Posted On: 08/22/2013 10:30:43 AM
Post# of 39348
OTC/BB Most Active Stocks Thursday, August 22, 2013 10:30:17 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
DIRI Direct Insite Cp +2.93 1.8000 +0.3000 +20.00% 1.8000 1.4800 09:34
TURV Two Rivers Water Co. +2.23 0.8000 +0.1000 +14.29% 0.8000 0.8000 09:30
BSSP Bassline Productions +1.80 1.8000 +0.0500 +2.86% 1.8000 1.7500 09:49
FNMAT Federal Natl Pfd T +1.37 7.6000 +0.1000 +1.33% 7.6000 7.5000 10:04
FMCKP Freddie Mac 5.7 Pfd +1.36 7.2000 +0.2100 +3.00% 7.2000 6.9900 10:06
FMCCG Freddie Mac Var Pfd +1.35 6.9000 +0.3100 +4.70% 6.9000 6.9000 09:34
FNMFN Federal National Mor +1.33 7.3000 +0.2900 +4.14% 7.3000 7.3000 09:48
FMCKN Federal Home Ln Mtg +1.28 3.6500 +0.1500 +4.29% 3.7000 3.6000 10:09
LBMH Liberator Medical Hl +1.26 1.5300 +0.0600 +4.08% 1.5300 1.4600 10:08
UREE U.S. Rare Earths Inc +1.23 2.4900 +0.1400 +5.96% 2.4900 2.4000 10:09
CZICF Canadian Zinc Corp +1.17 0.6600 +0.0200 +3.13% 0.6600 0.6500 10:10
FNMAJ Fannie Mae Pfd R +1.16 4.1500 +0.2000 +5.06% 4.1500 4.0000 09:34
ADXS Advaxis Inc +1.13 2.7500 +0.0100 +0.36% 2.8500 2.7500 10:10
AMPD Amp Holding Inc. +0.99 0.3125 +0.0125 +4.17% 0.3200 0.3000 10:14
FNMAS Fannie Mae Pfd S +0.93 4.9000 +0.0700 +1.45% 4.9500 4.8200 10:14
VASO Vasomedical Inc +0.82 0.2550 +0.0060 +2.41% 0.2700 0.2302 10:13
WTER Alkaline Water Compa +0.81 0.6000 +0.0500 +9.09% 0.6300 0.5250 10:14
PGSI Pegasi Energy Resour +0.80 0.7000 +0.0180 +2.64% 0.7000 0.6800 10:08
FNMFM Fed Natl Mtg Pfd E +0.79 8.9900 +0.5900 +7.02% 8.9900 8.9900 09:33
UBIQ Ubiquity Broadcastin +0.78 12.4800 +0.0700 +0.56% 12.4800 12.4000 10:14
FNMAM Fannie Mae 5.81 H +0.71 7.2900 +0.1300 +1.82% 7.2900 7.2500 09:32
ECAU Echo Automotive Inc +0.70 0.2750 +0.0120 +4.56% 0.2776 0.2610 10:14
NEPH Nephros Inc. +0.67 1.5000 +0.0500 +3.45% 1.5000 1.5000 10:06
SNGX Soligenix Inc. +0.66 1.6400 +0.0400 +2.50% 1.7500 1.6400 10:10
FNMAH Federal Natl Mtg Pfd +0.56 3.5800 +0.0700 +1.99% 3.5800 3.5800 09:45
XBTC Xhibit Corp. +0.53 1.6000 +0.0800 +5.26% 1.7000 1.5500 10:10
FMCKK Fed Home Ln Mtg 5.0 +0.50 7.1300 +0.1000 +1.42% 7.1300 7.1300 09:30
APPA A.P. Pharma +0.48 0.4179 +0.0079 +1.93% 0.4179 0.4100 10:00
CRRS Corp Res Svcs Inc +0.46 3.6000 +0.1000 +2.86% 3.6000 3.4800 10:11
MAXD Max Sound Corp +0.45 0.2650 +0.0050 +1.92% 0.2690 0.2600 10:02
DMPI Delmar Pharma +0.43 1.1000 +0.0300 +2.80% 1.1500 1.1000 09:45
FMCKI Federal Home Loan +0.41 3.8000 +0.0500 +1.33% 3.8500 3.7500 09:35
STVI Snap Interactive +0.41 0.8000 +0.0300 +3.90% 0.8000 0.7700 10:03
ITEN Codesmart Holdings +0.39 2.2600 +0.0700 +3.20% 2.3500 2.2000 09:54
AMZG American Eagle Energ +0.39 2.0500 +0.0200 +0.99% 2.0600 2.0400 10:07
SOULD Soul & Vibe Interact +0.38 0.4400 +0.0200 +4.76% 0.4700 0.4310 10:14
SFES Safestitch Medical +0.36 1.4500 +0.1000 +7.41% 1.4700 1.3500 10:10
FNMAK Federal Natl Pfd N +0.35 7.3800 +0.1100 +1.51% 7.3800 7.3800 09:32
ERFB Erf Wireless Inc +0.34 0.5080 +0.0080 +1.60% 0.5080 0.5080 09:49
FMCKM Federal Home Ln Mtg +0.30 3.5300 +0.0300 +0.86% 3.6000 3.4300 09:49
MRIC Mri Interventions +0.30 1.4100 +0.0200 +1.44% 1.4200 1.4000 10:11
FTTN First Titan Corp. +0.29 0.6700 +0.0300 +4.69% 0.6700 0.6300 10:12
TKOI Telkonet Inc +0.29 0.2505 +0.0030 +1.21% 0.2505 0.2505 10:13
FMCKJ Freddie Mac Pfd Z +0.27 4.8500 +0.0200 +0.41% 4.9000 4.7700 10:09
VPIG Virtual Piggy Inc +0.22 2.0100 +0.0100 +0.50% 2.0100 2.0100 09:30
ENSV Enservco Corpporatio +0.21 1.4700 +0.0200 +1.38% 1.4700 1.4700 10:01
CWBK Commercewest Bk [Ca] +0.15 13.2500 +0.0500 +0.38% 13.2500 12.8500 10:02
FNMAG Fannie Mae 5.375 I +0.14 7.3500 +0.0200 +0.27% 7.3500 7.3500 09:30
CLCN Creative Learning +0.06 1.4800 -0.0200 -1.33% 1.5100 1.4800 10:12
GNIN Green Innovations +0.01 0.2501 +0.0001 +0.04% 0.2502 0.2500 09:44
DAKP Mct Holding Corp. unch 1.5500 unch unch 1.5500 1.5500 10:02
PROP Propell Corp unch 0.4223 unch unch 0.4223 0.4223 09:59
SIAF Sino Agro Food Inc unch 0.3850 unch unch 0.3930 0.3850 09:57
OMTK Omnitek Engineering unch 2.1000 unch unch 2.1000 2.1000 09:34
SRCO Sparta Comm Services unch 0.6000 unch unch 0.6199 0.6000 09:50
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2650 0.2650 09:44
CTIX Cellceutix Corp unch 2.0100 unch unch 2.0300 1.9990 10:08
DDOO Discount Dental unch 0.9700 unch unch 0.9700 0.9700 09:59
FMCC Freddie Mac unch 1.2200 +0.0200 +1.67% 1.2300 1.1900 10:14
WMTN Westmtn Indx Adv unch 1.0800 unch unch 1.1200 1.0800 09:49
FMAR First Mariner Bancor unch 1.6400 unch unch 1.6520 1.6400 09:55
FNMA Fannie Mae unch 1.3100 +0.0100 +0.77% 1.3200 1.3000 10:15
GOJO Graphon Corp unch 0.4199 unch unch 0.4339 0.3900 09:49
NNVC Nanoviricides Inc unch 1.1000 unch unch 1.1000 1.1000 10:12
CZFS Citizens Fincl Svcs unch 46.5500 unch unch 46.5500 46.5500 09:31
PARR Par Pete Corp unch 1.6900 unch unch 1.6900 1.6900 09:37
NROM Noble Romans Inc unch 1.3000 unch unch 1.3000 1.2500 10:10
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1000 19.1000 09:59
DPSI Decisionpoint System unch 0.8400 unch unch 0.8400 0.8200 10:03
MCEM Monarch Cement Co unch 25.0000 unch unch 25.0000 25.0000 10:08
FMFG Farmers&Merchnt Bk F -0.01 32.5000 -0.0100 -0.03% 32.5000 32.5000 09:30
OBJE Obscene Jeans Corp -0.03 0.4780 -0.0020 -0.42% 0.4800 0.4780 10:12
CLDS Cloud Star Corp -0.05 0.3490 -0.0010 -0.29% 0.3500 0.3490 09:48
NAMG North American Oil -0.07 1.2900 -0.0100 -0.77% 1.3800 1.2600 10:07
NVIV Design Source Inc -0.11 4.2000 -0.0224 -0.53% 4.2400 4.1800 10:05
UMAX Umax Group Corp -0.12 2.7000 -0.0300 -1.10% 2.7300 2.7000 10:08
ISDR Issuer Direct Corp -0.13 8.2000 -0.0500 -0.61% 8.2000 8.2000 09:59
SMTP Smtp Inc -0.14 0.9900 -0.0100 -1.00% 0.9900 0.9900 09:58
DUMA Duma Energy Corp -0.17 2.0000 -0.0100 -0.50% 2.0000 2.0000 09:59
WILD Wild Craze Inc -0.20 0.4900 -0.0270 -5.22% 0.5300 0.4650 10:14
TQLA Montalvo Spirits In -0.30 0.4400 -0.0100 -2.22% 0.4600 0.4050 10:15
TPCS Techprecision Corp -0.31 0.4750 -0.0250 -5.00% 0.5120 0.4750 10:09
SCRA Securealert Inc -0.36 20.3000 -0.4500 -2.17% 20.3000 20.0000 10:06
VUZI Vuzix Corp -0.37 2.4000 -0.1200 -4.76% 2.5900 2.3000 10:13
SITO Single Touch Systems -0.43 0.5900 -0.0100 -1.67% 0.5900 0.5900 09:36
AGIN American Graphite -0.45 0.3700 -0.0060 -1.60% 0.3799 0.3670 10:07
FNMAI Fed Ntl Mtg Ser Q -0.45 3.7200 -0.0500 -1.33% 3.7900 3.7200 10:00
XXII 22Nd Cent -0.64 1.1500 -0.0500 -4.17% 1.2000 1.1500 10:07
PTRC Petro River Oil Corp -0.66 0.3000 -0.0250 -7.69% 0.3000 0.3000 09:55
ARTH Almah Inc -0.71 0.3860 -0.0290 -6.99% 0.4150 0.3800 09:52
SNWV Sanuwave Health Inc -0.71 0.7000 -0.0650 -8.50% 0.7600 0.7000 10:10
TTNP Titan Pharma Inc -0.74 0.6200 -0.0129 -2.04% 0.6329 0.6101 10:03
AUGT Augme Technologies -0.80 0.3801 -0.0089 -2.29% 0.3895 0.3801 10:06
FNMAL Fed Natl Mtg Pfd M -0.80 6.9000 -0.2000 -2.82% 6.9000 6.9000 09:30
WDDD Worlds.Com Inc -0.80 0.2700 -0.0200 -6.90% 0.2950 0.2650 10:02
FVRG Forevergreen Worldwi -0.87 0.5000 -0.0400 -7.41% 0.5000 0.5000 09:42
NSSI Network-1 Sec Solu -0.89 1.6700 -0.0300 -1.76% 1.6700 1.6700 10:09
DRNK Noho Inc -1.40 1.7500 -0.1500 -7.89% 1.7500 1.7500 10:02
BFDI Brekford Intl Corp -2.00 0.5550 -0.0550 -9.02% 0.5550 0.5550 09:30
LIBE Liberated Energy -2.39 0.3000 -0.1300 -30.23% 0.3000 0.3000 09:38
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
DIRI Direct Insite Cp +2.93 1.8000 +0.3000 +20.00% 1.8000 1.4800 09:34
TURV Two Rivers Water Co. +2.23 0.8000 +0.1000 +14.29% 0.8000 0.8000 09:30
BSSP Bassline Productions +1.80 1.8000 +0.0500 +2.86% 1.8000 1.7500 09:49
FNMAT Federal Natl Pfd T +1.37 7.6000 +0.1000 +1.33% 7.6000 7.5000 10:04
FMCKP Freddie Mac 5.7 Pfd +1.36 7.2000 +0.2100 +3.00% 7.2000 6.9900 10:06
FMCCG Freddie Mac Var Pfd +1.35 6.9000 +0.3100 +4.70% 6.9000 6.9000 09:34
FNMFN Federal National Mor +1.33 7.3000 +0.2900 +4.14% 7.3000 7.3000 09:48
FMCKN Federal Home Ln Mtg +1.28 3.6500 +0.1500 +4.29% 3.7000 3.6000 10:09
LBMH Liberator Medical Hl +1.26 1.5300 +0.0600 +4.08% 1.5300 1.4600 10:08
UREE U.S. Rare Earths Inc +1.23 2.4900 +0.1400 +5.96% 2.4900 2.4000 10:09
CZICF Canadian Zinc Corp +1.17 0.6600 +0.0200 +3.13% 0.6600 0.6500 10:10
FNMAJ Fannie Mae Pfd R +1.16 4.1500 +0.2000 +5.06% 4.1500 4.0000 09:34
ADXS Advaxis Inc +1.13 2.7500 +0.0100 +0.36% 2.8500 2.7500 10:10
AMPD Amp Holding Inc. +0.99 0.3125 +0.0125 +4.17% 0.3200 0.3000 10:14
FNMAS Fannie Mae Pfd S +0.93 4.9000 +0.0700 +1.45% 4.9500 4.8200 10:14
VASO Vasomedical Inc +0.82 0.2550 +0.0060 +2.41% 0.2700 0.2302 10:13
WTER Alkaline Water Compa +0.81 0.6000 +0.0500 +9.09% 0.6300 0.5250 10:14
PGSI Pegasi Energy Resour +0.80 0.7000 +0.0180 +2.64% 0.7000 0.6800 10:08
FNMFM Fed Natl Mtg Pfd E +0.79 8.9900 +0.5900 +7.02% 8.9900 8.9900 09:33
UBIQ Ubiquity Broadcastin +0.78 12.4800 +0.0700 +0.56% 12.4800 12.4000 10:14
FNMAM Fannie Mae 5.81 H +0.71 7.2900 +0.1300 +1.82% 7.2900 7.2500 09:32
ECAU Echo Automotive Inc +0.70 0.2750 +0.0120 +4.56% 0.2776 0.2610 10:14
NEPH Nephros Inc. +0.67 1.5000 +0.0500 +3.45% 1.5000 1.5000 10:06
SNGX Soligenix Inc. +0.66 1.6400 +0.0400 +2.50% 1.7500 1.6400 10:10
FNMAH Federal Natl Mtg Pfd +0.56 3.5800 +0.0700 +1.99% 3.5800 3.5800 09:45
XBTC Xhibit Corp. +0.53 1.6000 +0.0800 +5.26% 1.7000 1.5500 10:10
FMCKK Fed Home Ln Mtg 5.0 +0.50 7.1300 +0.1000 +1.42% 7.1300 7.1300 09:30
APPA A.P. Pharma +0.48 0.4179 +0.0079 +1.93% 0.4179 0.4100 10:00
CRRS Corp Res Svcs Inc +0.46 3.6000 +0.1000 +2.86% 3.6000 3.4800 10:11
MAXD Max Sound Corp +0.45 0.2650 +0.0050 +1.92% 0.2690 0.2600 10:02
DMPI Delmar Pharma +0.43 1.1000 +0.0300 +2.80% 1.1500 1.1000 09:45
FMCKI Federal Home Loan +0.41 3.8000 +0.0500 +1.33% 3.8500 3.7500 09:35
STVI Snap Interactive +0.41 0.8000 +0.0300 +3.90% 0.8000 0.7700 10:03
ITEN Codesmart Holdings +0.39 2.2600 +0.0700 +3.20% 2.3500 2.2000 09:54
AMZG American Eagle Energ +0.39 2.0500 +0.0200 +0.99% 2.0600 2.0400 10:07
SOULD Soul & Vibe Interact +0.38 0.4400 +0.0200 +4.76% 0.4700 0.4310 10:14
SFES Safestitch Medical +0.36 1.4500 +0.1000 +7.41% 1.4700 1.3500 10:10
FNMAK Federal Natl Pfd N +0.35 7.3800 +0.1100 +1.51% 7.3800 7.3800 09:32
ERFB Erf Wireless Inc +0.34 0.5080 +0.0080 +1.60% 0.5080 0.5080 09:49
FMCKM Federal Home Ln Mtg +0.30 3.5300 +0.0300 +0.86% 3.6000 3.4300 09:49
MRIC Mri Interventions +0.30 1.4100 +0.0200 +1.44% 1.4200 1.4000 10:11
FTTN First Titan Corp. +0.29 0.6700 +0.0300 +4.69% 0.6700 0.6300 10:12
TKOI Telkonet Inc +0.29 0.2505 +0.0030 +1.21% 0.2505 0.2505 10:13
FMCKJ Freddie Mac Pfd Z +0.27 4.8500 +0.0200 +0.41% 4.9000 4.7700 10:09
VPIG Virtual Piggy Inc +0.22 2.0100 +0.0100 +0.50% 2.0100 2.0100 09:30
ENSV Enservco Corpporatio +0.21 1.4700 +0.0200 +1.38% 1.4700 1.4700 10:01
CWBK Commercewest Bk [Ca] +0.15 13.2500 +0.0500 +0.38% 13.2500 12.8500 10:02
FNMAG Fannie Mae 5.375 I +0.14 7.3500 +0.0200 +0.27% 7.3500 7.3500 09:30
CLCN Creative Learning +0.06 1.4800 -0.0200 -1.33% 1.5100 1.4800 10:12
GNIN Green Innovations +0.01 0.2501 +0.0001 +0.04% 0.2502 0.2500 09:44
DAKP Mct Holding Corp. unch 1.5500 unch unch 1.5500 1.5500 10:02
PROP Propell Corp unch 0.4223 unch unch 0.4223 0.4223 09:59
SIAF Sino Agro Food Inc unch 0.3850 unch unch 0.3930 0.3850 09:57
OMTK Omnitek Engineering unch 2.1000 unch unch 2.1000 2.1000 09:34
SRCO Sparta Comm Services unch 0.6000 unch unch 0.6199 0.6000 09:50
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2650 0.2650 09:44
CTIX Cellceutix Corp unch 2.0100 unch unch 2.0300 1.9990 10:08
DDOO Discount Dental unch 0.9700 unch unch 0.9700 0.9700 09:59
FMCC Freddie Mac unch 1.2200 +0.0200 +1.67% 1.2300 1.1900 10:14
WMTN Westmtn Indx Adv unch 1.0800 unch unch 1.1200 1.0800 09:49
FMAR First Mariner Bancor unch 1.6400 unch unch 1.6520 1.6400 09:55
FNMA Fannie Mae unch 1.3100 +0.0100 +0.77% 1.3200 1.3000 10:15
GOJO Graphon Corp unch 0.4199 unch unch 0.4339 0.3900 09:49
NNVC Nanoviricides Inc unch 1.1000 unch unch 1.1000 1.1000 10:12
CZFS Citizens Fincl Svcs unch 46.5500 unch unch 46.5500 46.5500 09:31
PARR Par Pete Corp unch 1.6900 unch unch 1.6900 1.6900 09:37
NROM Noble Romans Inc unch 1.3000 unch unch 1.3000 1.2500 10:10
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1000 19.1000 09:59
DPSI Decisionpoint System unch 0.8400 unch unch 0.8400 0.8200 10:03
MCEM Monarch Cement Co unch 25.0000 unch unch 25.0000 25.0000 10:08
FMFG Farmers&Merchnt Bk F -0.01 32.5000 -0.0100 -0.03% 32.5000 32.5000 09:30
OBJE Obscene Jeans Corp -0.03 0.4780 -0.0020 -0.42% 0.4800 0.4780 10:12
CLDS Cloud Star Corp -0.05 0.3490 -0.0010 -0.29% 0.3500 0.3490 09:48
NAMG North American Oil -0.07 1.2900 -0.0100 -0.77% 1.3800 1.2600 10:07
NVIV Design Source Inc -0.11 4.2000 -0.0224 -0.53% 4.2400 4.1800 10:05
UMAX Umax Group Corp -0.12 2.7000 -0.0300 -1.10% 2.7300 2.7000 10:08
ISDR Issuer Direct Corp -0.13 8.2000 -0.0500 -0.61% 8.2000 8.2000 09:59
SMTP Smtp Inc -0.14 0.9900 -0.0100 -1.00% 0.9900 0.9900 09:58
DUMA Duma Energy Corp -0.17 2.0000 -0.0100 -0.50% 2.0000 2.0000 09:59
WILD Wild Craze Inc -0.20 0.4900 -0.0270 -5.22% 0.5300 0.4650 10:14
TQLA Montalvo Spirits In -0.30 0.4400 -0.0100 -2.22% 0.4600 0.4050 10:15
TPCS Techprecision Corp -0.31 0.4750 -0.0250 -5.00% 0.5120 0.4750 10:09
SCRA Securealert Inc -0.36 20.3000 -0.4500 -2.17% 20.3000 20.0000 10:06
VUZI Vuzix Corp -0.37 2.4000 -0.1200 -4.76% 2.5900 2.3000 10:13
SITO Single Touch Systems -0.43 0.5900 -0.0100 -1.67% 0.5900 0.5900 09:36
AGIN American Graphite -0.45 0.3700 -0.0060 -1.60% 0.3799 0.3670 10:07
FNMAI Fed Ntl Mtg Ser Q -0.45 3.7200 -0.0500 -1.33% 3.7900 3.7200 10:00
XXII 22Nd Cent -0.64 1.1500 -0.0500 -4.17% 1.2000 1.1500 10:07
PTRC Petro River Oil Corp -0.66 0.3000 -0.0250 -7.69% 0.3000 0.3000 09:55
ARTH Almah Inc -0.71 0.3860 -0.0290 -6.99% 0.4150 0.3800 09:52
SNWV Sanuwave Health Inc -0.71 0.7000 -0.0650 -8.50% 0.7600 0.7000 10:10
TTNP Titan Pharma Inc -0.74 0.6200 -0.0129 -2.04% 0.6329 0.6101 10:03
AUGT Augme Technologies -0.80 0.3801 -0.0089 -2.29% 0.3895 0.3801 10:06
FNMAL Fed Natl Mtg Pfd M -0.80 6.9000 -0.2000 -2.82% 6.9000 6.9000 09:30
WDDD Worlds.Com Inc -0.80 0.2700 -0.0200 -6.90% 0.2950 0.2650 10:02
FVRG Forevergreen Worldwi -0.87 0.5000 -0.0400 -7.41% 0.5000 0.5000 09:42
NSSI Network-1 Sec Solu -0.89 1.6700 -0.0300 -1.76% 1.6700 1.6700 10:09
DRNK Noho Inc -1.40 1.7500 -0.1500 -7.89% 1.7500 1.7500 10:02
BFDI Brekford Intl Corp -2.00 0.5550 -0.0550 -9.02% 0.5550 0.5550 09:30
LIBE Liberated Energy -2.39 0.3000 -0.1300 -30.23% 0.3000 0.3000 09:38
(0)
(0)
