Posted On: 08/23/2013 1:21:14 PM
Post# of 39348
OTC/BB Most Active Stocks Friday, August 23, 2013 1:20:51 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
CZICF Canadian Zinc Corp +2.21 0.6600 +0.0253 +3.99% 0.6600 0.6403 12:45
ITEN Codesmart Holdings +2.17 2.8000 +0.5500 +24.44% 2.8400 2.2600 13:04
TRII Trio Resources Inc +1.85 0.9500 +0.2690 +39.50% 0.9500 0.7500 09:44
AOIL Armada Oil Inc +1.82 0.3380 +0.0330 +10.82% 0.3380 0.3050 12:52
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
RWWI Avatech Solutions +1.45 1.0000 +0.0200 +2.04% 1.0000 0.9800 12:57
OMTK Omnitek Engineering +1.40 2.1800 +0.0800 +3.81% 2.1800 2.1000 13:02
WTER Alkaline Water Compa +1.30 0.6460 +0.0510 +8.57% 0.6800 0.5980 13:05
LBMH Liberator Medical Hl +0.92 1.5400 +0.0400 +2.67% 1.5400 1.5000 12:47
UREE U.S. Rare Earths Inc +0.91 2.4500 +0.1000 +4.26% 2.5500 2.3400 12:49
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
FCBS First Century Bnkshr +0.74 15.2500 +0.1500 +0.99% 15.2500 15.1400 11:29
ENSV Enservco Corpporatio +0.71 1.5300 +0.0700 +4.79% 1.5300 1.4200 12:41
DRIO Labstyle +0.69 2.7900 +0.0300 +1.09% 2.8000 2.7600 12:41
CRVW Careview Comm Inc +0.65 0.6400 +0.0300 +4.92% 0.6400 0.6100 11:31
AEYE Audioeye Inc +0.62 0.4795 +0.0295 +6.56% 0.4795 0.4450 10:31
FNMAL Fed Natl Mtg Pfd M +0.60 7.0500 +0.1500 +2.17% 7.2000 7.0500 10:19
NNVC Nanoviricides Inc +0.56 1.1900 +0.0400 +3.48% 1.1900 1.1500 12:54
IRHC Infinity Resources +0.52 2.6800 +0.0500 +1.90% 2.7200 2.4500 12:42
ERFB Erf Wireless Inc +0.48 0.4700 +0.0100 +2.17% 0.4700 0.4500 13:00
WDDD Worlds.Com Inc +0.47 0.2900 +0.0120 +4.32% 0.2925 0.2780 12:22
DAKP Mct Holding Corp. +0.47 1.5900 +0.0300 +1.92% 1.6200 1.5600 12:50
CRRS Corp Res Svcs Inc +0.47 3.9000 +0.1100 +2.90% 3.9000 3.7500 13:04
CTIX Cellceutix Corp +0.31 2.0000 +0.0100 +0.50% 2.0200 1.9700 12:57
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
SNGX Soligenix Inc. +0.27 1.6000 +0.0200 +1.27% 1.6630 1.5000 12:17
NWBN New Resource Bank CA +0.27 4.7000 +0.0500 +1.08% 4.7000 4.4500 12:46
LBCP Liberty Bancorp Inc +0.26 12.1200 +0.1200 +1.00% 12.1200 12.1200 12:46
VASO Vasomedical Inc +0.26 0.2540 -0.0050 -1.93% 0.2550 0.2410 13:00
FMCKK Fed Home Ln Mtg 5.0 +0.25 7.3000 +0.0500 +0.69% 7.3000 7.1500 12:41
XBTC Xhibit Corp. +0.21 1.6200 +0.0700 +4.52% 1.7000 1.6000 12:37
AMZG American Eagle Energ +0.20 2.0500 +0.0100 +0.49% 2.0500 2.0000 12:22
SFES Safestitch Medical +0.20 1.5400 +0.0600 +4.05% 1.5500 1.4500 12:33
FNMAK Federal Natl Pfd N +0.17 7.0600 +0.0500 +0.71% 7.0600 7.0600 09:38
PTRC Petro River Oil Corp +0.17 0.2960 +0.0060 +2.07% 0.3000 0.2700 12:47
FMCC Freddie Mac +0.14 1.2200 +0.0200 +1.67% 1.2600 1.2000 13:00
DMPI Delmar Pharma +0.13 1.1400 +0.0100 +0.88% 1.1400 1.1300 12:58
CLCN Creative Learning +0.12 1.6200 +0.0200 +1.25% 1.6200 1.6100 12:04
FMAR First Mariner Bancor +0.11 1.5100 +0.0100 +0.67% 1.5500 1.5000 12:58
MCEM Monarch Cement Co +0.11 25.1000 +0.1000 +0.40% 25.1000 25.0000 12:57
FMCCH Freddie Mac 5.10 Pfd +0.07 7.3100 +0.0100 +0.14% 7.3100 7.3100 09:33
FNMA Fannie Mae +0.06 1.3300 +0.0100 +0.76% 1.3800 1.3100 13:04
SCZC Santa Cruz Cty Bk CA +0.05 17.3000 +0.0500 +0.29% 17.7500 17.2500 11:28
VUZI Vuzix Corp +0.02 2.3100 +0.0100 +0.43% 2.4000 2.2600 12:33
FNMAG Fannie Mae 5.375 I unch 7.3500 unch unch 7.3500 7.1000 09:53
SMTP Smtp Inc unch 0.9900 unch unch 0.9900 0.9900 11:27
PROP Propell Corp unch 0.3949 unch unch 0.3950 0.3600 12:31
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 12:47
HRAA Health Rev Assurn unch 0.3250 unch unch 0.3500 0.3150 11:37
BSSP Bassline Productions unch 1.8000 unch unch 1.8000 1.8000 09:30
FTTN First Titan Corp. unch 0.6400 +0.0001 +0.02% 0.6499 0.6100 12:29
TQLA Montalvo Spirits In unch 0.4050 unch unch 0.4150 0.4000 12:52
GAMR Great American Group unch 0.3000 unch unch 0.3195 0.2950 12:53
SRCO Sparta Comm Services unch 0.6100 unch unch 0.6300 0.6000 12:43
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1000 19.1000 12:10
FNMAT Federal Natl Pfd T unch 7.6000 unch unch 7.6000 7.6000 12:29
XXII 22Nd Cent unch 1.2300 unch unch 1.2300 1.1500 12:45
FNMFN Federal National Mor unch 7.5900 unch unch 7.5900 7.5900 12:47
BFDI Brekford Intl Corp unch 0.6000 unch unch 0.6000 0.5702 12:52
SITO Single Touch Systems unch 0.6000 unch unch 0.6050 0.5500 11:53
DDOO Discount Dental unch 0.8600 unch unch 0.9200 0.8600 12:59
HLAN Heartland Banccorp -0.02 32.2800 -0.0200 -0.06% 32.2800 32.2800 09:43
ARTH Almah Inc -0.02 0.3950 -0.0049 -1.23% 0.4000 0.3801 13:00
UMAX Umax Group Corp -0.04 2.7400 -0.0100 -0.36% 2.7500 2.6400 13:00
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
FMCKJ Freddie Mac Pfd Z -0.14 4.8200 -0.0100 -0.21% 4.8600 4.8000 12:45
SNWV Sanuwave Health Inc -0.16 0.7400 -0.0100 -1.33% 0.7500 0.7100 12:42
NROM Noble Romans Inc -0.20 1.4800 -0.0200 -1.33% 1.5000 1.2700 09:46
PEDO Pedevco Corp. -0.21 3.9500 -0.0500 -1.25% 3.9500 3.9000 11:58
SCRA Securealert Inc -0.27 20.0000 -0.3200 -1.57% 20.3200 20.0000 09:31
FNMFM Fed Natl Mtg Pfd E -0.35 8.2500 -0.2500 -2.94% 8.5000 8.2500 12:58
NAMG North American Oil -0.36 1.2700 -0.0400 -3.05% 1.3200 1.1600 13:03
GTHP Guided Therapeutics -0.37 0.6910 -0.0030 -0.43% 0.6946 0.6900 12:47
AUGT Augme Technologies -0.37 0.3850 -0.0040 -1.03% 0.3950 0.3801 12:36
FNMAH Federal Natl Mtg Pfd -0.38 3.5900 -0.0500 -1.37% 3.5900 3.4100 12:02
FNMAS Fannie Mae Pfd S -0.40 4.8600 -0.0300 -0.61% 4.9000 4.8000 12:11
AMBZ American Business -0.41 29.2500 -0.1000 -0.34% 29.5000 29.2500 11:27
DIRI Direct Insite Cp -0.43 1.6500 +0.0170 +1.04% 1.6500 1.6000 11:39
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 1.4500 -0.0400 -2.68% 1.5000 1.4200 12:30
ECAU Echo Automotive Inc -0.47 0.2650 -0.0070 -2.57% 0.2750 0.2650 12:45
ADXS Advaxis Inc -0.54 2.8000 unch unch 2.8000 2.8000 13:02
FNMAJ Fannie Mae Pfd R -0.62 4.0500 -0.1100 -2.64% 4.0500 4.0000 12:25
FMCKO Fed Home Ln Mtg -0.67 3.5000 -0.0600 -1.69% 3.5000 3.5000 09:54
OBJE Obscene Jeans Corp -0.69 0.4330 -0.0470 -9.79% 0.4900 0.4300 13:04
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
MAXD Max Sound Corp -0.71 0.2570 -0.0080 -3.02% 0.2650 0.2510 12:48
WSGP Western Graphite Inc -0.72 0.2650 -0.0250 -8.62% 0.2899 0.2650 12:15
UBMI United Bancorp [Mi] -0.76 6.2500 -0.0800 -1.26% 6.2500 6.2400 12:11
TTNP Titan Pharma Inc -0.94 0.6150 -0.0150 -2.38% 0.6300 0.6100 12:58
WILD Wild Craze Inc -1.02 0.3500 -0.1150 -24.73% 0.4850 0.3000 13:04
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
CZICF Canadian Zinc Corp +2.21 0.6600 +0.0253 +3.99% 0.6600 0.6403 12:45
ITEN Codesmart Holdings +2.17 2.8000 +0.5500 +24.44% 2.8400 2.2600 13:04
TRII Trio Resources Inc +1.85 0.9500 +0.2690 +39.50% 0.9500 0.7500 09:44
AOIL Armada Oil Inc +1.82 0.3380 +0.0330 +10.82% 0.3380 0.3050 12:52
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
RWWI Avatech Solutions +1.45 1.0000 +0.0200 +2.04% 1.0000 0.9800 12:57
OMTK Omnitek Engineering +1.40 2.1800 +0.0800 +3.81% 2.1800 2.1000 13:02
WTER Alkaline Water Compa +1.30 0.6460 +0.0510 +8.57% 0.6800 0.5980 13:05
LBMH Liberator Medical Hl +0.92 1.5400 +0.0400 +2.67% 1.5400 1.5000 12:47
UREE U.S. Rare Earths Inc +0.91 2.4500 +0.1000 +4.26% 2.5500 2.3400 12:49
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
FCBS First Century Bnkshr +0.74 15.2500 +0.1500 +0.99% 15.2500 15.1400 11:29
ENSV Enservco Corpporatio +0.71 1.5300 +0.0700 +4.79% 1.5300 1.4200 12:41
DRIO Labstyle +0.69 2.7900 +0.0300 +1.09% 2.8000 2.7600 12:41
CRVW Careview Comm Inc +0.65 0.6400 +0.0300 +4.92% 0.6400 0.6100 11:31
AEYE Audioeye Inc +0.62 0.4795 +0.0295 +6.56% 0.4795 0.4450 10:31
FNMAL Fed Natl Mtg Pfd M +0.60 7.0500 +0.1500 +2.17% 7.2000 7.0500 10:19
NNVC Nanoviricides Inc +0.56 1.1900 +0.0400 +3.48% 1.1900 1.1500 12:54
IRHC Infinity Resources +0.52 2.6800 +0.0500 +1.90% 2.7200 2.4500 12:42
ERFB Erf Wireless Inc +0.48 0.4700 +0.0100 +2.17% 0.4700 0.4500 13:00
WDDD Worlds.Com Inc +0.47 0.2900 +0.0120 +4.32% 0.2925 0.2780 12:22
DAKP Mct Holding Corp. +0.47 1.5900 +0.0300 +1.92% 1.6200 1.5600 12:50
CRRS Corp Res Svcs Inc +0.47 3.9000 +0.1100 +2.90% 3.9000 3.7500 13:04
CTIX Cellceutix Corp +0.31 2.0000 +0.0100 +0.50% 2.0200 1.9700 12:57
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
SNGX Soligenix Inc. +0.27 1.6000 +0.0200 +1.27% 1.6630 1.5000 12:17
NWBN New Resource Bank CA +0.27 4.7000 +0.0500 +1.08% 4.7000 4.4500 12:46
LBCP Liberty Bancorp Inc +0.26 12.1200 +0.1200 +1.00% 12.1200 12.1200 12:46
VASO Vasomedical Inc +0.26 0.2540 -0.0050 -1.93% 0.2550 0.2410 13:00
FMCKK Fed Home Ln Mtg 5.0 +0.25 7.3000 +0.0500 +0.69% 7.3000 7.1500 12:41
XBTC Xhibit Corp. +0.21 1.6200 +0.0700 +4.52% 1.7000 1.6000 12:37
AMZG American Eagle Energ +0.20 2.0500 +0.0100 +0.49% 2.0500 2.0000 12:22
SFES Safestitch Medical +0.20 1.5400 +0.0600 +4.05% 1.5500 1.4500 12:33
FNMAK Federal Natl Pfd N +0.17 7.0600 +0.0500 +0.71% 7.0600 7.0600 09:38
PTRC Petro River Oil Corp +0.17 0.2960 +0.0060 +2.07% 0.3000 0.2700 12:47
FMCC Freddie Mac +0.14 1.2200 +0.0200 +1.67% 1.2600 1.2000 13:00
DMPI Delmar Pharma +0.13 1.1400 +0.0100 +0.88% 1.1400 1.1300 12:58
CLCN Creative Learning +0.12 1.6200 +0.0200 +1.25% 1.6200 1.6100 12:04
FMAR First Mariner Bancor +0.11 1.5100 +0.0100 +0.67% 1.5500 1.5000 12:58
MCEM Monarch Cement Co +0.11 25.1000 +0.1000 +0.40% 25.1000 25.0000 12:57
FMCCH Freddie Mac 5.10 Pfd +0.07 7.3100 +0.0100 +0.14% 7.3100 7.3100 09:33
FNMA Fannie Mae +0.06 1.3300 +0.0100 +0.76% 1.3800 1.3100 13:04
SCZC Santa Cruz Cty Bk CA +0.05 17.3000 +0.0500 +0.29% 17.7500 17.2500 11:28
VUZI Vuzix Corp +0.02 2.3100 +0.0100 +0.43% 2.4000 2.2600 12:33
FNMAG Fannie Mae 5.375 I unch 7.3500 unch unch 7.3500 7.1000 09:53
SMTP Smtp Inc unch 0.9900 unch unch 0.9900 0.9900 11:27
PROP Propell Corp unch 0.3949 unch unch 0.3950 0.3600 12:31
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 12:47
HRAA Health Rev Assurn unch 0.3250 unch unch 0.3500 0.3150 11:37
BSSP Bassline Productions unch 1.8000 unch unch 1.8000 1.8000 09:30
FTTN First Titan Corp. unch 0.6400 +0.0001 +0.02% 0.6499 0.6100 12:29
TQLA Montalvo Spirits In unch 0.4050 unch unch 0.4150 0.4000 12:52
GAMR Great American Group unch 0.3000 unch unch 0.3195 0.2950 12:53
SRCO Sparta Comm Services unch 0.6100 unch unch 0.6300 0.6000 12:43
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1000 19.1000 12:10
FNMAT Federal Natl Pfd T unch 7.6000 unch unch 7.6000 7.6000 12:29
XXII 22Nd Cent unch 1.2300 unch unch 1.2300 1.1500 12:45
FNMFN Federal National Mor unch 7.5900 unch unch 7.5900 7.5900 12:47
BFDI Brekford Intl Corp unch 0.6000 unch unch 0.6000 0.5702 12:52
SITO Single Touch Systems unch 0.6000 unch unch 0.6050 0.5500 11:53
DDOO Discount Dental unch 0.8600 unch unch 0.9200 0.8600 12:59
HLAN Heartland Banccorp -0.02 32.2800 -0.0200 -0.06% 32.2800 32.2800 09:43
ARTH Almah Inc -0.02 0.3950 -0.0049 -1.23% 0.4000 0.3801 13:00
UMAX Umax Group Corp -0.04 2.7400 -0.0100 -0.36% 2.7500 2.6400 13:00
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
FMCKJ Freddie Mac Pfd Z -0.14 4.8200 -0.0100 -0.21% 4.8600 4.8000 12:45
SNWV Sanuwave Health Inc -0.16 0.7400 -0.0100 -1.33% 0.7500 0.7100 12:42
NROM Noble Romans Inc -0.20 1.4800 -0.0200 -1.33% 1.5000 1.2700 09:46
PEDO Pedevco Corp. -0.21 3.9500 -0.0500 -1.25% 3.9500 3.9000 11:58
SCRA Securealert Inc -0.27 20.0000 -0.3200 -1.57% 20.3200 20.0000 09:31
FNMFM Fed Natl Mtg Pfd E -0.35 8.2500 -0.2500 -2.94% 8.5000 8.2500 12:58
NAMG North American Oil -0.36 1.2700 -0.0400 -3.05% 1.3200 1.1600 13:03
GTHP Guided Therapeutics -0.37 0.6910 -0.0030 -0.43% 0.6946 0.6900 12:47
AUGT Augme Technologies -0.37 0.3850 -0.0040 -1.03% 0.3950 0.3801 12:36
FNMAH Federal Natl Mtg Pfd -0.38 3.5900 -0.0500 -1.37% 3.5900 3.4100 12:02
FNMAS Fannie Mae Pfd S -0.40 4.8600 -0.0300 -0.61% 4.9000 4.8000 12:11
AMBZ American Business -0.41 29.2500 -0.1000 -0.34% 29.5000 29.2500 11:27
DIRI Direct Insite Cp -0.43 1.6500 +0.0170 +1.04% 1.6500 1.6000 11:39
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 1.4500 -0.0400 -2.68% 1.5000 1.4200 12:30
ECAU Echo Automotive Inc -0.47 0.2650 -0.0070 -2.57% 0.2750 0.2650 12:45
ADXS Advaxis Inc -0.54 2.8000 unch unch 2.8000 2.8000 13:02
FNMAJ Fannie Mae Pfd R -0.62 4.0500 -0.1100 -2.64% 4.0500 4.0000 12:25
FMCKO Fed Home Ln Mtg -0.67 3.5000 -0.0600 -1.69% 3.5000 3.5000 09:54
OBJE Obscene Jeans Corp -0.69 0.4330 -0.0470 -9.79% 0.4900 0.4300 13:04
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
MAXD Max Sound Corp -0.71 0.2570 -0.0080 -3.02% 0.2650 0.2510 12:48
WSGP Western Graphite Inc -0.72 0.2650 -0.0250 -8.62% 0.2899 0.2650 12:15
UBMI United Bancorp [Mi] -0.76 6.2500 -0.0800 -1.26% 6.2500 6.2400 12:11
TTNP Titan Pharma Inc -0.94 0.6150 -0.0150 -2.38% 0.6300 0.6100 12:58
WILD Wild Craze Inc -1.02 0.3500 -0.1150 -24.73% 0.4850 0.3000 13:04
(0)
(0)
