Posted On: 08/26/2013 10:14:34 AM
Post# of 39348
OTC/BB Most Active Stocks Monday, August 26, 2013 10:14:09 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SNGX Soligenix Inc. +1.59 1.7490 +0.1290 +7.96% 1.9500 1.7300 09:58
DPSI Decisionpoint System +1.53 0.8200 +0.1750 +27.13% 0.8200 0.8200 09:41
GTHP Guided Therapeutics +1.23 0.6900 +0.0110 +1.62% 0.6900 0.6890 09:39
NVIV Design Source Inc +1.03 3.1800 +0.2000 +6.71% 3.3500 2.6900 09:58
FTTN First Titan Corp. +0.99 0.6600 +0.0400 +6.45% 0.6700 0.6200 09:56
LIBE Liberated Energy +0.95 0.2900 +0.0400 +16.00% 0.2900 0.2900 09:32
FMAR First Mariner Bancor +0.75 1.7000 +0.1700 +11.11% 1.7000 1.5900 09:55
LBMH Liberator Medical Hl +0.66 1.5900 +0.0300 +1.92% 1.5900 1.5500 09:54
VPIG Virtual Piggy Inc +0.56 2.1000 +0.0300 +1.45% 2.1000 2.0860 09:32
ADXS Advaxis Inc +0.56 2.8000 +0.0500 +1.82% 2.8000 2.8000 09:50
ENSV Enservco Corpporatio +0.53 1.5600 +0.0500 +3.31% 1.5600 1.5400 09:52
SOULD Soul & Vibe Interact +0.49 0.3410 +0.0010 +0.29% 0.4500 0.3400 09:58
GOJO Graphon Corp +0.49 0.4300 +0.0100 +2.38% 0.4350 0.4100 09:48
ITEN Codesmart Holdings +0.46 3.1500 +0.1500 +5.00% 3.2000 3.1000 09:58
RWWI Avatech Solutions +0.34 1.0150 +0.0050 +0.50% 1.0200 1.0100 09:49
PTRC Petro River Oil Corp +0.25 0.3290 +0.0390 +13.45% 0.3290 0.2720 09:57
CALVF Caledonia Mining Cp +0.23 0.8600 +0.0100 +1.18% 0.8600 0.8494 09:48
OBJE Obscene Jeans Corp +0.22 0.4500 +0.0100 +2.27% 0.4600 0.4500 09:48
SIAF Sino Agro Food Inc +0.19 0.3700 +0.0025 +0.68% 0.3700 0.3550 09:38
WSGP Western Graphite Inc +0.18 0.2710 +0.0060 +2.26% 0.2710 0.2710 09:30
NNVC Nanoviricides Inc +0.14 1.1900 unch unch 1.2000 1.1900 09:58
XBTC Xhibit Corp. +0.14 1.7000 +0.0500 +3.03% 1.7000 1.7000 09:31
XXII 22Nd Cent +0.13 1.1700 +0.0100 +0.86% 1.2000 1.1700 09:32
CRRS Corp Res Svcs Inc +0.07 3.9000 +0.0150 +0.39% 3.9000 3.8800 09:48
CLCN Creative Learning +0.06 1.6400 +0.0100 +0.61% 1.6400 1.6300 09:35
SFES Safestitch Medical +0.03 1.5600 +0.0100 +0.65% 1.5700 1.5500 09:54
CLDS Cloud Star Corp unch 0.3300 unch unch 0.3500 0.3200 09:42
PARR Par Pete Corp unch 1.6600 unch unch 1.7500 1.6600 09:53
AMPD Amp Holding Inc. unch 0.3400 unch unch 0.3400 0.3400 09:36
TTNP Titan Pharma Inc unch 0.6200 unch unch 0.6200 0.6190 09:47
FCNCB First Citizens Bks B unch 193.0000 unch unch 193.0000 193.0000 09:44
SITO Single Touch Systems unch 0.6250 unch unch 0.6250 0.6250 09:33
FMCCJ Freddie Mac Pfd Q unch 6.9900 unch unch 6.9900 6.9900 09:30
DMPI Delmar Pharma unch 1.1400 unch unch 1.1400 1.1400 09:30
BSSP Bassline Productions unch 1.8100 unch unch 1.8100 1.8000 09:54
NEPH Nephros Inc. unch 1.4600 unch unch 1.4600 1.4600 09:30
FNMA Fannie Mae unch 1.3000 -0.0200 -1.52% 1.3500 1.2900 09:58
CZICF Canadian Zinc Corp unch 0.6600 unch unch 0.6600 0.6500 09:31
PVLY Premier Valley Bk CA unch 6.2000 unch unch 6.2000 6.1800 09:49
SNWV Sanuwave Health Inc unch 0.7400 unch unch 0.7400 0.7400 09:30
FKYS First Keystone Corp unch 26.5000 unch unch 26.5000 26.5000 09:30
UMAX Umax Group Corp unch 2.7500 unch unch 2.7500 2.7200 09:37
OMTK Omnitek Engineering unch 2.2000 unch unch 2.2000 2.1200 09:56
UREE U.S. Rare Earths Inc unch 2.4000 unch unch 2.4000 2.4000 09:36
DAKP Mct Holding Corp. unch 1.6100 +0.0100 +0.63% 1.6100 1.6000 09:58
DRIO Labstyle unch 2.8500 unch unch 2.8500 2.8000 09:36
DIRI Direct Insite Cp -0.01 1.5990 -0.0010 -0.06% 1.6000 1.5800 09:55
WDDD Worlds.Com Inc -0.04 0.2900 -0.0010 -0.34% 0.2935 0.2900 09:35
TPCS Techprecision Corp -0.05 0.5350 -0.0040 -0.74% 0.5390 0.4705 09:43
DDOO Discount Dental -0.08 0.8500 -0.0100 -1.16% 0.8500 0.8500 09:44
VUZI Vuzix Corp -0.09 2.2300 -0.0400 -1.76% 2.2700 2.2300 09:58
WILD Wild Craze Inc -0.10 0.3450 -0.0250 -6.76% 0.3700 0.3000 09:57
CRVW Careview Comm Inc -0.10 0.6400 -0.0100 -1.54% 0.6500 0.5900 09:55
BNNP Bank Of Napa Na [Ca] -0.13 8.4800 -0.0200 -0.24% 8.4800 8.4800 09:30
AOIL Armada Oil Inc -0.16 0.3200 -0.0180 -5.33% 0.3350 0.3200 09:57
AMZG American Eagle Energ -0.21 1.9900 -0.0100 -0.50% 2.0200 1.9800 09:54
FMCC Freddie Mac -0.28 1.1800 -0.0200 -1.67% 1.2200 1.1700 09:57
ARTH Almah Inc -0.28 0.3750 -0.0050 -1.32% 0.3988 0.3650 09:58
MRIC Mri Interventions -0.30 1.3800 -0.0100 -0.72% 1.4300 1.3700 09:51
TQLA Montalvo Spirits In -0.32 0.4100 -0.0100 -2.38% 0.4100 0.4000 09:34
ZERO Save The World Air I -0.35 1.4700 -0.0300 -2.00% 1.5000 1.4600 09:51
UBIQ Ubiquity Broadcastin -0.38 12.4400 -0.0300 -0.24% 12.5300 12.3000 09:47
EXADE Experience Art & Des -0.40 2.8000 -0.1000 -3.45% 2.8500 2.8000 09:56
FNMAS Fannie Mae Pfd S -0.41 4.9000 -0.0300 -0.61% 4.9000 4.8500 09:30
ECAU Echo Automotive Inc -0.46 0.2660 -0.0060 -2.21% 0.2840 0.2660 09:50
NAMG North American Oil -0.46 1.2200 -0.0500 -3.94% 1.2500 1.2000 09:57
SCRC Scripsamerica Inc -0.47 0.2590 -0.0090 -3.36% 0.2590 0.2552 09:42
FMCCH Freddie Mac 5.10 Pfd -0.58 7.3100 -0.0900 -1.22% 7.3100 7.3100 09:45
APPA A.P. Pharma -0.62 0.4050 -0.0100 -2.41% 0.4155 0.4050 09:56
FVRG Forevergreen Worldwi -0.67 0.5200 -0.0300 -5.45% 0.5200 0.5200 09:38
LIQT Blue Moose Media -0.88 2.8100 -0.0800 -2.77% 2.8100 2.8100 09:30
STVI Snap Interactive -1.01 0.8000 -0.0800 -9.09% 0.8000 0.8000 09:45
TYCB Taylor Calvin B Bksh -1.12 25.0100 -0.3400 -1.34% 25.3500 25.0100 09:51
CTIX Cellceutix Corp -1.13 1.9700 -0.0200 -1.01% 2.0100 1.9600 09:57
FNMAT Federal Natl Pfd T -1.31 7.6000 -0.0500 -0.65% 7.6040 7.6000 09:54
AGIN American Graphite -1.55 0.3500 -0.0200 -5.41% 0.3600 0.3450 09:55
WTER Alkaline Water Compa -1.64 0.5580 -0.0621 -10.01% 0.6400 0.5300 09:58
SRCO Sparta Comm Services -2.05 0.5500 -0.0600 -9.84% 0.5500 0.5500 09:44
PROP Propell Corp -2.88 0.3300 -0.0649 -16.43% 0.3500 0.2650 09:55
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SNGX Soligenix Inc. +1.59 1.7490 +0.1290 +7.96% 1.9500 1.7300 09:58
DPSI Decisionpoint System +1.53 0.8200 +0.1750 +27.13% 0.8200 0.8200 09:41
GTHP Guided Therapeutics +1.23 0.6900 +0.0110 +1.62% 0.6900 0.6890 09:39
NVIV Design Source Inc +1.03 3.1800 +0.2000 +6.71% 3.3500 2.6900 09:58
FTTN First Titan Corp. +0.99 0.6600 +0.0400 +6.45% 0.6700 0.6200 09:56
LIBE Liberated Energy +0.95 0.2900 +0.0400 +16.00% 0.2900 0.2900 09:32
FMAR First Mariner Bancor +0.75 1.7000 +0.1700 +11.11% 1.7000 1.5900 09:55
LBMH Liberator Medical Hl +0.66 1.5900 +0.0300 +1.92% 1.5900 1.5500 09:54
VPIG Virtual Piggy Inc +0.56 2.1000 +0.0300 +1.45% 2.1000 2.0860 09:32
ADXS Advaxis Inc +0.56 2.8000 +0.0500 +1.82% 2.8000 2.8000 09:50
ENSV Enservco Corpporatio +0.53 1.5600 +0.0500 +3.31% 1.5600 1.5400 09:52
SOULD Soul & Vibe Interact +0.49 0.3410 +0.0010 +0.29% 0.4500 0.3400 09:58
GOJO Graphon Corp +0.49 0.4300 +0.0100 +2.38% 0.4350 0.4100 09:48
ITEN Codesmart Holdings +0.46 3.1500 +0.1500 +5.00% 3.2000 3.1000 09:58
RWWI Avatech Solutions +0.34 1.0150 +0.0050 +0.50% 1.0200 1.0100 09:49
PTRC Petro River Oil Corp +0.25 0.3290 +0.0390 +13.45% 0.3290 0.2720 09:57
CALVF Caledonia Mining Cp +0.23 0.8600 +0.0100 +1.18% 0.8600 0.8494 09:48
OBJE Obscene Jeans Corp +0.22 0.4500 +0.0100 +2.27% 0.4600 0.4500 09:48
SIAF Sino Agro Food Inc +0.19 0.3700 +0.0025 +0.68% 0.3700 0.3550 09:38
WSGP Western Graphite Inc +0.18 0.2710 +0.0060 +2.26% 0.2710 0.2710 09:30
NNVC Nanoviricides Inc +0.14 1.1900 unch unch 1.2000 1.1900 09:58
XBTC Xhibit Corp. +0.14 1.7000 +0.0500 +3.03% 1.7000 1.7000 09:31
XXII 22Nd Cent +0.13 1.1700 +0.0100 +0.86% 1.2000 1.1700 09:32
CRRS Corp Res Svcs Inc +0.07 3.9000 +0.0150 +0.39% 3.9000 3.8800 09:48
CLCN Creative Learning +0.06 1.6400 +0.0100 +0.61% 1.6400 1.6300 09:35
SFES Safestitch Medical +0.03 1.5600 +0.0100 +0.65% 1.5700 1.5500 09:54
CLDS Cloud Star Corp unch 0.3300 unch unch 0.3500 0.3200 09:42
PARR Par Pete Corp unch 1.6600 unch unch 1.7500 1.6600 09:53
AMPD Amp Holding Inc. unch 0.3400 unch unch 0.3400 0.3400 09:36
TTNP Titan Pharma Inc unch 0.6200 unch unch 0.6200 0.6190 09:47
FCNCB First Citizens Bks B unch 193.0000 unch unch 193.0000 193.0000 09:44
SITO Single Touch Systems unch 0.6250 unch unch 0.6250 0.6250 09:33
FMCCJ Freddie Mac Pfd Q unch 6.9900 unch unch 6.9900 6.9900 09:30
DMPI Delmar Pharma unch 1.1400 unch unch 1.1400 1.1400 09:30
BSSP Bassline Productions unch 1.8100 unch unch 1.8100 1.8000 09:54
NEPH Nephros Inc. unch 1.4600 unch unch 1.4600 1.4600 09:30
FNMA Fannie Mae unch 1.3000 -0.0200 -1.52% 1.3500 1.2900 09:58
CZICF Canadian Zinc Corp unch 0.6600 unch unch 0.6600 0.6500 09:31
PVLY Premier Valley Bk CA unch 6.2000 unch unch 6.2000 6.1800 09:49
SNWV Sanuwave Health Inc unch 0.7400 unch unch 0.7400 0.7400 09:30
FKYS First Keystone Corp unch 26.5000 unch unch 26.5000 26.5000 09:30
UMAX Umax Group Corp unch 2.7500 unch unch 2.7500 2.7200 09:37
OMTK Omnitek Engineering unch 2.2000 unch unch 2.2000 2.1200 09:56
UREE U.S. Rare Earths Inc unch 2.4000 unch unch 2.4000 2.4000 09:36
DAKP Mct Holding Corp. unch 1.6100 +0.0100 +0.63% 1.6100 1.6000 09:58
DRIO Labstyle unch 2.8500 unch unch 2.8500 2.8000 09:36
DIRI Direct Insite Cp -0.01 1.5990 -0.0010 -0.06% 1.6000 1.5800 09:55
WDDD Worlds.Com Inc -0.04 0.2900 -0.0010 -0.34% 0.2935 0.2900 09:35
TPCS Techprecision Corp -0.05 0.5350 -0.0040 -0.74% 0.5390 0.4705 09:43
DDOO Discount Dental -0.08 0.8500 -0.0100 -1.16% 0.8500 0.8500 09:44
VUZI Vuzix Corp -0.09 2.2300 -0.0400 -1.76% 2.2700 2.2300 09:58
WILD Wild Craze Inc -0.10 0.3450 -0.0250 -6.76% 0.3700 0.3000 09:57
CRVW Careview Comm Inc -0.10 0.6400 -0.0100 -1.54% 0.6500 0.5900 09:55
BNNP Bank Of Napa Na [Ca] -0.13 8.4800 -0.0200 -0.24% 8.4800 8.4800 09:30
AOIL Armada Oil Inc -0.16 0.3200 -0.0180 -5.33% 0.3350 0.3200 09:57
AMZG American Eagle Energ -0.21 1.9900 -0.0100 -0.50% 2.0200 1.9800 09:54
FMCC Freddie Mac -0.28 1.1800 -0.0200 -1.67% 1.2200 1.1700 09:57
ARTH Almah Inc -0.28 0.3750 -0.0050 -1.32% 0.3988 0.3650 09:58
MRIC Mri Interventions -0.30 1.3800 -0.0100 -0.72% 1.4300 1.3700 09:51
TQLA Montalvo Spirits In -0.32 0.4100 -0.0100 -2.38% 0.4100 0.4000 09:34
ZERO Save The World Air I -0.35 1.4700 -0.0300 -2.00% 1.5000 1.4600 09:51
UBIQ Ubiquity Broadcastin -0.38 12.4400 -0.0300 -0.24% 12.5300 12.3000 09:47
EXADE Experience Art & Des -0.40 2.8000 -0.1000 -3.45% 2.8500 2.8000 09:56
FNMAS Fannie Mae Pfd S -0.41 4.9000 -0.0300 -0.61% 4.9000 4.8500 09:30
ECAU Echo Automotive Inc -0.46 0.2660 -0.0060 -2.21% 0.2840 0.2660 09:50
NAMG North American Oil -0.46 1.2200 -0.0500 -3.94% 1.2500 1.2000 09:57
SCRC Scripsamerica Inc -0.47 0.2590 -0.0090 -3.36% 0.2590 0.2552 09:42
FMCCH Freddie Mac 5.10 Pfd -0.58 7.3100 -0.0900 -1.22% 7.3100 7.3100 09:45
APPA A.P. Pharma -0.62 0.4050 -0.0100 -2.41% 0.4155 0.4050 09:56
FVRG Forevergreen Worldwi -0.67 0.5200 -0.0300 -5.45% 0.5200 0.5200 09:38
LIQT Blue Moose Media -0.88 2.8100 -0.0800 -2.77% 2.8100 2.8100 09:30
STVI Snap Interactive -1.01 0.8000 -0.0800 -9.09% 0.8000 0.8000 09:45
TYCB Taylor Calvin B Bksh -1.12 25.0100 -0.3400 -1.34% 25.3500 25.0100 09:51
CTIX Cellceutix Corp -1.13 1.9700 -0.0200 -1.01% 2.0100 1.9600 09:57
FNMAT Federal Natl Pfd T -1.31 7.6000 -0.0500 -0.65% 7.6040 7.6000 09:54
AGIN American Graphite -1.55 0.3500 -0.0200 -5.41% 0.3600 0.3450 09:55
WTER Alkaline Water Compa -1.64 0.5580 -0.0621 -10.01% 0.6400 0.5300 09:58
SRCO Sparta Comm Services -2.05 0.5500 -0.0600 -9.84% 0.5500 0.5500 09:44
PROP Propell Corp -2.88 0.3300 -0.0649 -16.43% 0.3500 0.2650 09:55
(0)
(0)
