Posted On: 08/23/2013 10:14:57 AM
Post# of 39348
OTC/BB Most Active Stocks Friday, August 23, 2013 10:14:23 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FRAF Franklin Finl Svcs +4.19 16.5000 +0.6000 +3.77% 16.5000 16.5000 09:30
TRII Trio Resources Inc +1.85 0.9500 +0.2690 +39.50% 0.9500 0.7500 09:44
BRTX Biorestorative Thera +1.79 0.7400 +0.1030 +16.17% 0.7400 0.7400 09:30
PVLY Premier Valley Bk CA +1.62 6.2000 +0.2000 +3.33% 6.2000 6.2000 09:35
CZICF Canadian Zinc Corp +1.45 0.6500 +0.0153 +2.41% 0.6500 0.6403 09:46
GNIN Green Innovations +1.39 0.2700 +0.0200 +8.00% 0.2800 0.2700 09:50
UREE U.S. Rare Earths Inc +1.33 2.4500 +0.1000 +4.26% 2.5000 2.3400 09:56
FNMAL Fed Natl Mtg Pfd M +1.15 7.2000 +0.3000 +4.35% 7.2000 7.2000 09:46
SNGX Soligenix Inc. +1.03 1.6590 +0.0790 +5.00% 1.6630 1.6300 09:45
WTER Alkaline Water Compa +0.86 0.6315 +0.0365 +6.13% 0.6316 0.5980 09:57
LBMH Liberator Medical Hl +0.70 1.5300 +0.0300 +2.00% 1.5300 1.5300 09:54
AMBZ American Business +0.60 29.5000 +0.1500 +0.51% 29.5000 29.5000 09:32
FNMA Fannie Mae +0.59 1.3700 +0.0500 +3.79% 1.3750 1.3100 09:58
MRIC Mri Interventions +0.58 1.4200 unch unch 1.4400 1.4200 09:55
FMCC Freddie Mac +0.55 1.2600 +0.0600 +5.00% 1.2600 1.2000 09:58
FMAR First Mariner Bancor +0.55 1.5200 +0.0200 +1.33% 1.5500 1.5100 09:58
DAKP Mct Holding Corp. +0.47 1.6200 +0.0600 +3.85% 1.6200 1.5600 09:55
CRRS Corp Res Svcs Inc +0.43 3.9000 +0.1100 +2.90% 3.9000 3.7500 09:55
XBTC Xhibit Corp. +0.38 1.6800 +0.1300 +8.39% 1.7000 1.6000 09:53
ITEN Codesmart Holdings +0.37 2.3400 +0.0900 +4.00% 2.3400 2.2600 09:59
CTIX Cellceutix Corp +0.31 2.0000 +0.0100 +0.50% 2.0100 1.9700 09:56
AMPD Amp Holding Inc. +0.28 0.2800 +0.0050 +1.82% 0.2800 0.2800 09:35
FMCKJ Freddie Mac Pfd Z +0.27 4.8500 +0.0200 +0.41% 4.8500 4.8500 09:49
TQLA Montalvo Spirits In +0.26 0.4132 +0.0082 +2.02% 0.4150 0.4000 09:50
DIRI Direct Insite Cp +0.22 1.6500 +0.0170 +1.04% 1.6500 1.6500 09:30
FTTN First Titan Corp. +0.20 0.6499 +0.0100 +1.56% 0.6499 0.6400 09:33
FNMAK Federal Natl Pfd N +0.17 7.0600 +0.0500 +0.71% 7.0600 7.0600 09:38
SFES Safestitch Medical +0.14 1.5200 +0.0400 +2.70% 1.5200 1.4500 09:52
ZERO Save The World Air I +0.12 1.5000 +0.0100 +0.67% 1.5000 1.4600 09:41
ENSV Enservco Corpporatio +0.10 1.4700 +0.0100 +0.68% 1.4700 1.4700 09:50
AUGT Augme Technologies +0.09 0.3900 +0.0010 +0.26% 0.3900 0.3801 09:30
FMCCH Freddie Mac 5.10 Pfd +0.07 7.3100 +0.0100 +0.14% 7.3100 7.3100 09:33
VUZI Vuzix Corp +0.02 2.3500 +0.0500 +2.17% 2.3200 2.2600 09:59
GTHP Guided Therapeutics unch 0.6940 unch unch 0.6946 0.6940 09:52
MAXD Max Sound Corp unch 0.2650 unch unch 0.2650 0.2510 09:32
DDOO Discount Dental unch 0.8600 unch unch 0.8800 0.8600 09:32
PROP Propell Corp unch 0.3950 +0.0001 +0.03% 0.3950 0.3800 09:46
WDDD Worlds.Com Inc unch 0.2780 unch unch 0.2800 0.2780 09:36
AOIL Armada Oil Inc unch 0.3050 unch unch 0.3050 0.3050 09:38
SNWV Sanuwave Health Inc unch 0.7500 unch unch 0.7500 0.7500 09:30
FNMAG Fannie Mae 5.375 I unch 7.3500 unch unch 7.3500 7.1000 09:53
OBJE Obscene Jeans Corp unch 0.4900 +0.0100 +2.08% 0.4900 0.4800 09:30
ADXS Advaxis Inc unch 2.8000 unch unch 2.8000 2.8000 09:32
ARTH Almah Inc unch 0.4000 +0.0001 +0.03% 0.4000 0.3801 09:53
WSGP Western Graphite Inc unch 0.2899 -0.0001 -0.03% 0.2899 0.2899 09:30
PARR Par Pete Corp unch 1.6500 unch unch 1.7600 1.6500 09:54
SIAF Sino Agro Food Inc unch 0.3800 unch unch 0.3800 0.3800 09:33
SCZC Santa Cruz Cty Bk CA unch 17.2500 unch unch 17.2500 17.2500 09:41
OMTK Omnitek Engineering unch 2.1000 unch unch 2.1000 2.1000 09:50
NNVC Nanoviricides Inc unch 1.1500 unch unch 1.1600 1.1500 09:39
ECAU Echo Automotive Inc unch 0.2720 unch unch 0.2750 0.2720 09:40
BSSP Bassline Productions unch 1.8000 unch unch 1.8000 1.8000 09:30
VPIG Virtual Piggy Inc unch 2.0900 unch unch 2.0900 2.0100 09:47
PFIE Profire Energy Inc unch 1.7500 unch unch 1.7500 1.7500 09:32
HLAN Heartland Banccorp -0.02 32.2800 -0.0200 -0.06% 32.2800 32.2800 09:43
SOULD Soul & Vibe Interact -0.11 0.4100 -0.0100 -2.38% 0.4500 0.4100 09:54
UBIQ Ubiquity Broadcastin -0.12 12.4700 -0.0100 -0.08% 12.4700 12.4600 09:51
UMAX Umax Group Corp -0.12 2.7100 -0.0400 -1.45% 2.7500 2.7100 09:58
APPA A.P. Pharma -0.19 0.4099 -0.0030 -0.73% 0.4099 0.4099 09:31
NROM Noble Romans Inc -0.20 1.4800 -0.0200 -1.33% 1.5000 1.2700 09:46
SCRA Securealert Inc -0.27 20.0000 -0.3200 -1.57% 20.3200 20.0000 09:31
NAMG North American Oil -0.29 1.2800 -0.0300 -2.29% 1.3200 1.2700 09:56
FMCKK Fed Home Ln Mtg 5.0 -0.50 7.1500 -0.1000 -1.38% 7.1500 7.1500 09:33
FNMAS Fannie Mae Pfd S -0.53 4.8500 -0.0400 -0.82% 4.9000 4.8500 09:42
XXII 22Nd Cent -0.63 1.1500 -0.0800 -6.50% 1.1800 1.1500 09:57
WILD Wild Craze Inc -0.64 0.4000 -0.0650 -13.98% 0.4850 0.3750 09:59
WMTN Westmtn Indx Adv -0.64 1.1200 -0.0300 -2.61% 1.1200 1.1200 09:38
FMCKO Fed Home Ln Mtg -0.67 3.5000 -0.0600 -1.69% 3.5000 3.5000 09:54
GOJO Graphon Corp -0.92 0.4000 -0.0190 -4.53% 0.4200 0.3900 09:50
AGIN American Graphite -1.01 0.3600 -0.0130 -3.49% 0.3600 0.3504 09:57
CZFS Citizens Fincl Svcs -1.15 46.5500 -0.5500 -1.17% 46.5500 46.5500 09:49
TTNP Titan Pharma Inc -1.24 0.6100 -0.0200 -3.17% 0.6300 0.6100 09:50
DRNK Noho Inc -1.25 1.6000 -0.1000 -5.88% 1.7000 1.6000 09:48
FNMAI Fed Ntl Mtg Ser Q -1.48 3.6300 -0.1600 -4.22% 3.6300 3.6300 09:45
FNMAH Federal Natl Mtg Pfd -1.70 3.4100 -0.2300 -6.32% 3.4100 3.4100 09:32
NVIV Design Source Inc -1.87 3.7600 -0.3740 -9.05% 4.0100 3.6100 09:59
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FRAF Franklin Finl Svcs +4.19 16.5000 +0.6000 +3.77% 16.5000 16.5000 09:30
TRII Trio Resources Inc +1.85 0.9500 +0.2690 +39.50% 0.9500 0.7500 09:44
BRTX Biorestorative Thera +1.79 0.7400 +0.1030 +16.17% 0.7400 0.7400 09:30
PVLY Premier Valley Bk CA +1.62 6.2000 +0.2000 +3.33% 6.2000 6.2000 09:35
CZICF Canadian Zinc Corp +1.45 0.6500 +0.0153 +2.41% 0.6500 0.6403 09:46
GNIN Green Innovations +1.39 0.2700 +0.0200 +8.00% 0.2800 0.2700 09:50
UREE U.S. Rare Earths Inc +1.33 2.4500 +0.1000 +4.26% 2.5000 2.3400 09:56
FNMAL Fed Natl Mtg Pfd M +1.15 7.2000 +0.3000 +4.35% 7.2000 7.2000 09:46
SNGX Soligenix Inc. +1.03 1.6590 +0.0790 +5.00% 1.6630 1.6300 09:45
WTER Alkaline Water Compa +0.86 0.6315 +0.0365 +6.13% 0.6316 0.5980 09:57
LBMH Liberator Medical Hl +0.70 1.5300 +0.0300 +2.00% 1.5300 1.5300 09:54
AMBZ American Business +0.60 29.5000 +0.1500 +0.51% 29.5000 29.5000 09:32
FNMA Fannie Mae +0.59 1.3700 +0.0500 +3.79% 1.3750 1.3100 09:58
MRIC Mri Interventions +0.58 1.4200 unch unch 1.4400 1.4200 09:55
FMCC Freddie Mac +0.55 1.2600 +0.0600 +5.00% 1.2600 1.2000 09:58
FMAR First Mariner Bancor +0.55 1.5200 +0.0200 +1.33% 1.5500 1.5100 09:58
DAKP Mct Holding Corp. +0.47 1.6200 +0.0600 +3.85% 1.6200 1.5600 09:55
CRRS Corp Res Svcs Inc +0.43 3.9000 +0.1100 +2.90% 3.9000 3.7500 09:55
XBTC Xhibit Corp. +0.38 1.6800 +0.1300 +8.39% 1.7000 1.6000 09:53
ITEN Codesmart Holdings +0.37 2.3400 +0.0900 +4.00% 2.3400 2.2600 09:59
CTIX Cellceutix Corp +0.31 2.0000 +0.0100 +0.50% 2.0100 1.9700 09:56
AMPD Amp Holding Inc. +0.28 0.2800 +0.0050 +1.82% 0.2800 0.2800 09:35
FMCKJ Freddie Mac Pfd Z +0.27 4.8500 +0.0200 +0.41% 4.8500 4.8500 09:49
TQLA Montalvo Spirits In +0.26 0.4132 +0.0082 +2.02% 0.4150 0.4000 09:50
DIRI Direct Insite Cp +0.22 1.6500 +0.0170 +1.04% 1.6500 1.6500 09:30
FTTN First Titan Corp. +0.20 0.6499 +0.0100 +1.56% 0.6499 0.6400 09:33
FNMAK Federal Natl Pfd N +0.17 7.0600 +0.0500 +0.71% 7.0600 7.0600 09:38
SFES Safestitch Medical +0.14 1.5200 +0.0400 +2.70% 1.5200 1.4500 09:52
ZERO Save The World Air I +0.12 1.5000 +0.0100 +0.67% 1.5000 1.4600 09:41
ENSV Enservco Corpporatio +0.10 1.4700 +0.0100 +0.68% 1.4700 1.4700 09:50
AUGT Augme Technologies +0.09 0.3900 +0.0010 +0.26% 0.3900 0.3801 09:30
FMCCH Freddie Mac 5.10 Pfd +0.07 7.3100 +0.0100 +0.14% 7.3100 7.3100 09:33
VUZI Vuzix Corp +0.02 2.3500 +0.0500 +2.17% 2.3200 2.2600 09:59
GTHP Guided Therapeutics unch 0.6940 unch unch 0.6946 0.6940 09:52
MAXD Max Sound Corp unch 0.2650 unch unch 0.2650 0.2510 09:32
DDOO Discount Dental unch 0.8600 unch unch 0.8800 0.8600 09:32
PROP Propell Corp unch 0.3950 +0.0001 +0.03% 0.3950 0.3800 09:46
WDDD Worlds.Com Inc unch 0.2780 unch unch 0.2800 0.2780 09:36
AOIL Armada Oil Inc unch 0.3050 unch unch 0.3050 0.3050 09:38
SNWV Sanuwave Health Inc unch 0.7500 unch unch 0.7500 0.7500 09:30
FNMAG Fannie Mae 5.375 I unch 7.3500 unch unch 7.3500 7.1000 09:53
OBJE Obscene Jeans Corp unch 0.4900 +0.0100 +2.08% 0.4900 0.4800 09:30
ADXS Advaxis Inc unch 2.8000 unch unch 2.8000 2.8000 09:32
ARTH Almah Inc unch 0.4000 +0.0001 +0.03% 0.4000 0.3801 09:53
WSGP Western Graphite Inc unch 0.2899 -0.0001 -0.03% 0.2899 0.2899 09:30
PARR Par Pete Corp unch 1.6500 unch unch 1.7600 1.6500 09:54
SIAF Sino Agro Food Inc unch 0.3800 unch unch 0.3800 0.3800 09:33
SCZC Santa Cruz Cty Bk CA unch 17.2500 unch unch 17.2500 17.2500 09:41
OMTK Omnitek Engineering unch 2.1000 unch unch 2.1000 2.1000 09:50
NNVC Nanoviricides Inc unch 1.1500 unch unch 1.1600 1.1500 09:39
ECAU Echo Automotive Inc unch 0.2720 unch unch 0.2750 0.2720 09:40
BSSP Bassline Productions unch 1.8000 unch unch 1.8000 1.8000 09:30
VPIG Virtual Piggy Inc unch 2.0900 unch unch 2.0900 2.0100 09:47
PFIE Profire Energy Inc unch 1.7500 unch unch 1.7500 1.7500 09:32
HLAN Heartland Banccorp -0.02 32.2800 -0.0200 -0.06% 32.2800 32.2800 09:43
SOULD Soul & Vibe Interact -0.11 0.4100 -0.0100 -2.38% 0.4500 0.4100 09:54
UBIQ Ubiquity Broadcastin -0.12 12.4700 -0.0100 -0.08% 12.4700 12.4600 09:51
UMAX Umax Group Corp -0.12 2.7100 -0.0400 -1.45% 2.7500 2.7100 09:58
APPA A.P. Pharma -0.19 0.4099 -0.0030 -0.73% 0.4099 0.4099 09:31
NROM Noble Romans Inc -0.20 1.4800 -0.0200 -1.33% 1.5000 1.2700 09:46
SCRA Securealert Inc -0.27 20.0000 -0.3200 -1.57% 20.3200 20.0000 09:31
NAMG North American Oil -0.29 1.2800 -0.0300 -2.29% 1.3200 1.2700 09:56
FMCKK Fed Home Ln Mtg 5.0 -0.50 7.1500 -0.1000 -1.38% 7.1500 7.1500 09:33
FNMAS Fannie Mae Pfd S -0.53 4.8500 -0.0400 -0.82% 4.9000 4.8500 09:42
XXII 22Nd Cent -0.63 1.1500 -0.0800 -6.50% 1.1800 1.1500 09:57
WILD Wild Craze Inc -0.64 0.4000 -0.0650 -13.98% 0.4850 0.3750 09:59
WMTN Westmtn Indx Adv -0.64 1.1200 -0.0300 -2.61% 1.1200 1.1200 09:38
FMCKO Fed Home Ln Mtg -0.67 3.5000 -0.0600 -1.69% 3.5000 3.5000 09:54
GOJO Graphon Corp -0.92 0.4000 -0.0190 -4.53% 0.4200 0.3900 09:50
AGIN American Graphite -1.01 0.3600 -0.0130 -3.49% 0.3600 0.3504 09:57
CZFS Citizens Fincl Svcs -1.15 46.5500 -0.5500 -1.17% 46.5500 46.5500 09:49
TTNP Titan Pharma Inc -1.24 0.6100 -0.0200 -3.17% 0.6300 0.6100 09:50
DRNK Noho Inc -1.25 1.6000 -0.1000 -5.88% 1.7000 1.6000 09:48
FNMAI Fed Ntl Mtg Ser Q -1.48 3.6300 -0.1600 -4.22% 3.6300 3.6300 09:45
FNMAH Federal Natl Mtg Pfd -1.70 3.4100 -0.2300 -6.32% 3.4100 3.4100 09:32
NVIV Design Source Inc -1.87 3.7600 -0.3740 -9.05% 4.0100 3.6100 09:59
(0)
(0)
