Posted On: 08/23/2013 11:17:06 AM
Post# of 39348
OTC/BB Most Active Stocks Friday, August 23, 2013 11:16:43 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PARR Par Pete Corp +3.10 1.7200 +0.0700 +4.24% 1.7600 1.6500 10:15
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
WTER Alkaline Water Compa +1.28 0.6500 +0.0550 +9.24% 0.6500 0.5980 11:01
ITEN Codesmart Holdings +1.27 2.5800 +0.3300 +14.67% 2.5900 2.2600 11:00
IRHC Infinity Resources +0.92 2.7200 +0.0900 +3.42% 2.7200 2.6300 10:07
SNGX Soligenix Inc. +0.92 1.6500 +0.0700 +4.43% 1.6630 1.6300 10:20
UREE U.S. Rare Earths Inc +0.91 2.4500 +0.1000 +4.26% 2.5500 2.3400 10:19
GAMR Great American Group +0.89 0.3195 +0.0195 +6.50% 0.3195 0.2950 10:34
FMCCS Fed Homeln Pfd +0.81 7.1500 +0.1000 +1.42% 7.1500 7.1500 10:23
HRAA Health Rev Assurn +0.81 0.3500 +0.0250 +7.69% 0.3500 0.3500 10:48
AMPD Amp Holding Inc. +0.81 0.2900 +0.0150 +5.45% 0.2900 0.2800 10:22
RWWI Avatech Solutions +0.75 0.9900 +0.0100 +1.02% 0.9900 0.9800 10:27
AEYE Audioeye Inc +0.62 0.4795 +0.0295 +6.56% 0.4795 0.4450 10:31
CTIX Cellceutix Corp +0.61 2.0000 +0.0100 +0.50% 2.0200 1.9700 10:57
DAKP Mct Holding Corp. +0.61 1.6000 +0.0400 +2.56% 1.6200 1.5600 10:37
AMBZ American Business +0.60 29.3500 unch unch 29.5000 29.3500 11:00
FNMAL Fed Natl Mtg Pfd M +0.60 7.0500 +0.1500 +2.17% 7.2000 7.0500 10:19
XBTC Xhibit Corp. +0.44 1.6500 +0.1000 +6.45% 1.7000 1.6000 10:59
CRRS Corp Res Svcs Inc +0.43 3.8900 +0.1000 +2.64% 3.9000 3.7500 10:39
FMCKJ Freddie Mac Pfd Z +0.40 4.8600 +0.0300 +0.62% 4.8600 4.8000 10:54
OMTK Omnitek Engineering +0.37 2.1200 +0.0200 +0.95% 2.1200 2.1000 10:10
FMCC Freddie Mac +0.28 1.2200 +0.0200 +1.67% 1.2600 1.2000 11:01
NNVC Nanoviricides Inc +0.28 1.1700 +0.0200 +1.74% 1.1900 1.1500 10:45
STVI Snap Interactive +0.28 0.7900 +0.0190 +2.46% 0.7900 0.7800 10:47
TQLA Montalvo Spirits In +0.26 0.4132 +0.0082 +2.02% 0.4150 0.4000 10:35
LBMH Liberator Medical Hl +0.24 1.5100 +0.0100 +0.67% 1.5300 1.5100 10:52
ECAU Echo Automotive Inc +0.20 0.2750 +0.0030 +1.10% 0.2750 0.2720 10:33
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% 1.5500 1.4500 10:54
FNMA Fannie Mae +0.12 1.3300 +0.0100 +0.76% 1.3800 1.3100 11:01
VUZI Vuzix Corp +0.11 2.2800 -0.0200 -0.87% 2.4000 2.2600 11:01
FMAR First Mariner Bancor +0.11 1.5000 unch unch 1.5500 1.5000 11:00
ENSV Enservco Corpporatio +0.10 1.4700 +0.0100 +0.68% 1.4700 1.4700 10:20
FMCCH Freddie Mac 5.10 Pfd +0.07 7.3100 +0.0100 +0.14% 7.3100 7.3100 09:33
SNWV Sanuwave Health Inc unch 0.7500 unch unch 0.7500 0.7500 09:30
SCZC Santa Cruz Cty Bk CA unch 17.2500 unch unch 17.2500 17.2500 09:41
ARTH Almah Inc unch 0.3999 unch unch 0.4000 0.3801 10:43
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 10:18
PFIE Profire Energy Inc unch 1.7500 unch unch 1.7500 1.7500 10:28
WDDD Worlds.Com Inc unch 0.2780 unch unch 0.2800 0.2780 10:10
OBJE Obscene Jeans Corp unch 0.4799 -0.0001 -0.02% 0.4900 0.4600 10:52
BFDI Brekford Intl Corp unch 0.6000 unch unch 0.6000 0.5970 10:35
GOJO Graphon Corp unch 0.4190 unch unch 0.4200 0.3900 10:51
CRVW Careview Comm Inc unch 0.6100 unch unch 0.6100 0.6100 10:03
TTNP Titan Pharma Inc unch 0.6300 unch unch 0.6300 0.6100 10:27
FNMAG Fannie Mae 5.375 I unch 7.3500 unch unch 7.3500 7.1000 09:53
FRAF Franklin Finl Svcs unch 15.9000 unch unch 16.5000 15.9000 10:51
SRCO Sparta Comm Services unch 0.6100 unch unch 0.6300 0.6100 10:55
ERFB Erf Wireless Inc unch 0.4600 unch unch 0.4700 0.4500 10:40
FTTN First Titan Corp. unch 0.6400 +0.0001 +0.02% 0.6499 0.6400 10:04
ADXS Advaxis Inc unch 2.8000 unch unch 2.8000 2.8000 10:25
PTRC Petro River Oil Corp unch 0.2900 unch unch 0.2900 0.2700 10:27
FNMAT Federal Natl Pfd T unch 7.6000 unch unch 7.6000 7.6000 10:40
GTHP Guided Therapeutics unch 0.6940 unch unch 0.6946 0.6940 09:52
SITO Single Touch Systems unch 0.5500 -0.0500 -8.33% 0.6000 0.5500 10:58
DRIO Labstyle unch 2.7600 unch unch 2.7600 2.7600 10:50
AOIL Armada Oil Inc unch 0.3050 unch unch 0.3050 0.3050 09:38
BSSP Bassline Productions unch 1.8000 unch unch 1.8000 1.8000 09:30
UMAX Umax Group Corp unch 2.7500 unch unch 2.7500 2.7000 10:47
DMPI Delmar Pharma unch 1.1300 unch unch 1.1300 1.1300 10:19
HLAN Heartland Banccorp -0.02 32.2800 -0.0200 -0.06% 32.2800 32.2800 09:43
DIRI Direct Insite Cp -0.04 1.6300 -0.0030 -0.18% 1.6500 1.6300 10:19
UBIQ Ubiquity Broadcastin -0.12 12.4700 -0.0100 -0.08% 12.4700 12.4600 10:27
PROP Propell Corp -0.13 0.3923 -0.0026 -0.66% 0.3950 0.3600 10:38
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
CALVF Caledonia Mining Cp -0.29 0.8200 -0.0124 -1.49% 0.8500 0.8200 10:45
AUGT Augme Technologies -0.37 0.3850 -0.0040 -1.03% 0.3900 0.3801 10:57
PEDO Pedevco Corp. -0.42 3.9000 -0.1000 -2.50% 3.9000 3.9000 10:33
SOULD Soul & Vibe Interact -0.46 0.3800 -0.0400 -9.52% 0.4500 0.3500 10:43
ZERO Save The World Air I -0.47 1.4400 -0.0500 -3.36% 1.5000 1.4200 11:01
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 10:36
NAMG North American Oil -0.58 1.2300 -0.0800 -6.11% 1.3200 1.1600 10:58
MRIC Mri Interventions -0.58 1.4000 -0.0200 -1.41% 1.4400 1.4000 10:40
FMCKO Fed Home Ln Mtg -0.67 3.5000 -0.0600 -1.69% 3.5000 3.5000 09:54
FNMAP Fannie Mae Pfd F -0.70 7.1000 -0.1800 -2.47% 7.1000 7.1000 10:58
WSGP Western Graphite Inc -0.72 0.2650 -0.0250 -8.62% 0.2899 0.2650 10:33
SIAF Sino Agro Food Inc -0.74 0.3810 +0.0010 +0.26% 0.3810 0.3700 10:58
VPIG Virtual Piggy Inc -0.77 2.0500 -0.0400 -1.91% 2.0900 2.0100 10:32
AMZG American Eagle Energ -0.78 2.0000 -0.0400 -1.96% 2.0300 2.0000 10:14
APPA A.P. Pharma -0.80 0.4001 -0.0128 -3.10% 0.4099 0.4001 10:49
WILD Wild Craze Inc -0.83 0.3750 -0.0900 -19.35% 0.4850 0.3400 10:57
NVIV Design Source Inc -0.90 3.9500 -0.1840 -4.45% 4.0100 3.6100 11:00
NSSI Network-1 Sec Solu -0.98 1.6700 -0.0300 -1.76% 1.6700 1.6700 10:36
XXII 22Nd Cent -1.01 1.2000 -0.0300 -2.44% 1.2000 1.1500 10:56
CZFS Citizens Fincl Svcs -1.15 46.5500 -0.5500 -1.17% 46.5500 46.5500 09:49
DRNK Noho Inc -1.25 1.6000 -0.1000 -5.88% 1.7000 1.6000 09:48
AGIN American Graphite -1.38 0.3551 -0.0179 -4.80% 0.3600 0.3504 10:37
LIQT Blue Moose Media -1.42 2.8500 -0.1400 -4.68% 2.9100 2.8500 10:56
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
WMTN Westmtn Indx Adv -2.45 1.0200 -0.1300 -11.30% 1.1200 1.0200 11:01
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PARR Par Pete Corp +3.10 1.7200 +0.0700 +4.24% 1.7600 1.6500 10:15
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
WTER Alkaline Water Compa +1.28 0.6500 +0.0550 +9.24% 0.6500 0.5980 11:01
ITEN Codesmart Holdings +1.27 2.5800 +0.3300 +14.67% 2.5900 2.2600 11:00
IRHC Infinity Resources +0.92 2.7200 +0.0900 +3.42% 2.7200 2.6300 10:07
SNGX Soligenix Inc. +0.92 1.6500 +0.0700 +4.43% 1.6630 1.6300 10:20
UREE U.S. Rare Earths Inc +0.91 2.4500 +0.1000 +4.26% 2.5500 2.3400 10:19
GAMR Great American Group +0.89 0.3195 +0.0195 +6.50% 0.3195 0.2950 10:34
FMCCS Fed Homeln Pfd +0.81 7.1500 +0.1000 +1.42% 7.1500 7.1500 10:23
HRAA Health Rev Assurn +0.81 0.3500 +0.0250 +7.69% 0.3500 0.3500 10:48
AMPD Amp Holding Inc. +0.81 0.2900 +0.0150 +5.45% 0.2900 0.2800 10:22
RWWI Avatech Solutions +0.75 0.9900 +0.0100 +1.02% 0.9900 0.9800 10:27
AEYE Audioeye Inc +0.62 0.4795 +0.0295 +6.56% 0.4795 0.4450 10:31
CTIX Cellceutix Corp +0.61 2.0000 +0.0100 +0.50% 2.0200 1.9700 10:57
DAKP Mct Holding Corp. +0.61 1.6000 +0.0400 +2.56% 1.6200 1.5600 10:37
AMBZ American Business +0.60 29.3500 unch unch 29.5000 29.3500 11:00
FNMAL Fed Natl Mtg Pfd M +0.60 7.0500 +0.1500 +2.17% 7.2000 7.0500 10:19
XBTC Xhibit Corp. +0.44 1.6500 +0.1000 +6.45% 1.7000 1.6000 10:59
CRRS Corp Res Svcs Inc +0.43 3.8900 +0.1000 +2.64% 3.9000 3.7500 10:39
FMCKJ Freddie Mac Pfd Z +0.40 4.8600 +0.0300 +0.62% 4.8600 4.8000 10:54
OMTK Omnitek Engineering +0.37 2.1200 +0.0200 +0.95% 2.1200 2.1000 10:10
FMCC Freddie Mac +0.28 1.2200 +0.0200 +1.67% 1.2600 1.2000 11:01
NNVC Nanoviricides Inc +0.28 1.1700 +0.0200 +1.74% 1.1900 1.1500 10:45
STVI Snap Interactive +0.28 0.7900 +0.0190 +2.46% 0.7900 0.7800 10:47
TQLA Montalvo Spirits In +0.26 0.4132 +0.0082 +2.02% 0.4150 0.4000 10:35
LBMH Liberator Medical Hl +0.24 1.5100 +0.0100 +0.67% 1.5300 1.5100 10:52
ECAU Echo Automotive Inc +0.20 0.2750 +0.0030 +1.10% 0.2750 0.2720 10:33
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% 1.5500 1.4500 10:54
FNMA Fannie Mae +0.12 1.3300 +0.0100 +0.76% 1.3800 1.3100 11:01
VUZI Vuzix Corp +0.11 2.2800 -0.0200 -0.87% 2.4000 2.2600 11:01
FMAR First Mariner Bancor +0.11 1.5000 unch unch 1.5500 1.5000 11:00
ENSV Enservco Corpporatio +0.10 1.4700 +0.0100 +0.68% 1.4700 1.4700 10:20
FMCCH Freddie Mac 5.10 Pfd +0.07 7.3100 +0.0100 +0.14% 7.3100 7.3100 09:33
SNWV Sanuwave Health Inc unch 0.7500 unch unch 0.7500 0.7500 09:30
SCZC Santa Cruz Cty Bk CA unch 17.2500 unch unch 17.2500 17.2500 09:41
ARTH Almah Inc unch 0.3999 unch unch 0.4000 0.3801 10:43
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 10:18
PFIE Profire Energy Inc unch 1.7500 unch unch 1.7500 1.7500 10:28
WDDD Worlds.Com Inc unch 0.2780 unch unch 0.2800 0.2780 10:10
OBJE Obscene Jeans Corp unch 0.4799 -0.0001 -0.02% 0.4900 0.4600 10:52
BFDI Brekford Intl Corp unch 0.6000 unch unch 0.6000 0.5970 10:35
GOJO Graphon Corp unch 0.4190 unch unch 0.4200 0.3900 10:51
CRVW Careview Comm Inc unch 0.6100 unch unch 0.6100 0.6100 10:03
TTNP Titan Pharma Inc unch 0.6300 unch unch 0.6300 0.6100 10:27
FNMAG Fannie Mae 5.375 I unch 7.3500 unch unch 7.3500 7.1000 09:53
FRAF Franklin Finl Svcs unch 15.9000 unch unch 16.5000 15.9000 10:51
SRCO Sparta Comm Services unch 0.6100 unch unch 0.6300 0.6100 10:55
ERFB Erf Wireless Inc unch 0.4600 unch unch 0.4700 0.4500 10:40
FTTN First Titan Corp. unch 0.6400 +0.0001 +0.02% 0.6499 0.6400 10:04
ADXS Advaxis Inc unch 2.8000 unch unch 2.8000 2.8000 10:25
PTRC Petro River Oil Corp unch 0.2900 unch unch 0.2900 0.2700 10:27
FNMAT Federal Natl Pfd T unch 7.6000 unch unch 7.6000 7.6000 10:40
GTHP Guided Therapeutics unch 0.6940 unch unch 0.6946 0.6940 09:52
SITO Single Touch Systems unch 0.5500 -0.0500 -8.33% 0.6000 0.5500 10:58
DRIO Labstyle unch 2.7600 unch unch 2.7600 2.7600 10:50
AOIL Armada Oil Inc unch 0.3050 unch unch 0.3050 0.3050 09:38
BSSP Bassline Productions unch 1.8000 unch unch 1.8000 1.8000 09:30
UMAX Umax Group Corp unch 2.7500 unch unch 2.7500 2.7000 10:47
DMPI Delmar Pharma unch 1.1300 unch unch 1.1300 1.1300 10:19
HLAN Heartland Banccorp -0.02 32.2800 -0.0200 -0.06% 32.2800 32.2800 09:43
DIRI Direct Insite Cp -0.04 1.6300 -0.0030 -0.18% 1.6500 1.6300 10:19
UBIQ Ubiquity Broadcastin -0.12 12.4700 -0.0100 -0.08% 12.4700 12.4600 10:27
PROP Propell Corp -0.13 0.3923 -0.0026 -0.66% 0.3950 0.3600 10:38
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
CALVF Caledonia Mining Cp -0.29 0.8200 -0.0124 -1.49% 0.8500 0.8200 10:45
AUGT Augme Technologies -0.37 0.3850 -0.0040 -1.03% 0.3900 0.3801 10:57
PEDO Pedevco Corp. -0.42 3.9000 -0.1000 -2.50% 3.9000 3.9000 10:33
SOULD Soul & Vibe Interact -0.46 0.3800 -0.0400 -9.52% 0.4500 0.3500 10:43
ZERO Save The World Air I -0.47 1.4400 -0.0500 -3.36% 1.5000 1.4200 11:01
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 10:36
NAMG North American Oil -0.58 1.2300 -0.0800 -6.11% 1.3200 1.1600 10:58
MRIC Mri Interventions -0.58 1.4000 -0.0200 -1.41% 1.4400 1.4000 10:40
FMCKO Fed Home Ln Mtg -0.67 3.5000 -0.0600 -1.69% 3.5000 3.5000 09:54
FNMAP Fannie Mae Pfd F -0.70 7.1000 -0.1800 -2.47% 7.1000 7.1000 10:58
WSGP Western Graphite Inc -0.72 0.2650 -0.0250 -8.62% 0.2899 0.2650 10:33
SIAF Sino Agro Food Inc -0.74 0.3810 +0.0010 +0.26% 0.3810 0.3700 10:58
VPIG Virtual Piggy Inc -0.77 2.0500 -0.0400 -1.91% 2.0900 2.0100 10:32
AMZG American Eagle Energ -0.78 2.0000 -0.0400 -1.96% 2.0300 2.0000 10:14
APPA A.P. Pharma -0.80 0.4001 -0.0128 -3.10% 0.4099 0.4001 10:49
WILD Wild Craze Inc -0.83 0.3750 -0.0900 -19.35% 0.4850 0.3400 10:57
NVIV Design Source Inc -0.90 3.9500 -0.1840 -4.45% 4.0100 3.6100 11:00
NSSI Network-1 Sec Solu -0.98 1.6700 -0.0300 -1.76% 1.6700 1.6700 10:36
XXII 22Nd Cent -1.01 1.2000 -0.0300 -2.44% 1.2000 1.1500 10:56
CZFS Citizens Fincl Svcs -1.15 46.5500 -0.5500 -1.17% 46.5500 46.5500 09:49
DRNK Noho Inc -1.25 1.6000 -0.1000 -5.88% 1.7000 1.6000 09:48
AGIN American Graphite -1.38 0.3551 -0.0179 -4.80% 0.3600 0.3504 10:37
LIQT Blue Moose Media -1.42 2.8500 -0.1400 -4.68% 2.9100 2.8500 10:56
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
WMTN Westmtn Indx Adv -2.45 1.0200 -0.1300 -11.30% 1.1200 1.0200 11:01
(0)
(0)
