Posted On: 08/22/2013 12:36:29 PM
Post# of 39348
OTC/BB Most Active Stocks Thursday, August 22, 2013 12:36:03 PM
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
FNMFN Federal National Mor +2.32 7.5900 +0.5800 +8.27% 7.5900 7.3000 11:45
TURV Two Rivers Water Co. +2.23 0.8000 +0.1000 +14.29% 0.8000 0.8000 09:30
NROM Noble Romans Inc +1.98 1.4900 +0.1900 +14.62% 1.5500 1.2500 12:14
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
VPIG Virtual Piggy Inc +1.42 2.0700 +0.0700 +3.50% 2.0700 2.0000 12:20
FNMAT Federal Natl Pfd T +1.37 7.6000 +0.1000 +1.33% 7.6500 7.5000 12:19
FMCKP Freddie Mac 5.7 Pfd +1.36 7.2000 +0.2100 +3.00% 7.2000 6.9900 10:06
FMCKN Federal Home Ln Mtg +1.28 3.6500 +0.1500 +4.29% 3.7000 3.6000 10:09
FNMAJ Fannie Mae Pfd R +1.21 4.1600 +0.2100 +5.32% 4.1600 4.0000 12:05
FMCCT Federal Home Loan +1.13 7.2500 +0.2500 +3.57% 7.2500 7.1000 10:30
ADXS Advaxis Inc +1.13 2.8500 +0.1100 +4.01% 2.8500 2.7500 11:34
CATC Cambridge Bancorp +1.11 38.7000 +0.2000 +0.52% 38.7800 38.6000 11:40
WTER Alkaline Water Compa +1.07 0.5900 +0.0400 +7.27% 0.6300 0.5250 12:12
UBIQ Ubiquity Broadcastin +1.06 12.4900 +0.0800 +0.64% 12.4900 12.4000 11:54
NNVC Nanoviricides Inc +1.01 1.1500 +0.0500 +4.55% 1.1800 1.0890 12:15
CRRS Corp Res Svcs Inc +0.99 3.6000 +0.1000 +2.86% 3.7500 3.4800 12:11
BYLK Baylake Corp +0.98 10.3500 +0.0900 +0.88% 10.4500 10.3500 11:29
FVRG Forevergreen Worldwi +0.98 0.5900 +0.0500 +9.26% 0.5900 0.5000 11:51
FSRL First Reliance Bk SC +0.92 1.6500 +0.1000 +6.45% 1.6500 1.6500 12:06
ECAU Echo Automotive Inc +0.80 0.2750 +0.0120 +4.56% 0.2776 0.2610 12:03
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
FMCKK Fed Home Ln Mtg 5.0 +0.74 7.1800 +0.1500 +2.13% 7.1800 7.1300 11:27
GOJO Graphon Corp +0.72 0.4349 +0.0150 +3.57% 0.4349 0.3900 11:40
FNMAM Fannie Mae 5.81 H +0.71 7.2900 +0.1300 +1.82% 7.2900 7.0100 11:15
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
SFES Safestitch Medical +0.63 1.5300 +0.1800 +13.33% 1.5500 1.3500 12:16
CLCN Creative Learning +0.61 1.6000 +0.1000 +6.67% 1.6000 1.4800 11:42
AOIL Armada Oil Inc +0.56 0.3050 +0.0090 +3.04% 0.3050 0.2952 12:03
UREE U.S. Rare Earths Inc +0.46 2.4000 +0.0500 +2.13% 2.4900 2.3500 12:06
DMPI Delmar Pharma +0.43 1.1000 +0.0300 +2.80% 1.1500 1.1000 11:24
FMCKI Federal Home Loan +0.41 3.8000 +0.0500 +1.33% 3.8500 3.7500 09:35
SNGX Soligenix Inc. +0.40 1.6300 +0.0300 +1.87% 1.7500 1.6000 12:13
AMZG American Eagle Energ +0.39 2.0500 +0.0200 +0.99% 2.0600 2.0400 12:08
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
XBTC Xhibit Corp. +0.33 1.6300 +0.1100 +7.24% 1.7000 1.5500 12:11
CZFS Citizens Fincl Svcs +0.33 46.7000 +0.1500 +0.32% 46.7000 46.5500 12:07
ENSV Enservco Corpporatio +0.31 1.4800 +0.0300 +2.07% 1.4800 1.4700 11:54
MRIC Mri Interventions +0.30 1.4000 +0.0100 +0.72% 1.4700 1.4000 12:00
VASO Vasomedical Inc +0.27 0.2550 +0.0060 +2.41% 0.2700 0.2302 12:08
STVI Snap Interactive +0.27 0.7900 +0.0200 +2.60% 0.8800 0.7700 12:17
FMFG Farmers&Merchnt Bk F +0.26 32.7000 +0.1900 +0.58% 32.7000 32.5000 10:32
TPCS Techprecision Corp +0.24 0.5300 +0.0300 +6.00% 0.5300 0.4560 11:29
FNMA Fannie Mae +0.24 1.3200 +0.0200 +1.54% 1.3300 1.3000 12:20
LBMH Liberator Medical Hl +0.22 1.4800 +0.0100 +0.68% 1.5300 1.4600 12:03
FMCCM Freddie Mac Noncum +0.20 7.0000 +0.0500 +0.72% 7.0000 6.9600 11:35
AMBZ American Business +0.20 29.0000 +0.0500 +0.17% 29.0000 29.0000 10:24
NAMG North American Oil +0.19 1.3000 unch unch 1.3800 1.2600 12:20
FNMAI Fed Ntl Mtg Ser Q +0.18 3.7900 +0.0200 +0.53% 3.7900 3.7200 11:20
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 1.2100 +0.0100 +0.83% 1.2300 1.1900 12:19
ITEN Codesmart Holdings +0.11 2.2100 +0.0200 +0.91% 2.3500 2.2000 11:59
SGBK Stonegate Bank [Fl] +0.09 19.1100 +0.0100 +0.05% 19.1100 19.1000 11:03
NVIV Design Source Inc +0.08 4.2400 +0.0176 +0.42% 4.2400 4.1800 12:17
UMAX Umax Group Corp +0.08 2.7500 +0.0200 +0.73% 2.7500 2.7000 12:09
FMCKM Federal Home Ln Mtg unch 3.5000 unch unch 3.6000 3.4000 11:43
DDOO Discount Dental unch 0.9700 unch unch 0.9700 0.9700 09:59
LBCP Liberty Bancorp Inc unch 12.0000 unch unch 12.0000 12.0000 10:11
OBJE Obscene Jeans Corp unch 0.4800 unch unch 0.4800 0.4600 12:03
DUMA Duma Energy Corp unch 2.0100 unch unch 2.0100 2.0000 10:18
PARR Par Pete Corp unch 1.6900 unch unch 1.6900 1.6900 09:37
RWWI Avatech Solutions unch 0.9800 unch unch 0.9800 0.9800 10:25
LIQT Blue Moose Media unch 3.0000 unch unch 3.0000 2.9000 11:01
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2650 0.2650 10:19
FNMAS Fannie Mae Pfd S unch 4.8300 unch unch 4.9500 4.8200 12:15
MCEM Monarch Cement Co unch 25.0000 unch unch 25.0500 25.0000 10:21
AUGT Augme Technologies unch 0.3890 unch unch 0.3895 0.3801 12:09
DPSI Decisionpoint System unch 0.8400 unch unch 0.8400 0.8200 10:03
BRBW Brunswick Bancorp unch 4.7500 unch unch 4.7500 4.7500 11:02
DAKP Mct Holding Corp. unch 1.5500 unch unch 1.5800 1.5400 12:12
DRIO Labstyle unch 2.7500 unch unch 2.7500 2.7000 12:06
BRTX Biorestorative Thera unch 0.6500 unch unch 0.6500 0.6500 11:12
FMCKJ Freddie Mac Pfd Z unch 4.8300 unch unch 4.9000 4.7700 12:06
CLDS Cloud Star Corp -0.05 0.3490 -0.0010 -0.29% 0.3500 0.3490 10:55
WILD Wild Craze Inc -0.12 0.5000 -0.0170 -3.29% 0.5300 0.4650 11:58
ISDR Issuer Direct Corp -0.13 8.2000 -0.0500 -0.61% 8.2000 8.2000 09:59
SCRA Securealert Inc -0.14 20.5800 -0.1700 -0.82% 20.5800 20.0000 11:23
SMTP Smtp Inc -0.14 0.9900 -0.0100 -1.00% 0.9900 0.9900 10:58
PEDO Pedevco Corp. -0.15 4.0000 -0.0500 -1.23% 4.0000 4.0000 11:51
FTTN First Titan Corp. -0.18 0.6310 -0.0090 -1.41% 0.6700 0.6300 11:39
AEYE Audioeye Inc -0.21 0.4650 -0.0100 -2.11% 0.4690 0.4200 11:48
HRAA Health Rev Assurn -0.33 0.3400 -0.0100 -2.86% 0.3600 0.3400 11:15
NODB North Dallas BK&Tr -0.36 48.2000 -0.5500 -1.13% 48.2000 48.2000 11:40
SIAF Sino Agro Food Inc -0.37 0.3800 -0.0050 -1.30% 0.3930 0.3660 12:09
SNWV Sanuwave Health Inc -0.39 0.7400 -0.0250 -3.27% 0.7600 0.7000 10:19
VUZI Vuzix Corp -0.41 2.3300 -0.1900 -7.54% 2.5900 2.3000 12:14
AGIN American Graphite -0.45 0.3700 -0.0060 -1.60% 0.3799 0.3670 11:57
SOULD Soul & Vibe Interact -0.54 0.4200 unch unch 0.4700 0.3151 12:19
APPA A.P. Pharma -0.57 0.4010 -0.0090 -2.20% 0.4179 0.4000 11:57
FNMAH Federal Natl Mtg Pfd -0.57 3.4400 -0.0700 -1.99% 3.5800 3.4400 10:46
WDDD Worlds.Com Inc -0.60 0.2750 -0.0150 -5.17% 0.2950 0.2650 12:18
CTIX Cellceutix Corp -0.62 1.9900 -0.0200 -1.00% 2.0300 1.9900 12:13
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
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
FNMFN Federal National Mor +2.32 7.5900 +0.5800 +8.27% 7.5900 7.3000 11:45
TURV Two Rivers Water Co. +2.23 0.8000 +0.1000 +14.29% 0.8000 0.8000 09:30
NROM Noble Romans Inc +1.98 1.4900 +0.1900 +14.62% 1.5500 1.2500 12:14
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
VPIG Virtual Piggy Inc +1.42 2.0700 +0.0700 +3.50% 2.0700 2.0000 12:20
FNMAT Federal Natl Pfd T +1.37 7.6000 +0.1000 +1.33% 7.6500 7.5000 12:19
FMCKP Freddie Mac 5.7 Pfd +1.36 7.2000 +0.2100 +3.00% 7.2000 6.9900 10:06
FMCKN Federal Home Ln Mtg +1.28 3.6500 +0.1500 +4.29% 3.7000 3.6000 10:09
FNMAJ Fannie Mae Pfd R +1.21 4.1600 +0.2100 +5.32% 4.1600 4.0000 12:05
FMCCT Federal Home Loan +1.13 7.2500 +0.2500 +3.57% 7.2500 7.1000 10:30
ADXS Advaxis Inc +1.13 2.8500 +0.1100 +4.01% 2.8500 2.7500 11:34
CATC Cambridge Bancorp +1.11 38.7000 +0.2000 +0.52% 38.7800 38.6000 11:40
WTER Alkaline Water Compa +1.07 0.5900 +0.0400 +7.27% 0.6300 0.5250 12:12
UBIQ Ubiquity Broadcastin +1.06 12.4900 +0.0800 +0.64% 12.4900 12.4000 11:54
NNVC Nanoviricides Inc +1.01 1.1500 +0.0500 +4.55% 1.1800 1.0890 12:15
CRRS Corp Res Svcs Inc +0.99 3.6000 +0.1000 +2.86% 3.7500 3.4800 12:11
BYLK Baylake Corp +0.98 10.3500 +0.0900 +0.88% 10.4500 10.3500 11:29
FVRG Forevergreen Worldwi +0.98 0.5900 +0.0500 +9.26% 0.5900 0.5000 11:51
FSRL First Reliance Bk SC +0.92 1.6500 +0.1000 +6.45% 1.6500 1.6500 12:06
ECAU Echo Automotive Inc +0.80 0.2750 +0.0120 +4.56% 0.2776 0.2610 12:03
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
FMCKK Fed Home Ln Mtg 5.0 +0.74 7.1800 +0.1500 +2.13% 7.1800 7.1300 11:27
GOJO Graphon Corp +0.72 0.4349 +0.0150 +3.57% 0.4349 0.3900 11:40
FNMAM Fannie Mae 5.81 H +0.71 7.2900 +0.1300 +1.82% 7.2900 7.0100 11:15
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
SFES Safestitch Medical +0.63 1.5300 +0.1800 +13.33% 1.5500 1.3500 12:16
CLCN Creative Learning +0.61 1.6000 +0.1000 +6.67% 1.6000 1.4800 11:42
AOIL Armada Oil Inc +0.56 0.3050 +0.0090 +3.04% 0.3050 0.2952 12:03
UREE U.S. Rare Earths Inc +0.46 2.4000 +0.0500 +2.13% 2.4900 2.3500 12:06
DMPI Delmar Pharma +0.43 1.1000 +0.0300 +2.80% 1.1500 1.1000 11:24
FMCKI Federal Home Loan +0.41 3.8000 +0.0500 +1.33% 3.8500 3.7500 09:35
SNGX Soligenix Inc. +0.40 1.6300 +0.0300 +1.87% 1.7500 1.6000 12:13
AMZG American Eagle Energ +0.39 2.0500 +0.0200 +0.99% 2.0600 2.0400 12:08
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
XBTC Xhibit Corp. +0.33 1.6300 +0.1100 +7.24% 1.7000 1.5500 12:11
CZFS Citizens Fincl Svcs +0.33 46.7000 +0.1500 +0.32% 46.7000 46.5500 12:07
ENSV Enservco Corpporatio +0.31 1.4800 +0.0300 +2.07% 1.4800 1.4700 11:54
MRIC Mri Interventions +0.30 1.4000 +0.0100 +0.72% 1.4700 1.4000 12:00
VASO Vasomedical Inc +0.27 0.2550 +0.0060 +2.41% 0.2700 0.2302 12:08
STVI Snap Interactive +0.27 0.7900 +0.0200 +2.60% 0.8800 0.7700 12:17
FMFG Farmers&Merchnt Bk F +0.26 32.7000 +0.1900 +0.58% 32.7000 32.5000 10:32
TPCS Techprecision Corp +0.24 0.5300 +0.0300 +6.00% 0.5300 0.4560 11:29
FNMA Fannie Mae +0.24 1.3200 +0.0200 +1.54% 1.3300 1.3000 12:20
LBMH Liberator Medical Hl +0.22 1.4800 +0.0100 +0.68% 1.5300 1.4600 12:03
FMCCM Freddie Mac Noncum +0.20 7.0000 +0.0500 +0.72% 7.0000 6.9600 11:35
AMBZ American Business +0.20 29.0000 +0.0500 +0.17% 29.0000 29.0000 10:24
NAMG North American Oil +0.19 1.3000 unch unch 1.3800 1.2600 12:20
FNMAI Fed Ntl Mtg Ser Q +0.18 3.7900 +0.0200 +0.53% 3.7900 3.7200 11:20
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 1.2100 +0.0100 +0.83% 1.2300 1.1900 12:19
ITEN Codesmart Holdings +0.11 2.2100 +0.0200 +0.91% 2.3500 2.2000 11:59
SGBK Stonegate Bank [Fl] +0.09 19.1100 +0.0100 +0.05% 19.1100 19.1000 11:03
NVIV Design Source Inc +0.08 4.2400 +0.0176 +0.42% 4.2400 4.1800 12:17
UMAX Umax Group Corp +0.08 2.7500 +0.0200 +0.73% 2.7500 2.7000 12:09
FMCKM Federal Home Ln Mtg unch 3.5000 unch unch 3.6000 3.4000 11:43
DDOO Discount Dental unch 0.9700 unch unch 0.9700 0.9700 09:59
LBCP Liberty Bancorp Inc unch 12.0000 unch unch 12.0000 12.0000 10:11
OBJE Obscene Jeans Corp unch 0.4800 unch unch 0.4800 0.4600 12:03
DUMA Duma Energy Corp unch 2.0100 unch unch 2.0100 2.0000 10:18
PARR Par Pete Corp unch 1.6900 unch unch 1.6900 1.6900 09:37
RWWI Avatech Solutions unch 0.9800 unch unch 0.9800 0.9800 10:25
LIQT Blue Moose Media unch 3.0000 unch unch 3.0000 2.9000 11:01
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2650 0.2650 10:19
FNMAS Fannie Mae Pfd S unch 4.8300 unch unch 4.9500 4.8200 12:15
MCEM Monarch Cement Co unch 25.0000 unch unch 25.0500 25.0000 10:21
AUGT Augme Technologies unch 0.3890 unch unch 0.3895 0.3801 12:09
DPSI Decisionpoint System unch 0.8400 unch unch 0.8400 0.8200 10:03
BRBW Brunswick Bancorp unch 4.7500 unch unch 4.7500 4.7500 11:02
DAKP Mct Holding Corp. unch 1.5500 unch unch 1.5800 1.5400 12:12
DRIO Labstyle unch 2.7500 unch unch 2.7500 2.7000 12:06
BRTX Biorestorative Thera unch 0.6500 unch unch 0.6500 0.6500 11:12
FMCKJ Freddie Mac Pfd Z unch 4.8300 unch unch 4.9000 4.7700 12:06
CLDS Cloud Star Corp -0.05 0.3490 -0.0010 -0.29% 0.3500 0.3490 10:55
WILD Wild Craze Inc -0.12 0.5000 -0.0170 -3.29% 0.5300 0.4650 11:58
ISDR Issuer Direct Corp -0.13 8.2000 -0.0500 -0.61% 8.2000 8.2000 09:59
SCRA Securealert Inc -0.14 20.5800 -0.1700 -0.82% 20.5800 20.0000 11:23
SMTP Smtp Inc -0.14 0.9900 -0.0100 -1.00% 0.9900 0.9900 10:58
PEDO Pedevco Corp. -0.15 4.0000 -0.0500 -1.23% 4.0000 4.0000 11:51
FTTN First Titan Corp. -0.18 0.6310 -0.0090 -1.41% 0.6700 0.6300 11:39
AEYE Audioeye Inc -0.21 0.4650 -0.0100 -2.11% 0.4690 0.4200 11:48
HRAA Health Rev Assurn -0.33 0.3400 -0.0100 -2.86% 0.3600 0.3400 11:15
NODB North Dallas BK&Tr -0.36 48.2000 -0.5500 -1.13% 48.2000 48.2000 11:40
SIAF Sino Agro Food Inc -0.37 0.3800 -0.0050 -1.30% 0.3930 0.3660 12:09
SNWV Sanuwave Health Inc -0.39 0.7400 -0.0250 -3.27% 0.7600 0.7000 10:19
VUZI Vuzix Corp -0.41 2.3300 -0.1900 -7.54% 2.5900 2.3000 12:14
AGIN American Graphite -0.45 0.3700 -0.0060 -1.60% 0.3799 0.3670 11:57
SOULD Soul & Vibe Interact -0.54 0.4200 unch unch 0.4700 0.3151 12:19
APPA A.P. Pharma -0.57 0.4010 -0.0090 -2.20% 0.4179 0.4000 11:57
FNMAH Federal Natl Mtg Pfd -0.57 3.4400 -0.0700 -1.99% 3.5800 3.4400 10:46
WDDD Worlds.Com Inc -0.60 0.2750 -0.0150 -5.17% 0.2950 0.2650 12:18
CTIX Cellceutix Corp -0.62 1.9900 -0.0200 -1.00% 2.0300 1.9900 12:13
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
(0)
(0)
