Posted On: 08/23/2013 2:23:20 PM
Post# of 39348
OTC/BB Most Active Stocks Friday, August 23, 2013 2:22:57 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 +2.27 2.8400 +0.5900 +26.22% 2.8400 2.2600 14:06
RWWI Avatech Solutions +2.05 1.0100 +0.0300 +3.06% 1.0100 0.9800 14:03
AMPD Amp Holding Inc. +1.87 0.3150 +0.0400 +14.55% 0.3150 0.2800 13:56
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
CZICF Canadian Zinc Corp +1.45 0.6596 +0.0249 +3.92% 0.6600 0.6403 13:35
AUGT Augme Technologies +1.43 0.4050 +0.0160 +4.11% 0.4100 0.3801 14:06
OMTK Omnitek Engineering +1.40 2.1800 +0.0800 +3.81% 2.1800 2.1000 13:23
WTER Alkaline Water Compa +1.30 0.6500 +0.0550 +9.24% 0.6800 0.5980 14:07
CRVW Careview Comm Inc +1.04 0.6600 +0.0500 +8.20% 0.6780 0.6100 14:06
RBCC Rainbow Coral Corp +0.93 0.2599 +0.0099 +3.96% 0.2800 0.2200 13:42
UREE U.S. Rare Earths Inc +0.91 2.4500 +0.1000 +4.26% 2.5500 2.3400 13:53
ENSV Enservco Corpporatio +0.91 1.5500 +0.0900 +6.16% 1.5500 1.4200 13:55
PGSI Pegasi Energy Resour +0.83 0.7300 +0.0200 +2.82% 0.7300 0.7300 13:11
FMCCS Fed Homeln Pfd +0.81 7.1500 +0.1000 +1.42% 7.1500 7.1500 10:23
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 1.1800 +0.0300 +2.61% 1.1900 1.1500 13:55
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
CRRS Corp Res Svcs Inc +0.47 3.9000 +0.1100 +2.90% 3.9000 3.7500 13:38
DAKP Mct Holding Corp. +0.47 1.5900 +0.0300 +1.92% 1.6200 1.5600 12:50
WDDD Worlds.Com Inc +0.47 0.2900 +0.0120 +4.32% 0.2925 0.2780 13:34
DRIO Labstyle +0.46 2.7800 +0.0200 +0.72% 2.8000 2.7600 13:17
BFDI Brekford Intl Corp +0.42 0.6100 +0.0100 +1.67% 0.6100 0.5702 13:42
CALVF Caledonia Mining Cp +0.40 0.8500 +0.0176 +2.11% 0.8500 0.8200 13:12
CTIX Cellceutix Corp +0.31 2.0000 +0.0100 +0.50% 2.0200 1.9700 14:03
CWBK Commercewest Bk [Ca] +0.30 13.3500 +0.1000 +0.75% 13.3500 13.3500 11:05
FNMAI Fed Ntl Mtg Ser Q +0.28 3.7200 -0.0700 -1.85% 3.7200 3.6300 13:25
STVI Snap Interactive +0.28 0.7900 +0.0190 +2.46% 0.7900 0.7800 10:47
NWBN New Resource Bank CA +0.27 4.7000 +0.0500 +1.08% 4.7000 4.4500 13:24
LBCP Liberty Bancorp Inc +0.26 12.1200 +0.1200 +1.00% 12.1200 12.1200 12:46
FMCKK Fed Home Ln Mtg 5.0 +0.25 7.3000 +0.0500 +0.69% 7.3000 7.1500 12:41
LBMH Liberator Medical Hl +0.24 1.5100 +0.0100 +0.67% 1.5400 1.5000 13:56
SFES Safestitch Medical +0.24 1.5400 +0.0600 +4.05% 1.5500 1.4500 14:04
AMZG American Eagle Energ +0.20 2.0500 +0.0100 +0.49% 2.0500 2.0000 13:53
FNMAK Federal Natl Pfd N +0.17 7.0600 +0.0500 +0.71% 7.0600 7.0600 09:38
TQLA Montalvo Spirits In +0.16 0.4100 +0.0050 +1.23% 0.4150 0.4000 14:01
XBTC Xhibit Corp. +0.15 1.6000 +0.0500 +3.23% 1.7000 1.6000 13:57
FMCC Freddie Mac +0.14 1.2100 +0.0100 +0.83% 1.2600 1.2000 14:05
DMPI Delmar Pharma +0.13 1.1400 +0.0100 +0.88% 1.1400 1.1300 12:58
FNMA Fannie Mae +0.12 1.3300 +0.0100 +0.76% 1.3800 1.3100 14:07
FMAR First Mariner Bancor +0.11 1.5100 +0.0100 +0.67% 1.5500 1.5000 13:48
MCEM Monarch Cement Co +0.11 25.1000 +0.1000 +0.40% 25.1000 25.0000 13:08
FMCCH Freddie Mac 5.10 Pfd +0.07 7.3100 +0.0100 +0.14% 7.3100 7.3100 09:33
SCZC Santa Cruz Cty Bk CA +0.05 17.3000 +0.0500 +0.29% 17.7500 17.2500 11:28
CLCN Creative Learning +0.04 1.6060 +0.0060 +0.38% 1.6200 1.6060 13:21
FNMAT Federal Natl Pfd T unch 7.6000 unch unch 7.6200 7.6000 13:50
FCBS First Century Bnkshr unch 15.2500 +0.1500 +0.99% 15.2500 15.1400 11:29
SMTP Smtp Inc unch 0.9900 unch unch 0.9900 0.9900 14:05
PSBQ Psb Hldgs Inc [Wi] unch 31.5000 unch unch 31.5000 31.5000 12:47
GAMR Great American Group unch 0.3000 unch unch 0.3195 0.2950 13:43
DDOO Discount Dental unch 0.8600 unch unch 0.9200 0.8600 12:59
FNMFN Federal National Mor unch 7.5900 unch unch 7.5900 7.5900 12:47
GTHP Guided Therapeutics unch 0.6940 unch unch 0.6946 0.6900 14:02
PROP Propell Corp unch 0.3949 unch unch 0.3950 0.3600 13:24
FMCKJ Freddie Mac Pfd Z unch 4.8300 unch unch 4.8600 4.8000 13:58
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
FRAF Franklin Finl Svcs unch 15.9000 unch unch 16.5000 15.9000 11:25
BSSP Bassline Productions unch 1.8000 unch unch 1.8000 1.8000 09:30
FNMAG Fannie Mae 5.375 I unch 7.3500 unch unch 7.3500 7.1000 09:53
HRAA Health Rev Assurn unch 0.3250 unch unch 0.3500 0.3150 11:37
SITO Single Touch Systems unch 0.6000 unch unch 0.6050 0.5500 11:53
UMAX Umax Group Corp unch 2.7500 unch unch 2.7500 2.6400 13:43
FSRL First Reliance Bk SC unch 1.6500 unch unch 1.6500 1.6500 13:20
HLAN Heartland Banccorp -0.02 32.2800 -0.0200 -0.06% 32.2800 32.2800 09:43
OBJE Obscene Jeans Corp -0.03 0.4780 -0.0020 -0.42% 0.4900 0.4300 13:55
PTRC Petro River Oil Corp -0.06 0.2880 -0.0020 -0.69% 0.3000 0.2700 13:45
TPCS Techprecision Corp -0.12 0.5100 -0.0100 -1.92% 0.5100 0.4500 14:04
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 0.7100 12:42
PEDO Pedevco Corp. -0.21 3.9500 -0.0500 -1.25% 3.9500 3.9000 11:58
VUZI Vuzix Corp -0.21 2.2300 -0.0700 -3.04% 2.4000 2.2300 14:03
VASO Vasomedical Inc -0.22 0.2540 -0.0050 -1.93% 0.2650 0.2410 13:58
NAMG North American Oil -0.22 1.2800 -0.0300 -2.29% 1.3200 1.1600 13:49
AGIN American Graphite -0.23 0.3700 -0.0030 -0.80% 0.3700 0.3500 13:53
DPSI Decisionpoint System -0.26 0.8100 -0.0300 -3.57% 0.8100 0.8100 13:28
NCBS Nicolet -0.27 16.4000 -0.1000 -0.61% 16.4000 16.4000 14:03
SNGX Soligenix Inc. -0.28 1.5600 -0.0200 -1.27% 1.6630 1.5000 14:07
FNMFM Fed Natl Mtg Pfd E -0.35 8.2500 -0.2500 -2.94% 8.5000 8.2500 12:58
FNMAH Federal Natl Mtg Pfd -0.38 3.5900 -0.0500 -1.37% 3.5900 3.4100 12:02
ECAU Echo Automotive Inc -0.40 0.2660 -0.0060 -2.21% 0.2750 0.2650 13:39
FNMAS Fannie Mae Pfd S -0.40 4.8600 -0.0300 -0.61% 4.9000 4.8000 14:04
AMBZ American Business -0.41 29.2500 -0.1000 -0.34% 29.5000 29.2500 11:27
DIRI Direct Insite Cp -0.43 1.6000 -0.0330 -2.02% 1.6500 1.6000 13:09
ARTH Almah Inc -0.45 0.3825 -0.0174 -4.35% 0.4000 0.3801 13:53
SOULD Soul & Vibe Interact -0.46 0.3800 -0.0400 -9.52% 0.4500 0.3500 13:53
SCRA Securealert Inc -0.47 19.7500 -0.5700 -2.81% 20.3200 19.7500 13:32
XXII 22Nd Cent -0.50 1.1900 -0.0400 -3.25% 1.2300 1.1500 13:59
BRBW Brunswick Bancorp -0.51 4.7000 -0.0500 -1.05% 4.7000 4.7000 13:27
ZERO Save The World Air I -0.59 1.4300 -0.0600 -4.03% 1.5000 1.4200 13:59
FTTN First Titan Corp. -0.61 0.6100 -0.0299 -4.67% 0.6499 0.6100 13:43
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
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 +2.27 2.8400 +0.5900 +26.22% 2.8400 2.2600 14:06
RWWI Avatech Solutions +2.05 1.0100 +0.0300 +3.06% 1.0100 0.9800 14:03
AMPD Amp Holding Inc. +1.87 0.3150 +0.0400 +14.55% 0.3150 0.2800 13:56
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
CZICF Canadian Zinc Corp +1.45 0.6596 +0.0249 +3.92% 0.6600 0.6403 13:35
AUGT Augme Technologies +1.43 0.4050 +0.0160 +4.11% 0.4100 0.3801 14:06
OMTK Omnitek Engineering +1.40 2.1800 +0.0800 +3.81% 2.1800 2.1000 13:23
WTER Alkaline Water Compa +1.30 0.6500 +0.0550 +9.24% 0.6800 0.5980 14:07
CRVW Careview Comm Inc +1.04 0.6600 +0.0500 +8.20% 0.6780 0.6100 14:06
RBCC Rainbow Coral Corp +0.93 0.2599 +0.0099 +3.96% 0.2800 0.2200 13:42
UREE U.S. Rare Earths Inc +0.91 2.4500 +0.1000 +4.26% 2.5500 2.3400 13:53
ENSV Enservco Corpporatio +0.91 1.5500 +0.0900 +6.16% 1.5500 1.4200 13:55
PGSI Pegasi Energy Resour +0.83 0.7300 +0.0200 +2.82% 0.7300 0.7300 13:11
FMCCS Fed Homeln Pfd +0.81 7.1500 +0.1000 +1.42% 7.1500 7.1500 10:23
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 1.1800 +0.0300 +2.61% 1.1900 1.1500 13:55
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
CRRS Corp Res Svcs Inc +0.47 3.9000 +0.1100 +2.90% 3.9000 3.7500 13:38
DAKP Mct Holding Corp. +0.47 1.5900 +0.0300 +1.92% 1.6200 1.5600 12:50
WDDD Worlds.Com Inc +0.47 0.2900 +0.0120 +4.32% 0.2925 0.2780 13:34
DRIO Labstyle +0.46 2.7800 +0.0200 +0.72% 2.8000 2.7600 13:17
BFDI Brekford Intl Corp +0.42 0.6100 +0.0100 +1.67% 0.6100 0.5702 13:42
CALVF Caledonia Mining Cp +0.40 0.8500 +0.0176 +2.11% 0.8500 0.8200 13:12
CTIX Cellceutix Corp +0.31 2.0000 +0.0100 +0.50% 2.0200 1.9700 14:03
CWBK Commercewest Bk [Ca] +0.30 13.3500 +0.1000 +0.75% 13.3500 13.3500 11:05
FNMAI Fed Ntl Mtg Ser Q +0.28 3.7200 -0.0700 -1.85% 3.7200 3.6300 13:25
STVI Snap Interactive +0.28 0.7900 +0.0190 +2.46% 0.7900 0.7800 10:47
NWBN New Resource Bank CA +0.27 4.7000 +0.0500 +1.08% 4.7000 4.4500 13:24
LBCP Liberty Bancorp Inc +0.26 12.1200 +0.1200 +1.00% 12.1200 12.1200 12:46
FMCKK Fed Home Ln Mtg 5.0 +0.25 7.3000 +0.0500 +0.69% 7.3000 7.1500 12:41
LBMH Liberator Medical Hl +0.24 1.5100 +0.0100 +0.67% 1.5400 1.5000 13:56
SFES Safestitch Medical +0.24 1.5400 +0.0600 +4.05% 1.5500 1.4500 14:04
AMZG American Eagle Energ +0.20 2.0500 +0.0100 +0.49% 2.0500 2.0000 13:53
FNMAK Federal Natl Pfd N +0.17 7.0600 +0.0500 +0.71% 7.0600 7.0600 09:38
TQLA Montalvo Spirits In +0.16 0.4100 +0.0050 +1.23% 0.4150 0.4000 14:01
XBTC Xhibit Corp. +0.15 1.6000 +0.0500 +3.23% 1.7000 1.6000 13:57
FMCC Freddie Mac +0.14 1.2100 +0.0100 +0.83% 1.2600 1.2000 14:05
DMPI Delmar Pharma +0.13 1.1400 +0.0100 +0.88% 1.1400 1.1300 12:58
FNMA Fannie Mae +0.12 1.3300 +0.0100 +0.76% 1.3800 1.3100 14:07
FMAR First Mariner Bancor +0.11 1.5100 +0.0100 +0.67% 1.5500 1.5000 13:48
MCEM Monarch Cement Co +0.11 25.1000 +0.1000 +0.40% 25.1000 25.0000 13:08
FMCCH Freddie Mac 5.10 Pfd +0.07 7.3100 +0.0100 +0.14% 7.3100 7.3100 09:33
SCZC Santa Cruz Cty Bk CA +0.05 17.3000 +0.0500 +0.29% 17.7500 17.2500 11:28
CLCN Creative Learning +0.04 1.6060 +0.0060 +0.38% 1.6200 1.6060 13:21
FNMAT Federal Natl Pfd T unch 7.6000 unch unch 7.6200 7.6000 13:50
FCBS First Century Bnkshr unch 15.2500 +0.1500 +0.99% 15.2500 15.1400 11:29
SMTP Smtp Inc unch 0.9900 unch unch 0.9900 0.9900 14:05
PSBQ Psb Hldgs Inc [Wi] unch 31.5000 unch unch 31.5000 31.5000 12:47
GAMR Great American Group unch 0.3000 unch unch 0.3195 0.2950 13:43
DDOO Discount Dental unch 0.8600 unch unch 0.9200 0.8600 12:59
FNMFN Federal National Mor unch 7.5900 unch unch 7.5900 7.5900 12:47
GTHP Guided Therapeutics unch 0.6940 unch unch 0.6946 0.6900 14:02
PROP Propell Corp unch 0.3949 unch unch 0.3950 0.3600 13:24
FMCKJ Freddie Mac Pfd Z unch 4.8300 unch unch 4.8600 4.8000 13:58
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
FRAF Franklin Finl Svcs unch 15.9000 unch unch 16.5000 15.9000 11:25
BSSP Bassline Productions unch 1.8000 unch unch 1.8000 1.8000 09:30
FNMAG Fannie Mae 5.375 I unch 7.3500 unch unch 7.3500 7.1000 09:53
HRAA Health Rev Assurn unch 0.3250 unch unch 0.3500 0.3150 11:37
SITO Single Touch Systems unch 0.6000 unch unch 0.6050 0.5500 11:53
UMAX Umax Group Corp unch 2.7500 unch unch 2.7500 2.6400 13:43
FSRL First Reliance Bk SC unch 1.6500 unch unch 1.6500 1.6500 13:20
HLAN Heartland Banccorp -0.02 32.2800 -0.0200 -0.06% 32.2800 32.2800 09:43
OBJE Obscene Jeans Corp -0.03 0.4780 -0.0020 -0.42% 0.4900 0.4300 13:55
PTRC Petro River Oil Corp -0.06 0.2880 -0.0020 -0.69% 0.3000 0.2700 13:45
TPCS Techprecision Corp -0.12 0.5100 -0.0100 -1.92% 0.5100 0.4500 14:04
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 0.7100 12:42
PEDO Pedevco Corp. -0.21 3.9500 -0.0500 -1.25% 3.9500 3.9000 11:58
VUZI Vuzix Corp -0.21 2.2300 -0.0700 -3.04% 2.4000 2.2300 14:03
VASO Vasomedical Inc -0.22 0.2540 -0.0050 -1.93% 0.2650 0.2410 13:58
NAMG North American Oil -0.22 1.2800 -0.0300 -2.29% 1.3200 1.1600 13:49
AGIN American Graphite -0.23 0.3700 -0.0030 -0.80% 0.3700 0.3500 13:53
DPSI Decisionpoint System -0.26 0.8100 -0.0300 -3.57% 0.8100 0.8100 13:28
NCBS Nicolet -0.27 16.4000 -0.1000 -0.61% 16.4000 16.4000 14:03
SNGX Soligenix Inc. -0.28 1.5600 -0.0200 -1.27% 1.6630 1.5000 14:07
FNMFM Fed Natl Mtg Pfd E -0.35 8.2500 -0.2500 -2.94% 8.5000 8.2500 12:58
FNMAH Federal Natl Mtg Pfd -0.38 3.5900 -0.0500 -1.37% 3.5900 3.4100 12:02
ECAU Echo Automotive Inc -0.40 0.2660 -0.0060 -2.21% 0.2750 0.2650 13:39
FNMAS Fannie Mae Pfd S -0.40 4.8600 -0.0300 -0.61% 4.9000 4.8000 14:04
AMBZ American Business -0.41 29.2500 -0.1000 -0.34% 29.5000 29.2500 11:27
DIRI Direct Insite Cp -0.43 1.6000 -0.0330 -2.02% 1.6500 1.6000 13:09
ARTH Almah Inc -0.45 0.3825 -0.0174 -4.35% 0.4000 0.3801 13:53
SOULD Soul & Vibe Interact -0.46 0.3800 -0.0400 -9.52% 0.4500 0.3500 13:53
SCRA Securealert Inc -0.47 19.7500 -0.5700 -2.81% 20.3200 19.7500 13:32
XXII 22Nd Cent -0.50 1.1900 -0.0400 -3.25% 1.2300 1.1500 13:59
BRBW Brunswick Bancorp -0.51 4.7000 -0.0500 -1.05% 4.7000 4.7000 13:27
ZERO Save The World Air I -0.59 1.4300 -0.0600 -4.03% 1.5000 1.4200 13:59
FTTN First Titan Corp. -0.61 0.6100 -0.0299 -4.67% 0.6499 0.6100 13:43
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
(0)
(0)
