Posted On: 08/22/2013 11:33:36 AM
Post# of 39348
OTC/BB Most Active Stocks Thursday, August 22, 2013 11:33:11 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
BYLK Baylake Corp +1.93 10.4500 +0.1900 +1.85% 10.4500 10.4000 11:04
BSSP Bassline Productions +1.80 1.8000 +0.0500 +2.86% 1.8000 1.7500 09:49
FMCCG Freddie Mac Var Pfd +1.72 7.0000 +0.4100 +6.22% 7.0000 6.9000 10:20
MRIC Mri Interventions +1.70 1.4500 +0.0600 +4.32% 1.4500 1.4000 11:15
WTER Alkaline Water Compa +1.53 0.6200 +0.0700 +12.73% 0.6300 0.5250 11:12
FNMAT Federal Natl Pfd T +1.37 7.6000 +0.1000 +1.33% 7.6000 7.5000 10:56
FMCKP Freddie Mac 5.7 Pfd +1.36 7.2000 +0.2100 +3.00% 7.2000 6.9900 10:06
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
FNMAJ Fannie Mae Pfd R +1.16 4.1500 +0.2000 +5.06% 4.1500 4.0000 09:34
FMCCT Federal Home Loan +1.13 7.2500 +0.2500 +3.57% 7.2500 7.1000 10:30
CATC Cambridge Bancorp +1.11 38.7800 +0.2800 +0.73% 38.7800 38.6000 11:17
UBIQ Ubiquity Broadcastin +1.06 12.4900 +0.0800 +0.64% 12.4900 12.4000 10:59
SNGX Soligenix Inc. +1.04 1.6500 +0.0500 +3.12% 1.7500 1.6000 11:14
FNMAS Fannie Mae Pfd S +0.93 4.9000 +0.0700 +1.45% 4.9500 4.8200 11:05
VASO Vasomedical Inc +0.82 0.2600 +0.0110 +4.42% 0.2700 0.2302 11:15
ECAU Echo Automotive Inc +0.80 0.2750 +0.0120 +4.56% 0.2776 0.2610 10:31
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
GOJO Graphon Corp +0.72 0.4349 +0.0150 +3.57% 0.4349 0.3900 10:57
PFIE Profire Energy Inc +0.69 1.7800 +0.0500 +2.89% 1.7800 1.7500 10:32
NEPH Nephros Inc. +0.67 1.5000 +0.0500 +3.45% 1.5000 1.5000 10:06
LBMH Liberator Medical Hl +0.65 1.5000 +0.0300 +2.04% 1.5300 1.4600 10:45
AMPD Amp Holding Inc. +0.64 0.3125 +0.0125 +4.17% 0.3200 0.3000 10:14
CLCN Creative Learning +0.61 1.6000 +0.1000 +6.67% 1.6000 1.4800 10:29
UREE U.S. Rare Earths Inc +0.55 2.3600 +0.0100 +0.43% 2.4900 2.3600 11:16
FMAR First Mariner Bancor +0.52 1.6500 +0.0100 +0.61% 1.6900 1.6400 11:16
FMCKK Fed Home Ln Mtg 5.0 +0.50 7.1300 +0.1000 +1.42% 7.1300 7.1300 09:30
AOIL Armada Oil Inc +0.50 0.3040 +0.0080 +2.70% 0.3040 0.3040 10:23
CRRS Corp Res Svcs Inc +0.49 3.7000 +0.2000 +5.71% 3.7500 3.4800 11:13
NNVC Nanoviricides Inc +0.45 1.1350 +0.0350 +3.18% 1.1400 1.0890 11:17
MAXD Max Sound Corp +0.45 0.2650 +0.0050 +1.92% 0.2690 0.2600 10:15
XBTC Xhibit Corp. +0.45 1.6700 +0.1500 +9.87% 1.7000 1.5500 11:01
DMPI Delmar Pharma +0.43 1.1000 +0.0300 +2.80% 1.1500 1.1000 09:45
ADXS Advaxis Inc +0.43 2.7800 +0.0400 +1.46% 2.8500 2.7500 10:43
STVI Snap Interactive +0.41 0.8300 +0.0600 +7.79% 0.8300 0.7700 11:13
FMCKI Federal Home Loan +0.41 3.8000 +0.0500 +1.33% 3.8500 3.7500 09:35
SFES Safestitch Medical +0.40 1.4900 +0.1400 +10.37% 1.4900 1.3500 11:14
AMZG American Eagle Energ +0.39 2.0500 +0.0200 +0.99% 2.0600 2.0400 11:06
SRCO Sparta Comm Services +0.36 0.6100 +0.0100 +1.67% 0.6199 0.6000 10:48
ERFB Erf Wireless Inc +0.34 0.5080 +0.0080 +1.60% 0.5080 0.5080 09:49
ITEN Codesmart Holdings +0.33 2.2500 +0.0600 +2.74% 2.3500 2.2000 10:46
ENSV Enservco Corpporatio +0.31 1.4800 +0.0300 +2.07% 1.4800 1.4700 11:04
FMCKJ Freddie Mac Pfd Z +0.27 4.8500 +0.0200 +0.41% 4.9000 4.7700 11:06
FMFG Farmers&Merchnt Bk F +0.26 32.7000 +0.1900 +0.58% 32.7000 32.5000 10:32
FNMA Fannie Mae +0.24 1.3100 +0.0100 +0.77% 1.3300 1.3000 11:17
FVRG Forevergreen Worldwi +0.21 0.5500 +0.0100 +1.85% 0.5500 0.5000 11:09
AMBZ American Business +0.20 29.0000 +0.0500 +0.17% 29.0000 29.0000 10:24
FMCCM Freddie Mac Noncum +0.20 7.0000 +0.0500 +0.72% 7.0000 6.9600 10:19
CZICF Canadian Zinc Corp +0.18 0.6422 +0.0022 +0.34% 0.6600 0.6422 11:07
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
FMCC Freddie Mac +0.14 1.2000 unch unch 1.2300 1.1900 11:16
SGBK Stonegate Bank [Fl] +0.09 19.1100 +0.0100 +0.05% 19.1100 19.1000 11:03
GNIN Green Innovations +0.08 0.2510 +0.0010 +0.40% 0.2540 0.2500 10:46
AUGT Augme Technologies +0.04 0.3894 +0.0004 +0.10% 0.3895 0.3801 10:57
UMAX Umax Group Corp +0.04 2.7400 +0.0100 +0.37% 2.7500 2.7000 11:03
DAKP Mct Holding Corp. unch 1.5500 unch unch 1.5500 1.5500 11:10
DUMA Duma Energy Corp unch 2.0100 unch unch 2.0100 2.0000 10:18
UBMI United Bancorp [Mi] unch 6.3500 unch unch 6.3500 6.3500 10:37
BRBW Brunswick Bancorp unch 4.7500 unch unch 4.7500 4.7500 11:02
FMCKM Federal Home Ln Mtg unch 3.5000 unch unch 3.6000 3.4300 10:51
MCEM Monarch Cement Co unch 25.0000 unch unch 25.0500 25.0000 10:21
DDOO Discount Dental unch 0.9700 unch unch 0.9700 0.9700 09:59
TQLA Montalvo Spirits In unch 0.4500 unch unch 0.4600 0.4050 10:15
OBJE Obscene Jeans Corp unch 0.4800 unch unch 0.4800 0.4600 10:44
LBCP Liberty Bancorp Inc unch 12.0000 unch unch 12.0000 12.0000 10:11
RWWI Avatech Solutions unch 0.9800 unch unch 0.9800 0.9800 10:25
PARR Par Pete Corp unch 1.6900 unch unch 1.6900 1.6900 09:37
CTIX Cellceutix Corp unch 2.0200 +0.0100 +0.50% 2.0300 1.9990 11:12
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2650 0.2650 10:19
NROM Noble Romans Inc unch 1.4000 +0.1000 +7.69% 1.4400 1.2500 11:16
LIQT Blue Moose Media unch 3.0000 unch unch 3.0000 2.9000 11:01
GTHP Guided Therapeutics unch 0.6950 -0.0050 -0.71% 0.7055 0.6950 11:14
HRAA Health Rev Assurn unch 0.3400 -0.0100 -2.86% 0.3600 0.3400 11:15
DPSI Decisionpoint System unch 0.8400 unch unch 0.8400 0.8200 10:03
FTTN First Titan Corp. unch 0.6400 unch unch 0.6700 0.6300 11:07
VPIG Virtual Piggy Inc unch 2.0000 unch unch 2.0100 2.0000 10:50
CZFS Citizens Fincl Svcs unch 46.5500 unch unch 46.5500 46.5500 09:31
CLDS Cloud Star Corp -0.05 0.3490 -0.0010 -0.29% 0.3500 0.3490 10:55
NVIV Design Source Inc -0.06 4.2100 -0.0124 -0.29% 4.2400 4.1800 11:15
NAMG North American Oil -0.07 1.2900 -0.0100 -0.77% 1.3800 1.2600 11:14
WILD Wild Craze Inc -0.12 0.5000 -0.0170 -3.29% 0.5300 0.4650 11:10
AEYE Audioeye Inc -0.12 0.4650 -0.0100 -2.11% 0.4690 0.4650 11:14
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 10:58
TPCS Techprecision Corp -0.18 0.4850 -0.0150 -3.00% 0.5120 0.4750 10:39
VUZI Vuzix Corp -0.26 2.3900 -0.1300 -5.16% 2.5900 2.3000 11:10
SCRA Securealert Inc -0.36 20.3000 -0.4500 -2.17% 20.3000 20.0000 10:06
SNWV Sanuwave Health Inc -0.39 0.7400 -0.0250 -3.27% 0.7600 0.7000 10:19
FNMAI Fed Ntl Mtg Ser Q -0.43 3.7220 -0.0480 -1.27% 3.7900 3.7200 10:47
APPA A.P. Pharma -0.44 0.4030 -0.0070 -1.71% 0.4179 0.4000 10:59
AGIN American Graphite -0.44 0.3701 -0.0059 -1.57% 0.3799 0.3670 11:09
FNMAH Federal Natl Mtg Pfd -0.57 3.4400 -0.0700 -1.99% 3.5800 3.4400 10:46
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
TTNP Titan Pharma Inc -0.74 0.6200 -0.0129 -2.04% 0.6329 0.6101 11:08
SOULD Soul & Vibe Interact -0.78 0.3500 -0.0700 -16.67% 0.4700 0.3151 11:17
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
BYLK Baylake Corp +1.93 10.4500 +0.1900 +1.85% 10.4500 10.4000 11:04
BSSP Bassline Productions +1.80 1.8000 +0.0500 +2.86% 1.8000 1.7500 09:49
FMCCG Freddie Mac Var Pfd +1.72 7.0000 +0.4100 +6.22% 7.0000 6.9000 10:20
MRIC Mri Interventions +1.70 1.4500 +0.0600 +4.32% 1.4500 1.4000 11:15
WTER Alkaline Water Compa +1.53 0.6200 +0.0700 +12.73% 0.6300 0.5250 11:12
FNMAT Federal Natl Pfd T +1.37 7.6000 +0.1000 +1.33% 7.6000 7.5000 10:56
FMCKP Freddie Mac 5.7 Pfd +1.36 7.2000 +0.2100 +3.00% 7.2000 6.9900 10:06
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
FNMAJ Fannie Mae Pfd R +1.16 4.1500 +0.2000 +5.06% 4.1500 4.0000 09:34
FMCCT Federal Home Loan +1.13 7.2500 +0.2500 +3.57% 7.2500 7.1000 10:30
CATC Cambridge Bancorp +1.11 38.7800 +0.2800 +0.73% 38.7800 38.6000 11:17
UBIQ Ubiquity Broadcastin +1.06 12.4900 +0.0800 +0.64% 12.4900 12.4000 10:59
SNGX Soligenix Inc. +1.04 1.6500 +0.0500 +3.12% 1.7500 1.6000 11:14
FNMAS Fannie Mae Pfd S +0.93 4.9000 +0.0700 +1.45% 4.9500 4.8200 11:05
VASO Vasomedical Inc +0.82 0.2600 +0.0110 +4.42% 0.2700 0.2302 11:15
ECAU Echo Automotive Inc +0.80 0.2750 +0.0120 +4.56% 0.2776 0.2610 10:31
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
GOJO Graphon Corp +0.72 0.4349 +0.0150 +3.57% 0.4349 0.3900 10:57
PFIE Profire Energy Inc +0.69 1.7800 +0.0500 +2.89% 1.7800 1.7500 10:32
NEPH Nephros Inc. +0.67 1.5000 +0.0500 +3.45% 1.5000 1.5000 10:06
LBMH Liberator Medical Hl +0.65 1.5000 +0.0300 +2.04% 1.5300 1.4600 10:45
AMPD Amp Holding Inc. +0.64 0.3125 +0.0125 +4.17% 0.3200 0.3000 10:14
CLCN Creative Learning +0.61 1.6000 +0.1000 +6.67% 1.6000 1.4800 10:29
UREE U.S. Rare Earths Inc +0.55 2.3600 +0.0100 +0.43% 2.4900 2.3600 11:16
FMAR First Mariner Bancor +0.52 1.6500 +0.0100 +0.61% 1.6900 1.6400 11:16
FMCKK Fed Home Ln Mtg 5.0 +0.50 7.1300 +0.1000 +1.42% 7.1300 7.1300 09:30
AOIL Armada Oil Inc +0.50 0.3040 +0.0080 +2.70% 0.3040 0.3040 10:23
CRRS Corp Res Svcs Inc +0.49 3.7000 +0.2000 +5.71% 3.7500 3.4800 11:13
NNVC Nanoviricides Inc +0.45 1.1350 +0.0350 +3.18% 1.1400 1.0890 11:17
MAXD Max Sound Corp +0.45 0.2650 +0.0050 +1.92% 0.2690 0.2600 10:15
XBTC Xhibit Corp. +0.45 1.6700 +0.1500 +9.87% 1.7000 1.5500 11:01
DMPI Delmar Pharma +0.43 1.1000 +0.0300 +2.80% 1.1500 1.1000 09:45
ADXS Advaxis Inc +0.43 2.7800 +0.0400 +1.46% 2.8500 2.7500 10:43
STVI Snap Interactive +0.41 0.8300 +0.0600 +7.79% 0.8300 0.7700 11:13
FMCKI Federal Home Loan +0.41 3.8000 +0.0500 +1.33% 3.8500 3.7500 09:35
SFES Safestitch Medical +0.40 1.4900 +0.1400 +10.37% 1.4900 1.3500 11:14
AMZG American Eagle Energ +0.39 2.0500 +0.0200 +0.99% 2.0600 2.0400 11:06
SRCO Sparta Comm Services +0.36 0.6100 +0.0100 +1.67% 0.6199 0.6000 10:48
ERFB Erf Wireless Inc +0.34 0.5080 +0.0080 +1.60% 0.5080 0.5080 09:49
ITEN Codesmart Holdings +0.33 2.2500 +0.0600 +2.74% 2.3500 2.2000 10:46
ENSV Enservco Corpporatio +0.31 1.4800 +0.0300 +2.07% 1.4800 1.4700 11:04
FMCKJ Freddie Mac Pfd Z +0.27 4.8500 +0.0200 +0.41% 4.9000 4.7700 11:06
FMFG Farmers&Merchnt Bk F +0.26 32.7000 +0.1900 +0.58% 32.7000 32.5000 10:32
FNMA Fannie Mae +0.24 1.3100 +0.0100 +0.77% 1.3300 1.3000 11:17
FVRG Forevergreen Worldwi +0.21 0.5500 +0.0100 +1.85% 0.5500 0.5000 11:09
AMBZ American Business +0.20 29.0000 +0.0500 +0.17% 29.0000 29.0000 10:24
FMCCM Freddie Mac Noncum +0.20 7.0000 +0.0500 +0.72% 7.0000 6.9600 10:19
CZICF Canadian Zinc Corp +0.18 0.6422 +0.0022 +0.34% 0.6600 0.6422 11:07
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
FMCC Freddie Mac +0.14 1.2000 unch unch 1.2300 1.1900 11:16
SGBK Stonegate Bank [Fl] +0.09 19.1100 +0.0100 +0.05% 19.1100 19.1000 11:03
GNIN Green Innovations +0.08 0.2510 +0.0010 +0.40% 0.2540 0.2500 10:46
AUGT Augme Technologies +0.04 0.3894 +0.0004 +0.10% 0.3895 0.3801 10:57
UMAX Umax Group Corp +0.04 2.7400 +0.0100 +0.37% 2.7500 2.7000 11:03
DAKP Mct Holding Corp. unch 1.5500 unch unch 1.5500 1.5500 11:10
DUMA Duma Energy Corp unch 2.0100 unch unch 2.0100 2.0000 10:18
UBMI United Bancorp [Mi] unch 6.3500 unch unch 6.3500 6.3500 10:37
BRBW Brunswick Bancorp unch 4.7500 unch unch 4.7500 4.7500 11:02
FMCKM Federal Home Ln Mtg unch 3.5000 unch unch 3.6000 3.4300 10:51
MCEM Monarch Cement Co unch 25.0000 unch unch 25.0500 25.0000 10:21
DDOO Discount Dental unch 0.9700 unch unch 0.9700 0.9700 09:59
TQLA Montalvo Spirits In unch 0.4500 unch unch 0.4600 0.4050 10:15
OBJE Obscene Jeans Corp unch 0.4800 unch unch 0.4800 0.4600 10:44
LBCP Liberty Bancorp Inc unch 12.0000 unch unch 12.0000 12.0000 10:11
RWWI Avatech Solutions unch 0.9800 unch unch 0.9800 0.9800 10:25
PARR Par Pete Corp unch 1.6900 unch unch 1.6900 1.6900 09:37
CTIX Cellceutix Corp unch 2.0200 +0.0100 +0.50% 2.0300 1.9990 11:12
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2650 0.2650 10:19
NROM Noble Romans Inc unch 1.4000 +0.1000 +7.69% 1.4400 1.2500 11:16
LIQT Blue Moose Media unch 3.0000 unch unch 3.0000 2.9000 11:01
GTHP Guided Therapeutics unch 0.6950 -0.0050 -0.71% 0.7055 0.6950 11:14
HRAA Health Rev Assurn unch 0.3400 -0.0100 -2.86% 0.3600 0.3400 11:15
DPSI Decisionpoint System unch 0.8400 unch unch 0.8400 0.8200 10:03
FTTN First Titan Corp. unch 0.6400 unch unch 0.6700 0.6300 11:07
VPIG Virtual Piggy Inc unch 2.0000 unch unch 2.0100 2.0000 10:50
CZFS Citizens Fincl Svcs unch 46.5500 unch unch 46.5500 46.5500 09:31
CLDS Cloud Star Corp -0.05 0.3490 -0.0010 -0.29% 0.3500 0.3490 10:55
NVIV Design Source Inc -0.06 4.2100 -0.0124 -0.29% 4.2400 4.1800 11:15
NAMG North American Oil -0.07 1.2900 -0.0100 -0.77% 1.3800 1.2600 11:14
WILD Wild Craze Inc -0.12 0.5000 -0.0170 -3.29% 0.5300 0.4650 11:10
AEYE Audioeye Inc -0.12 0.4650 -0.0100 -2.11% 0.4690 0.4650 11:14
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 10:58
TPCS Techprecision Corp -0.18 0.4850 -0.0150 -3.00% 0.5120 0.4750 10:39
VUZI Vuzix Corp -0.26 2.3900 -0.1300 -5.16% 2.5900 2.3000 11:10
SCRA Securealert Inc -0.36 20.3000 -0.4500 -2.17% 20.3000 20.0000 10:06
SNWV Sanuwave Health Inc -0.39 0.7400 -0.0250 -3.27% 0.7600 0.7000 10:19
FNMAI Fed Ntl Mtg Ser Q -0.43 3.7220 -0.0480 -1.27% 3.7900 3.7200 10:47
APPA A.P. Pharma -0.44 0.4030 -0.0070 -1.71% 0.4179 0.4000 10:59
AGIN American Graphite -0.44 0.3701 -0.0059 -1.57% 0.3799 0.3670 11:09
FNMAH Federal Natl Mtg Pfd -0.57 3.4400 -0.0700 -1.99% 3.5800 3.4400 10:46
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
TTNP Titan Pharma Inc -0.74 0.6200 -0.0129 -2.04% 0.6329 0.6101 11:08
SOULD Soul & Vibe Interact -0.78 0.3500 -0.0700 -16.67% 0.4700 0.3151 11:17
(0)
(0)
