Posted On: 08/22/2013 2:42:21 PM
Post# of 39348
OTC/BB Most Active Stocks Thursday, August 22, 2013 2:41:55 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PARR Par Pete Corp +3.63 1.7800 +0.0900 +5.33% 1.7800 1.6900 13:42
TURV Two Rivers Water Co. +2.38 0.8100 +0.1100 +15.71% 0.8100 0.8000 13:30
NROM Noble Romans Inc +2.34 1.5500 +0.2500 +19.23% 1.5500 1.2500 14:01
FNMFN Federal National Mor +2.32 7.5900 +0.5800 +8.27% 7.5900 7.3000 11:45
BYLK Baylake Corp +2.25 10.4900 +0.2300 +2.24% 10.4900 10.3500 14:22
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
DIRI Direct Insite Cp +1.68 1.6330 +0.1330 +8.87% 1.8000 1.4800 13:12
VPIG Virtual Piggy Inc +1.59 2.0800 +0.0800 +4.00% 2.0800 2.0000 14:20
AMBZ American Business +1.49 29.3500 +0.4000 +1.38% 29.3500 28.9500 13:05
FNMAT Federal Natl Pfd T +1.37 7.6000 +0.1000 +1.33% 7.6500 7.5000 13:56
FMCKP Freddie Mac 5.7 Pfd +1.36 7.2000 +0.2100 +3.00% 7.2000 6.9900 10:06
CRRS Corp Res Svcs Inc +1.32 3.7500 +0.2500 +7.14% 3.7500 3.4800 14:26
WTER Alkaline Water Compa +1.31 0.6000 +0.0500 +9.09% 0.6300 0.5250 14:25
FMCKN Federal Home Ln Mtg +1.28 3.6500 +0.1500 +4.29% 3.7000 3.6000 10:09
UREE U.S. Rare Earths Inc +1.23 2.4500 +0.1000 +4.26% 2.4900 2.3500 14:11
PGSI Pegasi Energy Resour +1.20 0.7100 +0.0280 +4.11% 0.7100 0.6800 14:24
DUMA Duma Energy Corp +1.14 2.0800 +0.0700 +3.48% 2.0800 2.0000 12:44
ADXS Advaxis Inc +1.13 2.8500 +0.1100 +4.01% 2.9000 2.7500 13:43
FMCCT Federal Home Loan +1.13 7.2500 +0.2500 +3.57% 7.2500 7.1000 10:30
UBIQ Ubiquity Broadcastin +1.06 12.4900 +0.0800 +0.64% 12.4900 12.4000 13:47
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
NNVC Nanoviricides Inc +0.87 1.1600 +0.0600 +5.45% 1.1820 1.0890 14:13
CATC Cambridge Bancorp +0.85 38.6500 +0.1500 +0.39% 38.7800 38.6000 12:29
FMCKK Fed Home Ln Mtg 5.0 +0.74 7.1800 +0.1500 +2.13% 7.1800 7.1300 11:27
FNMFM Fed Natl Mtg Pfd E +0.74 8.9500 +0.5500 +6.55% 8.9900 8.9500 13:31
ECAU Echo Automotive Inc +0.71 0.2736 +0.0106 +4.03% 0.2776 0.2610 13:56
FNMAM Fannie Mae 5.81 H +0.71 7.2900 +0.1300 +1.82% 7.2900 7.0100 11:15
NEPH Nephros Inc. +0.67 1.5000 +0.0500 +3.45% 1.5000 1.5000 10:06
CZICF Canadian Zinc Corp +0.66 0.6480 +0.0080 +1.25% 0.6600 0.6394 14:01
CLCN Creative Learning +0.61 1.6000 +0.1000 +6.67% 1.6000 1.4800 13:26
SFES Safestitch Medical +0.56 1.5100 +0.1600 +11.85% 1.5500 1.3500 14:19
AOIL Armada Oil Inc +0.56 0.3050 +0.0090 +3.04% 0.3050 0.2952 12:03
FCBS First Century Bnkshr +0.50 15.2000 +0.1000 +0.66% 15.2000 15.1000 14:24
VASO Vasomedical Inc +0.44 0.2590 +0.0100 +4.02% 0.2700 0.2302 12:59
DMPI Delmar Pharma +0.43 1.1000 +0.0300 +2.80% 1.1500 1.1000 11:24
XXII 22Nd Cent +0.37 1.2300 +0.0300 +2.50% 1.2300 1.1500 13:21
SRCO Sparta Comm Services +0.36 0.6100 +0.0100 +1.67% 0.6199 0.6000 10:48
ITEN Codesmart Holdings +0.33 2.2500 +0.0600 +2.74% 2.3500 2.2000 14:18
CZFS Citizens Fincl Svcs +0.33 46.7000 +0.1500 +0.32% 46.7000 46.5500 12:07
MRIC Mri Interventions +0.30 1.4000 +0.0100 +0.72% 1.4700 1.4000 14:25
PFIE Profire Energy Inc +0.28 1.7500 +0.0200 +1.16% 1.7800 1.7300 14:24
FNMAS Fannie Mae Pfd S +0.27 4.8500 +0.0200 +0.41% 4.9500 4.8200 14:26
FMFG Farmers&Merchnt Bk F +0.26 32.7000 +0.1900 +0.58% 32.7000 32.5000 10:32
XBTC Xhibit Corp. +0.25 1.4500 -0.0700 -4.61% 1.7000 1.4000 14:26
TPCS Techprecision Corp +0.24 0.5200 +0.0200 +4.00% 0.5300 0.4560 13:05
FNMA Fannie Mae +0.24 1.3200 +0.0200 +1.54% 1.3300 1.3000 14:26
APPA A.P. Pharma +0.24 0.4139 +0.0039 +0.95% 0.4179 0.4000 14:01
LBMH Liberator Medical Hl +0.22 1.4800 +0.0100 +0.68% 1.5300 1.4600 13:50
ENSV Enservco Corpporatio +0.21 1.4700 +0.0200 +1.38% 1.4800 1.4500 13:19
FMCCM Freddie Mac Noncum +0.20 7.0000 +0.0500 +0.72% 7.0000 6.9600 11:35
SGBK Stonegate Bank [Fl] +0.19 19.1200 +0.0200 +0.10% 19.1200 19.1000 14:08
TNTY Trunity Holdings +0.19 0.4100 +0.0100 +2.50% 0.4100 0.4100 12:57
FNMAI Fed Ntl Mtg Ser Q +0.18 3.7900 +0.0200 +0.53% 3.7900 3.7200 11:20
CWBK Commercewest Bk [Ca] +0.15 13.2500 +0.0500 +0.38% 13.3500 12.8500 13:09
WSGP Western Graphite Inc +0.15 0.2700 +0.0050 +1.89% 0.2700 0.2650 14:25
FNMAG Fannie Mae 5.375 I +0.14 7.3500 +0.0200 +0.27% 7.3500 7.3500 09:30
AUGT Augme Technologies +0.09 0.3900 +0.0010 +0.26% 0.3900 0.3801 13:53
NAMG North American Oil +0.06 1.3100 +0.0100 +0.77% 1.3800 1.2600 14:25
FMAO Farmers & Merch Banc unch 21.2500 unch unch 21.2500 21.2500 13:22
NSSI Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.6600 13:51
GOJO Graphon Corp unch 0.4200 +0.0001 +0.02% 0.4349 0.3720 13:25
DRIO Labstyle unch 2.7500 unch unch 2.7500 2.7000 12:26
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 13:55
BRTX Biorestorative Thera unch 0.6500 unch unch 0.6500 0.6500 13:45
GTHP Guided Therapeutics unch 0.7000 unch unch 0.7055 0.6940 13:19
FMCKM Federal Home Ln Mtg unch 3.5000 unch unch 3.6000 3.4000 13:01
LBCP Liberty Bancorp Inc unch 12.0000 unch unch 12.0000 12.0000 10:11
FMCC Freddie Mac unch 1.2100 +0.0100 +0.83% 1.2300 1.1900 14:21
FMCKJ Freddie Mac Pfd Z unch 4.8300 unch unch 4.9000 4.7700 14:00
SHPR Poly Shield Technolo unch 0.4400 unch unch 0.4400 0.4300 13:17
HLAN Heartland Banccorp unch 32.3000 unch unch 32.3000 32.3000 13:53
AMZG American Eagle Energ unch 2.0300 unch unch 2.0600 2.0300 13:26
FTTN First Titan Corp. unch 0.6399 -0.0001 -0.02% 0.6700 0.5900 13:46
OBJE Obscene Jeans Corp unch 0.4600 -0.0200 -4.17% 0.4800 0.4600 14:24
MCEM Monarch Cement Co unch 25.0000 unch unch 25.0500 25.0000 10:21
DPSI Decisionpoint System unch 0.8400 unch unch 0.8400 0.8200 10:03
OMTK Omnitek Engineering unch 2.1000 unch unch 2.1000 2.0500 14:13
RWWI Avatech Solutions unch 0.9800 unch unch 0.9800 0.9800 10:25
CLDS Cloud Star Corp -0.05 0.3490 -0.0010 -0.29% 0.3500 0.3200 13:07
UMAX Umax Group Corp -0.08 2.7100 -0.0200 -0.73% 2.7500 2.7000 13:52
WDDD Worlds.Com Inc -0.08 0.2880 -0.0020 -0.69% 0.2950 0.2650 14:04
IRHC Infinity Resources -0.10 2.6400 -0.0100 -0.38% 2.6400 2.6400 13:40
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 0.9500 13:56
PEDO Pedevco Corp. -0.15 4.0000 -0.0500 -1.23% 4.0000 4.0000 13:49
UBMI United Bancorp [Mi] -0.17 6.3300 -0.0200 -0.31% 6.3500 6.2000 13:29
TTNP Titan Pharma Inc -0.17 0.6300 -0.0029 -0.46% 0.6329 0.6101 13:38
SOULD Soul & Vibe Interact -0.21 0.4000 -0.0200 -4.76% 0.4700 0.3151 14:20
NWBN New Resource Bank CA -0.23 4.6500 -0.0500 -1.06% 4.7000 4.6500 13:00
SNWV Sanuwave Health Inc -0.25 0.7490 -0.0160 -2.09% 0.7600 0.7000 12:34
STVI Snap Interactive -0.28 0.7500 -0.0200 -2.60% 0.8800 0.7500 14:10
NVIV Design Source Inc -0.30 4.1800 -0.0424 -1.00% 4.2500 4.1800 14:26
WILD Wild Craze Inc -0.31 0.4750 -0.0420 -8.12% 0.5300 0.4650 14:12
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 14:24
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PARR Par Pete Corp +3.63 1.7800 +0.0900 +5.33% 1.7800 1.6900 13:42
TURV Two Rivers Water Co. +2.38 0.8100 +0.1100 +15.71% 0.8100 0.8000 13:30
NROM Noble Romans Inc +2.34 1.5500 +0.2500 +19.23% 1.5500 1.2500 14:01
FNMFN Federal National Mor +2.32 7.5900 +0.5800 +8.27% 7.5900 7.3000 11:45
BYLK Baylake Corp +2.25 10.4900 +0.2300 +2.24% 10.4900 10.3500 14:22
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
DIRI Direct Insite Cp +1.68 1.6330 +0.1330 +8.87% 1.8000 1.4800 13:12
VPIG Virtual Piggy Inc +1.59 2.0800 +0.0800 +4.00% 2.0800 2.0000 14:20
AMBZ American Business +1.49 29.3500 +0.4000 +1.38% 29.3500 28.9500 13:05
FNMAT Federal Natl Pfd T +1.37 7.6000 +0.1000 +1.33% 7.6500 7.5000 13:56
FMCKP Freddie Mac 5.7 Pfd +1.36 7.2000 +0.2100 +3.00% 7.2000 6.9900 10:06
CRRS Corp Res Svcs Inc +1.32 3.7500 +0.2500 +7.14% 3.7500 3.4800 14:26
WTER Alkaline Water Compa +1.31 0.6000 +0.0500 +9.09% 0.6300 0.5250 14:25
FMCKN Federal Home Ln Mtg +1.28 3.6500 +0.1500 +4.29% 3.7000 3.6000 10:09
UREE U.S. Rare Earths Inc +1.23 2.4500 +0.1000 +4.26% 2.4900 2.3500 14:11
PGSI Pegasi Energy Resour +1.20 0.7100 +0.0280 +4.11% 0.7100 0.6800 14:24
DUMA Duma Energy Corp +1.14 2.0800 +0.0700 +3.48% 2.0800 2.0000 12:44
ADXS Advaxis Inc +1.13 2.8500 +0.1100 +4.01% 2.9000 2.7500 13:43
FMCCT Federal Home Loan +1.13 7.2500 +0.2500 +3.57% 7.2500 7.1000 10:30
UBIQ Ubiquity Broadcastin +1.06 12.4900 +0.0800 +0.64% 12.4900 12.4000 13:47
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
NNVC Nanoviricides Inc +0.87 1.1600 +0.0600 +5.45% 1.1820 1.0890 14:13
CATC Cambridge Bancorp +0.85 38.6500 +0.1500 +0.39% 38.7800 38.6000 12:29
FMCKK Fed Home Ln Mtg 5.0 +0.74 7.1800 +0.1500 +2.13% 7.1800 7.1300 11:27
FNMFM Fed Natl Mtg Pfd E +0.74 8.9500 +0.5500 +6.55% 8.9900 8.9500 13:31
ECAU Echo Automotive Inc +0.71 0.2736 +0.0106 +4.03% 0.2776 0.2610 13:56
FNMAM Fannie Mae 5.81 H +0.71 7.2900 +0.1300 +1.82% 7.2900 7.0100 11:15
NEPH Nephros Inc. +0.67 1.5000 +0.0500 +3.45% 1.5000 1.5000 10:06
CZICF Canadian Zinc Corp +0.66 0.6480 +0.0080 +1.25% 0.6600 0.6394 14:01
CLCN Creative Learning +0.61 1.6000 +0.1000 +6.67% 1.6000 1.4800 13:26
SFES Safestitch Medical +0.56 1.5100 +0.1600 +11.85% 1.5500 1.3500 14:19
AOIL Armada Oil Inc +0.56 0.3050 +0.0090 +3.04% 0.3050 0.2952 12:03
FCBS First Century Bnkshr +0.50 15.2000 +0.1000 +0.66% 15.2000 15.1000 14:24
VASO Vasomedical Inc +0.44 0.2590 +0.0100 +4.02% 0.2700 0.2302 12:59
DMPI Delmar Pharma +0.43 1.1000 +0.0300 +2.80% 1.1500 1.1000 11:24
XXII 22Nd Cent +0.37 1.2300 +0.0300 +2.50% 1.2300 1.1500 13:21
SRCO Sparta Comm Services +0.36 0.6100 +0.0100 +1.67% 0.6199 0.6000 10:48
ITEN Codesmart Holdings +0.33 2.2500 +0.0600 +2.74% 2.3500 2.2000 14:18
CZFS Citizens Fincl Svcs +0.33 46.7000 +0.1500 +0.32% 46.7000 46.5500 12:07
MRIC Mri Interventions +0.30 1.4000 +0.0100 +0.72% 1.4700 1.4000 14:25
PFIE Profire Energy Inc +0.28 1.7500 +0.0200 +1.16% 1.7800 1.7300 14:24
FNMAS Fannie Mae Pfd S +0.27 4.8500 +0.0200 +0.41% 4.9500 4.8200 14:26
FMFG Farmers&Merchnt Bk F +0.26 32.7000 +0.1900 +0.58% 32.7000 32.5000 10:32
XBTC Xhibit Corp. +0.25 1.4500 -0.0700 -4.61% 1.7000 1.4000 14:26
TPCS Techprecision Corp +0.24 0.5200 +0.0200 +4.00% 0.5300 0.4560 13:05
FNMA Fannie Mae +0.24 1.3200 +0.0200 +1.54% 1.3300 1.3000 14:26
APPA A.P. Pharma +0.24 0.4139 +0.0039 +0.95% 0.4179 0.4000 14:01
LBMH Liberator Medical Hl +0.22 1.4800 +0.0100 +0.68% 1.5300 1.4600 13:50
ENSV Enservco Corpporatio +0.21 1.4700 +0.0200 +1.38% 1.4800 1.4500 13:19
FMCCM Freddie Mac Noncum +0.20 7.0000 +0.0500 +0.72% 7.0000 6.9600 11:35
SGBK Stonegate Bank [Fl] +0.19 19.1200 +0.0200 +0.10% 19.1200 19.1000 14:08
TNTY Trunity Holdings +0.19 0.4100 +0.0100 +2.50% 0.4100 0.4100 12:57
FNMAI Fed Ntl Mtg Ser Q +0.18 3.7900 +0.0200 +0.53% 3.7900 3.7200 11:20
CWBK Commercewest Bk [Ca] +0.15 13.2500 +0.0500 +0.38% 13.3500 12.8500 13:09
WSGP Western Graphite Inc +0.15 0.2700 +0.0050 +1.89% 0.2700 0.2650 14:25
FNMAG Fannie Mae 5.375 I +0.14 7.3500 +0.0200 +0.27% 7.3500 7.3500 09:30
AUGT Augme Technologies +0.09 0.3900 +0.0010 +0.26% 0.3900 0.3801 13:53
NAMG North American Oil +0.06 1.3100 +0.0100 +0.77% 1.3800 1.2600 14:25
FMAO Farmers & Merch Banc unch 21.2500 unch unch 21.2500 21.2500 13:22
NSSI Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.6600 13:51
GOJO Graphon Corp unch 0.4200 +0.0001 +0.02% 0.4349 0.3720 13:25
DRIO Labstyle unch 2.7500 unch unch 2.7500 2.7000 12:26
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 13:55
BRTX Biorestorative Thera unch 0.6500 unch unch 0.6500 0.6500 13:45
GTHP Guided Therapeutics unch 0.7000 unch unch 0.7055 0.6940 13:19
FMCKM Federal Home Ln Mtg unch 3.5000 unch unch 3.6000 3.4000 13:01
LBCP Liberty Bancorp Inc unch 12.0000 unch unch 12.0000 12.0000 10:11
FMCC Freddie Mac unch 1.2100 +0.0100 +0.83% 1.2300 1.1900 14:21
FMCKJ Freddie Mac Pfd Z unch 4.8300 unch unch 4.9000 4.7700 14:00
SHPR Poly Shield Technolo unch 0.4400 unch unch 0.4400 0.4300 13:17
HLAN Heartland Banccorp unch 32.3000 unch unch 32.3000 32.3000 13:53
AMZG American Eagle Energ unch 2.0300 unch unch 2.0600 2.0300 13:26
FTTN First Titan Corp. unch 0.6399 -0.0001 -0.02% 0.6700 0.5900 13:46
OBJE Obscene Jeans Corp unch 0.4600 -0.0200 -4.17% 0.4800 0.4600 14:24
MCEM Monarch Cement Co unch 25.0000 unch unch 25.0500 25.0000 10:21
DPSI Decisionpoint System unch 0.8400 unch unch 0.8400 0.8200 10:03
OMTK Omnitek Engineering unch 2.1000 unch unch 2.1000 2.0500 14:13
RWWI Avatech Solutions unch 0.9800 unch unch 0.9800 0.9800 10:25
CLDS Cloud Star Corp -0.05 0.3490 -0.0010 -0.29% 0.3500 0.3200 13:07
UMAX Umax Group Corp -0.08 2.7100 -0.0200 -0.73% 2.7500 2.7000 13:52
WDDD Worlds.Com Inc -0.08 0.2880 -0.0020 -0.69% 0.2950 0.2650 14:04
IRHC Infinity Resources -0.10 2.6400 -0.0100 -0.38% 2.6400 2.6400 13:40
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 0.9500 13:56
PEDO Pedevco Corp. -0.15 4.0000 -0.0500 -1.23% 4.0000 4.0000 13:49
UBMI United Bancorp [Mi] -0.17 6.3300 -0.0200 -0.31% 6.3500 6.2000 13:29
TTNP Titan Pharma Inc -0.17 0.6300 -0.0029 -0.46% 0.6329 0.6101 13:38
SOULD Soul & Vibe Interact -0.21 0.4000 -0.0200 -4.76% 0.4700 0.3151 14:20
NWBN New Resource Bank CA -0.23 4.6500 -0.0500 -1.06% 4.7000 4.6500 13:00
SNWV Sanuwave Health Inc -0.25 0.7490 -0.0160 -2.09% 0.7600 0.7000 12:34
STVI Snap Interactive -0.28 0.7500 -0.0200 -2.60% 0.8800 0.7500 14:10
NVIV Design Source Inc -0.30 4.1800 -0.0424 -1.00% 4.2500 4.1800 14:26
WILD Wild Craze Inc -0.31 0.4750 -0.0420 -8.12% 0.5300 0.4650 14:12
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 14:24
(0)
(0)
