2.0900 +0.2100 +11.17% 2.0900 1.9100 13:47
AOIL Armada Oil Inc +2.30 0.3200 +0.0349 +12.24% 0.3380 0.3200 13:24
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
UBIQ Ubiquity Broadcastin +1.63 12.2800 +0.1800 +1.49% 12.2800 12.0700 14:00
MRIC Mri Interventions +1.54 1.3000 +0.0400 +3.17% 1.3100 1.2600 13:50
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 13:52
FMCKN Federal Home Ln Mtg +1.42 3.5000 +0.1500 +4.48% 3.5000 3.5000 09:30
SNGX Soligenix Inc. +1.38 1.5000 +0.0100 +0.67% 1.6000 1.5000 14:03
CBNY Community National +1.38 13.5000 +0.4500 +3.45% 13.5000 13.5000 11:22
MAXD Max Sound Corp +1.28 0.2750 +0.0099 +3.73% 0.3000 0.2700 14:07
CTIX Cellceutix Corp +1.06 2.0200 +0.0200 +1.00% 2.0500 1.9900 14:06
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 13:26
ERFB Erf Wireless Inc +0.80 0.5000 +0.0200 +4.17% 0.5000 0.4600 13:22
WSGP Western Graphite Inc +0.74 0.3300 +0.0290 +9.63% 0.3300 0.2851 13:14
OBJE Obscene Jeans Corp +0.73 0.4700 +0.0400 +9.30% 0.4890 0.4500 14:07
TTNP Titan Pharma Inc +0.63 0.6420 +0.0050 +0.78% 0.6490 0.6310 14:06
SFES Safestitch Medical +0.62 1.2900 +0.1500 +13.16% 1.3000 1.1200 14:06
CWBK Commercewest Bk [Ca] +0.61 12.9500 +0.2000 +1.57% 13.4000 12.7500 13:34
CZICF Canadian Zinc Corp +0.59 0.6528 +0.0088 +1.37% 0.6600 0.6400 13:54
JUVF Juniata Valley Finl +0.55 17.7800 +0.1300 +0.74% 17.7800 17.7500 11:01
AMBZ American Business +0.49 28.9800 +0.1800 +0.62% 28.9800 28.8000 13:32
LIBE Liberated Energy +0.32 0.3320 +0.0120 +3.75% 0.4500 0.3100 13:47
XBTC Xhibit Corp. +0.32 1.6900 +0.1100 +6.96% 1.8300 1.4500 13:55
STVI Snap Interactive +0.26 0.8000 +0.0200 +2.56% 0.8000 0.7500 13:46
NAMG North American Oil +0.25 1.3800 +0.0400 +2.99% 1.3900 1.3000 13:56
FMCKJ Freddie Mac Pfd Z +0.24 4.7200 +0.0200 +0.43% 4.7700 4.6600 13:57
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 13:55
MARAD Marathon Patent Grou +0.23 5.9000 +0.0500 +0.85% 6.0400 5.8100 13:41
SITO Single Touch Systems +0.21 0.6000 +0.0050 +0.84% 0.6000 0.5750 13:47
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
WILD Wild Craze Inc +0.16 0.5850 +0.0250 +4.46% 0.5890 0.3920 14:07
FNMAL Fed Natl Mtg Pfd M +0.16 7.2900 +0.0400 +0.55% 7.2900 7.2900 10:24
NVIV Design Source Inc +0.15 4.1100 +0.0300 +0.74% 4.1500 4.0600 14:06
PTQMF Petaquilla Minerals +0.14 0.3515 +0.0015 +0.43% 0.3640 0.3510 13:06
CALVF Caledonia Mining Cp +0.13 0.8809 +0.0057 +0.65% 0.8809 0.8686 11:40
TQLA Montalvo Spirits In +0.12 0.4030 +0.0030 +0.75% 0.4050 0.3930 13:48
ADXS Advaxis Inc +0.08 2.9600 +0.0100 +0.34% 3.0400 2.6000 13:55
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
SCZC Santa Cruz Cty Bk CA unch 17.0000 unch unch 17.0000 17.0000 13:57
MSHF Mediashift Inc. unch 3.8500 unch unch 3.9000 3.8000 12:44
UBMI United Bancorp [Mi] unch 6.2000 unch unch 6.2000 6.2000 12:08
LBMH Liberator Medical Hl unch 1.5000 unch unch 1.5000 1.4500 12:54
FNMAT Federal Natl Pfd T unch 7.5000 unch unch 7.5100 7.5000 13:59
NEPH Nephros Inc. unch 1.5300 unch unch 1.5300 1.5000 10:50
OMTK Omnitek Engineering unch 2.1000 unch unch 2.1500 2.0000 14:07
IIBK Idaho Independent Bk unch 5.1500 unch unch 5.1500 5.1500 09:47
PTRC Petro River Oil Corp unch 0.3000 unch unch 0.3000 0.2800 13:56
FNMAM Fannie Mae 5.81 H unch 7.2000 unch unch 7.2000 7.2000 11:44
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1000 19.1000 14:06
IRHC Infinity Resources unch 2.5000 unch unch 2.5000 2.5000 12:51
FMCKL Freddie Mac 6.02 Pfd unch 3.5000 unch unch 3.5000 3.5000 10:05
RWWI Avatech Solutions unch 0.9600 unch unch 0.9600 0.9600 11:59
SRCO Sparta Comm Services unch 0.6500 unch unch 0.7000 0.6500 13:48
AMZZ Amazonica Corp unch 0.7399 -0.0001 -0.01% 0.7400 0.7350 13:45
BSSP Bassline Productions unch 1.7500 unch unch 1.7500 1.7500 09:53
ZERO Save The World Air I unch 1.4400 -0.0100 -0.69% 1.4900 1.4400 14:04
BSPA Ballston Spa Bancorp unch 32.7500 unch unch 32.7500 32.7500 09:30
UMAX Umax Group Corp -0.04 2.7000 -0.0100 -0.37% 2.7100 2.6600 13:23
CRRS Corp Res Svcs Inc -0.05 3.3400 -0.0100 -0.30% 3.3400 3.2700 13:23
ECAU Echo Automotive Inc -0.06 0.2880 -0.0012 -0.41% 0.3000 0.2880 13:52
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 4.7600 +0.0100 +0.21% 4.7600 4.7000 14:01
PFIE Profire Energy Inc -0.13 1.7500 -0.0100 -0.57% 1.7600 1.7500 13:38
NROM Noble Romans Inc -0.13 1.2500 -0.0100 -0.79% 1.3000 1.2300 12:43
PEDO Pedevco Corp. -0.15 4.2000 -0.0500 -1.18% 4.2000 3.9400 13:40
TNTY Trunity Holdings -0.18 0.4300 -0.0100 -2.27% 0.4800 0.3950 11:59
VPIG Virtual Piggy Inc -0.18 1.9900 -0.0100 -0.50% 2.0500 1.9900 14:05
WDDD Worlds.Com Inc -0.22 0.2849 -0.0056 -1.93% 0.2990 0.2530 14:06
VUZI Vuzix Corp -0.29 2.1400 -0.1200 -5.31% 2.3200 2.0200 14:07
SNWV Sanuwave Health Inc -0.29 0.8000 unch unch 0.8000 0.7800 14:07
SMTP Smtp Inc -0.30 0.9400 -0.0200 -2.08% 1.0000 0.9400 13:19
CLCN Creative Learning -0.30 1.4500 -0.0500 -3.33% 1.5100 1.4500 10:39
NNVC Nanoviricides Inc -0.30 1.1000 -0.0200 -1.79% 1.1300 1.0600 13:44
HRAA Health Rev Assurn -0.32 0.2950 -0.0100 -3.28% 0.3010 0.2850 14:07
TKOI Telkonet Inc -0.34 0.2520 -0.0040 -1.56% 0.2600 0.2500 13:37
FRAF Franklin Finl Svcs -0.36 15.8800 -0.0200 -0.13% 15.8800 15.8800 09:35
BFDI Brekford Intl Corp -0.42 0.5700 -0.0100 -1.72% 0.6000 0.5500 13:31
GNIN Green Innovations -0.43 0.2550 -0.0060 -2.30% 0.2700 0.2300 13:52
FNMAK Federal Natl Pfd N -0.44 7.0000 -0.1300 -1.82% 7.0000 6.5000 12:29
DRIO Labstyle -0.46 2.6800 -0.0200 -0.74% 2.7500 2.6500 12:16
DRNK Noho Inc -0.49 1.8200 -0.0800 -4.21% 1.8200 1.8200 13:28
FNMA Fannie Mae -0.50 1.2600 -0.0500 -3.82% 1.3200 1.2300 14:07
GOJO Graphon Corp -0.53 0.4230 -0.0120 -2.76% 0.4350 0.4000 14:05
IVDA Iveda Corporation. -0.55 1.7500 unch unch 1.7500 1.7000 14:07
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
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 1.1700 -0.0500 -4.10% 1.2200 1.1300 14:07
SHPR Poly Shield Technolo -0.83 0.4200 -0.0400 -8.70% 0.4597 0.4010 12:19
(0)
(0)
