Posted On: 08/23/2013 12:19:04 PM
Post# of 39348
OTC/BB Most Active Stocks Friday, August 23, 2013 12:18:41 PM
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 11:03
ITEN Codesmart Holdings +2.04 2.7700 +0.5200 +23.11% 2.7800 2.2600 12:00
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
WTER Alkaline Water Compa +1.51 0.6600 +0.0650 +10.92% 0.6800 0.5980 11:59
UREE U.S. Rare Earths Inc +0.91 2.4500 +0.1000 +4.26% 2.5500 2.3400 11:49
FMCCS Fed Homeln Pfd +0.81 7.1500 +0.1000 +1.42% 7.1500 7.1500 10:23
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
FCBS First Century Bnkshr +0.74 15.2500 +0.1500 +0.99% 15.2500 15.1400 11:29
GAMR Great American Group +0.74 0.3160 +0.0160 +5.33% 0.3195 0.2950 11:42
DRIO Labstyle +0.69 2.8000 +0.0400 +1.45% 2.8000 2.7600 11:56
CRVW Careview Comm Inc +0.65 0.6400 +0.0300 +4.92% 0.6400 0.6100 11:31
CZICF Canadian Zinc Corp +0.63 0.6410 +0.0063 +0.99% 0.6500 0.6403 11:07
AEYE Audioeye Inc +0.62 0.4795 +0.0295 +6.56% 0.4795 0.4450 10:31
DAKP Mct Holding Corp. +0.61 1.6000 +0.0400 +2.56% 1.6200 1.5600 12:01
FNMAL Fed Natl Mtg Pfd M +0.60 7.0500 +0.1500 +2.17% 7.2000 7.0500 10:19
AUGT Augme Technologies +0.56 0.3850 -0.0040 -1.03% 0.3950 0.3801 12:03
NNVC Nanoviricides Inc +0.56 1.1900 +0.0400 +3.48% 1.1900 1.1500 11:56
LBMH Liberator Medical Hl +0.47 1.5200 +0.0200 +1.33% 1.5300 1.5000 11:45
WDDD Worlds.Com Inc +0.47 0.2900 +0.0120 +4.32% 0.2925 0.2780 11:45
CRRS Corp Res Svcs Inc +0.47 3.9000 +0.1100 +2.90% 3.9000 3.7500 11:49
IRHC Infinity Resources +0.42 2.6700 +0.0400 +1.52% 2.7200 2.6300 11:07
FMCKJ Freddie Mac Pfd Z +0.40 4.8100 -0.0200 -0.41% 4.8600 4.8000 11:56
OMTK Omnitek Engineering +0.37 2.1500 +0.0500 +2.38% 2.1500 2.1000 11:58
CTIX Cellceutix Corp +0.31 1.9900 unch unch 2.0200 1.9700 12:01
CWBK Commercewest Bk [Ca] +0.30 13.3500 +0.1000 +0.75% 13.3500 13.3500 11:05
STVI Snap Interactive +0.28 0.7900 +0.0190 +2.46% 0.7900 0.7800 10:47
TQLA Montalvo Spirits In +0.25 0.4130 +0.0080 +1.98% 0.4150 0.4000 11:32
DIRI Direct Insite Cp +0.22 1.6500 +0.0170 +1.04% 1.6500 1.6000 11:39
XBTC Xhibit Corp. +0.21 1.6200 +0.0700 +4.52% 1.7000 1.6000 11:32
ENSV Enservco Corpporatio +0.21 1.5000 +0.0400 +2.74% 1.5100 1.4700 11:55
FNMA Fannie Mae +0.18 1.3350 +0.0150 +1.14% 1.3800 1.3100 12:03
SFES Safestitch Medical +0.17 1.5300 +0.0500 +3.38% 1.5500 1.4500 12:00
FNMAK Federal Natl Pfd N +0.17 7.0600 +0.0500 +0.71% 7.0600 7.0600 09:38
FMCC Freddie Mac +0.14 1.2100 +0.0100 +0.83% 1.2600 1.2000 12:00
VUZI Vuzix Corp +0.07 2.3300 +0.0300 +1.30% 2.4000 2.2600 11:34
SIAF Sino Agro Food Inc +0.07 0.3810 +0.0010 +0.26% 0.3810 0.3700 11:39
FMCCH Freddie Mac 5.10 Pfd +0.07 7.3100 +0.0100 +0.14% 7.3100 7.3100 09:33
CLCN Creative Learning +0.06 1.6100 +0.0100 +0.63% 1.6100 1.6100 11:47
SCZC Santa Cruz Cty Bk CA +0.05 17.3000 +0.0500 +0.29% 17.7500 17.2500 11:28
GOJO Graphon Corp unch 0.4190 unch unch 0.4200 0.3900 10:51
ADXS Advaxis Inc unch 2.8000 unch unch 2.8000 2.8000 11:32
PTRC Petro River Oil Corp unch 0.2900 unch unch 0.2900 0.2700 11:18
AOIL Armada Oil Inc unch 0.3050 unch unch 0.3050 0.3050 11:21
DDOO Discount Dental unch 0.8600 unch unch 0.8800 0.8600 11:47
ECAU Echo Automotive Inc unch 0.2650 -0.0070 -2.57% 0.2750 0.2650 11:55
BSSP Bassline Productions unch 1.8000 unch unch 1.8000 1.8000 09:30
FNMAT Federal Natl Pfd T unch 7.6000 unch unch 7.6000 7.6000 10:40
ERFB Erf Wireless Inc unch 0.4600 unch unch 0.4700 0.4500 10:40
SRCO Sparta Comm Services unch 0.6100 unch unch 0.6300 0.6100 10:55
FNMAG Fannie Mae 5.375 I unch 7.3500 unch unch 7.3500 7.1000 09:53
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1000 19.1000 11:14
FMAR First Mariner Bancor unch 1.5000 unch unch 1.5500 1.5000 11:04
MAXD Max Sound Corp unch 0.2650 unch unch 0.2650 0.2510 09:32
SITO Single Touch Systems unch 0.6000 unch unch 0.6050 0.5500 11:53
FRAF Franklin Finl Svcs unch 15.9000 unch unch 16.5000 15.9000 11:25
PSBQ Psb Hldgs Inc [Wi] unch 31.5000 unch unch 31.5000 31.5000 11:14
HRAA Health Rev Assurn unch 0.3250 unch unch 0.3500 0.3150 11:37
DMPI Delmar Pharma unch 1.1300 unch unch 1.1300 1.1300 10:19
AMZG American Eagle Energ unch 2.0400 unch unch 2.0400 2.0000 11:43
PROP Propell Corp unch 0.3949 unch unch 0.3950 0.3600 11:36
BFDI Brekford Intl Corp unch 0.6000 unch unch 0.6000 0.5970 10:35
SMTP Smtp Inc unch 0.9900 unch unch 0.9900 0.9900 11:27
FTTN First Titan Corp. unch 0.6400 +0.0001 +0.02% 0.6499 0.6400 11:33
HLAN Heartland Banccorp -0.02 32.2800 -0.0200 -0.06% 32.2800 32.2800 09:43
CALVF Caledonia Mining Cp -0.08 0.8289 -0.0035 -0.42% 0.8500 0.8200 11:41
UBIQ Ubiquity Broadcastin -0.12 12.4700 -0.0100 -0.08% 12.4700 12.2700 11:30
PFIE Profire Energy Inc -0.14 1.7400 -0.0100 -0.57% 1.7500 1.7400 11:47
SNWV Sanuwave Health Inc -0.16 0.7400 -0.0100 -1.33% 0.7500 0.7400 11:35
NROM Noble Romans Inc -0.20 1.4800 -0.0200 -1.33% 1.5000 1.2700 09:46
VASO Vasomedical Inc -0.22 0.2540 -0.0050 -1.93% 0.2540 0.2410 11:22
UMAX Umax Group Corp -0.25 2.6900 -0.0600 -2.18% 2.7500 2.6900 11:49
SCRA Securealert Inc -0.27 20.0000 -0.3200 -1.57% 20.3200 20.0000 09:31
OBJE Obscene Jeans Corp -0.29 0.4600 -0.0200 -4.17% 0.4900 0.4300 11:40
VPIG Virtual Piggy Inc -0.38 2.0700 -0.0200 -0.96% 2.0900 2.0100 11:30
AMBZ American Business -0.41 29.2500 -0.1000 -0.34% 29.5000 29.2500 11:27
PEDO Pedevco Corp. -0.42 3.9500 -0.0500 -1.25% 3.9500 3.9000 11:58
SOULD Soul & Vibe Interact -0.46 0.3800 -0.0400 -9.52% 0.4500 0.3500 10:43
ARTH Almah Inc -0.47 0.3820 -0.0179 -4.48% 0.4000 0.3801 12:02
GTHP Guided Therapeutics -0.50 0.6900 -0.0040 -0.58% 0.6946 0.6900 11:29
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 4.8000 11:50
NAMG North American Oil -0.58 1.2400 -0.0700 -5.34% 1.3200 1.1600 11:57
FNMAJ Fannie Mae Pfd R -0.62 4.0500 -0.1100 -2.64% 4.0500 4.0500 11:31
TTNP Titan Pharma Inc -0.63 0.6101 -0.0199 -3.16% 0.6300 0.6100 12:01
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
DUMA Duma Energy Corp -0.70 1.9700 -0.0400 -1.99% 1.9950 1.9700 11:52
ZERO Save The World Air I -0.71 1.4300 -0.0600 -4.03% 1.5000 1.4200 11:54
WSGP Western Graphite Inc -0.72 0.2650 -0.0250 -8.62% 0.2899 0.2650 11:52
UBMI United Bancorp [Mi] -0.76 6.2500 -0.0800 -1.26% 6.2500 6.2400 11:57
APPA A.P. Pharma -0.80 0.4001 -0.0128 -3.10% 0.4099 0.4001 11:21
WILD Wild Craze Inc -0.80 0.3450 -0.1200 -25.81% 0.4850 0.3000 11:58
NVIV Design Source Inc -0.85 3.9900 -0.1440 -3.48% 4.0100 3.6100 12:00
MRIC Mri Interventions -0.85 1.3900 -0.0300 -2.11% 1.4400 1.3900 12:03
CLDS Cloud Star Corp -0.93 0.3300 -0.0190 -5.44% 0.3300 0.3300 11:30
XXII 22Nd Cent -1.01 1.1500 -0.0800 -6.50% 1.2000 1.1500 11:29
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 11:03
ITEN Codesmart Holdings +2.04 2.7700 +0.5200 +23.11% 2.7800 2.2600 12:00
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
WTER Alkaline Water Compa +1.51 0.6600 +0.0650 +10.92% 0.6800 0.5980 11:59
UREE U.S. Rare Earths Inc +0.91 2.4500 +0.1000 +4.26% 2.5500 2.3400 11:49
FMCCS Fed Homeln Pfd +0.81 7.1500 +0.1000 +1.42% 7.1500 7.1500 10:23
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
FCBS First Century Bnkshr +0.74 15.2500 +0.1500 +0.99% 15.2500 15.1400 11:29
GAMR Great American Group +0.74 0.3160 +0.0160 +5.33% 0.3195 0.2950 11:42
DRIO Labstyle +0.69 2.8000 +0.0400 +1.45% 2.8000 2.7600 11:56
CRVW Careview Comm Inc +0.65 0.6400 +0.0300 +4.92% 0.6400 0.6100 11:31
CZICF Canadian Zinc Corp +0.63 0.6410 +0.0063 +0.99% 0.6500 0.6403 11:07
AEYE Audioeye Inc +0.62 0.4795 +0.0295 +6.56% 0.4795 0.4450 10:31
DAKP Mct Holding Corp. +0.61 1.6000 +0.0400 +2.56% 1.6200 1.5600 12:01
FNMAL Fed Natl Mtg Pfd M +0.60 7.0500 +0.1500 +2.17% 7.2000 7.0500 10:19
AUGT Augme Technologies +0.56 0.3850 -0.0040 -1.03% 0.3950 0.3801 12:03
NNVC Nanoviricides Inc +0.56 1.1900 +0.0400 +3.48% 1.1900 1.1500 11:56
LBMH Liberator Medical Hl +0.47 1.5200 +0.0200 +1.33% 1.5300 1.5000 11:45
WDDD Worlds.Com Inc +0.47 0.2900 +0.0120 +4.32% 0.2925 0.2780 11:45
CRRS Corp Res Svcs Inc +0.47 3.9000 +0.1100 +2.90% 3.9000 3.7500 11:49
IRHC Infinity Resources +0.42 2.6700 +0.0400 +1.52% 2.7200 2.6300 11:07
FMCKJ Freddie Mac Pfd Z +0.40 4.8100 -0.0200 -0.41% 4.8600 4.8000 11:56
OMTK Omnitek Engineering +0.37 2.1500 +0.0500 +2.38% 2.1500 2.1000 11:58
CTIX Cellceutix Corp +0.31 1.9900 unch unch 2.0200 1.9700 12:01
CWBK Commercewest Bk [Ca] +0.30 13.3500 +0.1000 +0.75% 13.3500 13.3500 11:05
STVI Snap Interactive +0.28 0.7900 +0.0190 +2.46% 0.7900 0.7800 10:47
TQLA Montalvo Spirits In +0.25 0.4130 +0.0080 +1.98% 0.4150 0.4000 11:32
DIRI Direct Insite Cp +0.22 1.6500 +0.0170 +1.04% 1.6500 1.6000 11:39
XBTC Xhibit Corp. +0.21 1.6200 +0.0700 +4.52% 1.7000 1.6000 11:32
ENSV Enservco Corpporatio +0.21 1.5000 +0.0400 +2.74% 1.5100 1.4700 11:55
FNMA Fannie Mae +0.18 1.3350 +0.0150 +1.14% 1.3800 1.3100 12:03
SFES Safestitch Medical +0.17 1.5300 +0.0500 +3.38% 1.5500 1.4500 12:00
FNMAK Federal Natl Pfd N +0.17 7.0600 +0.0500 +0.71% 7.0600 7.0600 09:38
FMCC Freddie Mac +0.14 1.2100 +0.0100 +0.83% 1.2600 1.2000 12:00
VUZI Vuzix Corp +0.07 2.3300 +0.0300 +1.30% 2.4000 2.2600 11:34
SIAF Sino Agro Food Inc +0.07 0.3810 +0.0010 +0.26% 0.3810 0.3700 11:39
FMCCH Freddie Mac 5.10 Pfd +0.07 7.3100 +0.0100 +0.14% 7.3100 7.3100 09:33
CLCN Creative Learning +0.06 1.6100 +0.0100 +0.63% 1.6100 1.6100 11:47
SCZC Santa Cruz Cty Bk CA +0.05 17.3000 +0.0500 +0.29% 17.7500 17.2500 11:28
GOJO Graphon Corp unch 0.4190 unch unch 0.4200 0.3900 10:51
ADXS Advaxis Inc unch 2.8000 unch unch 2.8000 2.8000 11:32
PTRC Petro River Oil Corp unch 0.2900 unch unch 0.2900 0.2700 11:18
AOIL Armada Oil Inc unch 0.3050 unch unch 0.3050 0.3050 11:21
DDOO Discount Dental unch 0.8600 unch unch 0.8800 0.8600 11:47
ECAU Echo Automotive Inc unch 0.2650 -0.0070 -2.57% 0.2750 0.2650 11:55
BSSP Bassline Productions unch 1.8000 unch unch 1.8000 1.8000 09:30
FNMAT Federal Natl Pfd T unch 7.6000 unch unch 7.6000 7.6000 10:40
ERFB Erf Wireless Inc unch 0.4600 unch unch 0.4700 0.4500 10:40
SRCO Sparta Comm Services unch 0.6100 unch unch 0.6300 0.6100 10:55
FNMAG Fannie Mae 5.375 I unch 7.3500 unch unch 7.3500 7.1000 09:53
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1000 19.1000 11:14
FMAR First Mariner Bancor unch 1.5000 unch unch 1.5500 1.5000 11:04
MAXD Max Sound Corp unch 0.2650 unch unch 0.2650 0.2510 09:32
SITO Single Touch Systems unch 0.6000 unch unch 0.6050 0.5500 11:53
FRAF Franklin Finl Svcs unch 15.9000 unch unch 16.5000 15.9000 11:25
PSBQ Psb Hldgs Inc [Wi] unch 31.5000 unch unch 31.5000 31.5000 11:14
HRAA Health Rev Assurn unch 0.3250 unch unch 0.3500 0.3150 11:37
DMPI Delmar Pharma unch 1.1300 unch unch 1.1300 1.1300 10:19
AMZG American Eagle Energ unch 2.0400 unch unch 2.0400 2.0000 11:43
PROP Propell Corp unch 0.3949 unch unch 0.3950 0.3600 11:36
BFDI Brekford Intl Corp unch 0.6000 unch unch 0.6000 0.5970 10:35
SMTP Smtp Inc unch 0.9900 unch unch 0.9900 0.9900 11:27
FTTN First Titan Corp. unch 0.6400 +0.0001 +0.02% 0.6499 0.6400 11:33
HLAN Heartland Banccorp -0.02 32.2800 -0.0200 -0.06% 32.2800 32.2800 09:43
CALVF Caledonia Mining Cp -0.08 0.8289 -0.0035 -0.42% 0.8500 0.8200 11:41
UBIQ Ubiquity Broadcastin -0.12 12.4700 -0.0100 -0.08% 12.4700 12.2700 11:30
PFIE Profire Energy Inc -0.14 1.7400 -0.0100 -0.57% 1.7500 1.7400 11:47
SNWV Sanuwave Health Inc -0.16 0.7400 -0.0100 -1.33% 0.7500 0.7400 11:35
NROM Noble Romans Inc -0.20 1.4800 -0.0200 -1.33% 1.5000 1.2700 09:46
VASO Vasomedical Inc -0.22 0.2540 -0.0050 -1.93% 0.2540 0.2410 11:22
UMAX Umax Group Corp -0.25 2.6900 -0.0600 -2.18% 2.7500 2.6900 11:49
SCRA Securealert Inc -0.27 20.0000 -0.3200 -1.57% 20.3200 20.0000 09:31
OBJE Obscene Jeans Corp -0.29 0.4600 -0.0200 -4.17% 0.4900 0.4300 11:40
VPIG Virtual Piggy Inc -0.38 2.0700 -0.0200 -0.96% 2.0900 2.0100 11:30
AMBZ American Business -0.41 29.2500 -0.1000 -0.34% 29.5000 29.2500 11:27
PEDO Pedevco Corp. -0.42 3.9500 -0.0500 -1.25% 3.9500 3.9000 11:58
SOULD Soul & Vibe Interact -0.46 0.3800 -0.0400 -9.52% 0.4500 0.3500 10:43
ARTH Almah Inc -0.47 0.3820 -0.0179 -4.48% 0.4000 0.3801 12:02
GTHP Guided Therapeutics -0.50 0.6900 -0.0040 -0.58% 0.6946 0.6900 11:29
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 4.8000 11:50
NAMG North American Oil -0.58 1.2400 -0.0700 -5.34% 1.3200 1.1600 11:57
FNMAJ Fannie Mae Pfd R -0.62 4.0500 -0.1100 -2.64% 4.0500 4.0500 11:31
TTNP Titan Pharma Inc -0.63 0.6101 -0.0199 -3.16% 0.6300 0.6100 12:01
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
DUMA Duma Energy Corp -0.70 1.9700 -0.0400 -1.99% 1.9950 1.9700 11:52
ZERO Save The World Air I -0.71 1.4300 -0.0600 -4.03% 1.5000 1.4200 11:54
WSGP Western Graphite Inc -0.72 0.2650 -0.0250 -8.62% 0.2899 0.2650 11:52
UBMI United Bancorp [Mi] -0.76 6.2500 -0.0800 -1.26% 6.2500 6.2400 11:57
APPA A.P. Pharma -0.80 0.4001 -0.0128 -3.10% 0.4099 0.4001 11:21
WILD Wild Craze Inc -0.80 0.3450 -0.1200 -25.81% 0.4850 0.3000 11:58
NVIV Design Source Inc -0.85 3.9900 -0.1440 -3.48% 4.0100 3.6100 12:00
MRIC Mri Interventions -0.85 1.3900 -0.0300 -2.11% 1.4400 1.3900 12:03
CLDS Cloud Star Corp -0.93 0.3300 -0.0190 -5.44% 0.3300 0.3300 11:30
XXII 22Nd Cent -1.01 1.1500 -0.0800 -6.50% 1.2000 1.1500 11:29
(0)
(0)
