Posted On: 08/26/2013 11:16:46 AM
Post# of 39348
OTC/BB Most Active Stocks Monday, August 26, 2013 11:16:21 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FMAR First Mariner Bancor +1.55 1.6900 +0.1600 +10.46% 1.7000 1.5900 10:40
DPSI Decisionpoint System +1.53 0.8200 +0.1750 +27.13% 0.8200 0.8200 09:41
MAXD Max Sound Corp +1.35 0.2680 +0.0160 +6.35% 0.2720 0.2500 10:59
GTHP Guided Therapeutics +1.23 0.6900 +0.0110 +1.62% 0.6900 0.6890 09:39
LIBE Liberated Energy +0.95 0.2900 +0.0400 +16.00% 0.2900 0.2900 09:32
ENSV Enservco Corpporatio +0.94 1.6000 +0.0900 +5.96% 1.6000 1.5400 11:00
NVIV Design Source Inc +0.91 3.2340 +0.2540 +8.52% 3.3500 2.6900 11:01
ERFB Erf Wireless Inc +0.91 0.5000 +0.0210 +4.38% 0.5000 0.4048 10:15
FTTN First Titan Corp. +0.80 0.6600 +0.0400 +6.45% 0.6700 0.6200 11:00
SNGX Soligenix Inc. +0.78 1.6700 +0.0500 +3.09% 1.9500 1.6700 11:00
RWWI Avatech Solutions +0.67 1.0200 +0.0100 +0.99% 1.0200 1.0000 10:49
LIQT Blue Moose Media +0.65 2.9500 +0.0600 +2.08% 2.9500 2.8100 10:54
ADXS Advaxis Inc +0.56 2.8000 +0.0500 +1.82% 2.8000 2.8000 09:50
VPIG Virtual Piggy Inc +0.56 2.1000 +0.0300 +1.45% 2.1000 2.0860 09:32
PTRC Petro River Oil Corp +0.55 0.3120 +0.0220 +7.59% 0.3290 0.2720 10:57
NEPH Nephros Inc. +0.54 1.5000 +0.0400 +2.74% 1.5000 1.4600 10:35
SFES Safestitch Medical +0.48 1.7000 +0.1500 +9.68% 1.7300 1.5500 10:59
FNMFM Fed Natl Mtg Pfd E +0.48 8.3900 +0.3400 +4.22% 8.3900 8.3900 10:36
DAKP Mct Holding Corp. +0.43 1.6300 +0.0300 +1.87% 1.6300 1.6000 10:59
SITO Single Touch Systems +0.41 0.6350 +0.0100 +1.60% 0.6350 0.6250 10:38
CLCN Creative Learning +0.41 1.7000 +0.0700 +4.29% 1.7300 1.6300 10:51
AMZG American Eagle Energ +0.41 2.0000 unch unch 2.0200 1.9800 10:56
GOJO Graphon Corp +0.35 0.4271 +0.0071 +1.69% 0.4350 0.4100 10:52
PTQMF Petaquilla Minerals +0.28 0.3530 +0.0030 +0.86% 0.3530 0.3530 10:24
XXII 22Nd Cent +0.26 1.1800 +0.0200 +1.72% 1.2000 1.1700 10:48
OBJE Obscene Jeans Corp +0.22 0.4500 +0.0100 +2.27% 0.4600 0.4500 10:57
ITEN Codesmart Holdings +0.21 3.0500 +0.0500 +1.67% 3.2000 3.0500 11:00
SIAF Sino Agro Food Inc +0.19 0.3700 +0.0025 +0.68% 0.3700 0.3550 10:13
WSGP Western Graphite Inc +0.18 0.2710 +0.0060 +2.26% 0.2710 0.2710 09:30
XBTC Xhibit Corp. +0.14 1.7000 +0.0500 +3.03% 1.7000 1.7000 10:30
SMTP Smtp Inc +0.14 0.9900 +0.0100 +1.02% 0.9900 0.9900 10:17
WDDD Worlds.Com Inc +0.10 0.2900 -0.0010 -0.34% 0.2935 0.2900 10:59
DMPI Delmar Pharma unch 1.1400 unch unch 1.1400 1.1400 09:30
PARR Par Pete Corp unch 1.6600 unch unch 1.7500 1.6600 09:53
NSSI Network-1 Sec Solu unch 1.6500 unch unch 1.6500 1.6460 10:41
BSSP Bassline Productions unch 1.8100 unch unch 1.8100 1.8000 09:54
SOULD Soul & Vibe Interact unch 0.3400 unch unch 0.4500 0.3400 10:49
GAMR Great American Group unch 0.3000 unch unch 0.3000 0.3000 10:34
FCNCB First Citizens Bks B unch 193.0000 unch unch 193.0000 193.0000 09:44
LBMH Liberator Medical Hl unch 1.5600 unch unch 1.5900 1.5500 10:51
UREE U.S. Rare Earths Inc unch 2.4000 unch unch 2.4000 2.4000 09:36
VASO Vasomedical Inc unch 0.2700 +0.0050 +1.89% 0.2700 0.2650 10:59
AMPD Amp Holding Inc. unch 0.3400 unch unch 0.3400 0.3400 09:36
FETM Fentura Finl Inc unch 6.2500 unch unch 6.2500 6.2500 10:33
CLDS Cloud Star Corp unch 0.3200 -0.0100 -3.03% 0.3500 0.3200 10:58
FMCCJ Freddie Mac Pfd Q unch 6.9900 unch unch 6.9900 6.9900 10:23
DIRI Direct Insite Cp unch 1.6000 unch unch 1.6000 1.5800 10:13
PVLY Premier Valley Bk CA unch 6.2000 unch unch 6.2000 6.1800 09:49
FRAF Franklin Finl Svcs unch 16.1000 +0.2000 +1.26% 16.1000 15.9000 10:59
UMAX Umax Group Corp unch 2.7500 unch unch 2.7600 2.6900 10:33
OMTK Omnitek Engineering unch 2.2400 +0.0400 +1.82% 2.2400 2.1200 10:54
FKYS First Keystone Corp unch 26.5000 unch unch 26.5000 26.5000 09:30
TPCS Techprecision Corp -0.05 0.5370 -0.0020 -0.37% 0.5390 0.4705 10:57
CRRS Corp Res Svcs Inc -0.07 3.8700 -0.0150 -0.39% 3.9000 3.8700 10:46
DDOO Discount Dental -0.08 0.8500 -0.0100 -1.16% 0.8500 0.8500 09:44
BNNP Bank Of Napa Na [Ca] -0.13 8.4800 -0.0200 -0.24% 8.4800 8.4800 09:30
VUZI Vuzix Corp -0.14 2.2100 -0.0600 -2.64% 2.2700 2.1200 10:44
ECAU Echo Automotive Inc -0.15 0.2700 -0.0020 -0.74% 0.2840 0.2660 10:37
HRAA Health Rev Assurn -0.16 0.3300 -0.0049 -1.46% 0.3349 0.3300 10:23
NAMG North American Oil -0.23 1.2500 -0.0200 -1.57% 1.2500 1.1800 11:00
PROP Propell Corp -0.25 0.3900 -0.0049 -1.24% 0.3900 0.2650 10:30
CRVW Careview Comm Inc -0.25 0.6380 -0.0120 -1.85% 0.6500 0.5900 10:49
MRIC Mri Interventions -0.30 1.3800 -0.0100 -0.72% 1.4300 1.3700 10:59
TQLA Montalvo Spirits In -0.32 0.4150 -0.0050 -1.19% 0.4200 0.4000 10:59
FNMAJ Fannie Mae Pfd R -0.35 4.0500 -0.1000 -2.41% 4.0900 4.0500 11:00
FNMAS Fannie Mae Pfd S -0.41 4.9000 -0.0300 -0.61% 4.9300 4.8500 11:00
ARTH Almah Inc -0.47 0.3611 -0.0189 -4.97% 0.3988 0.3610 11:00
FNMA Fannie Mae -0.50 1.2900 -0.0300 -2.27% 1.3500 1.2700 11:00
WILD Wild Craze Inc -0.52 0.3200 -0.0500 -13.51% 0.3700 0.3000 10:57
NROM Noble Romans Inc -0.53 1.3800 -0.0500 -3.50% 1.3800 1.3800 09:57
NNVC Nanoviricides Inc -0.56 1.1800 -0.0100 -0.84% 1.2000 1.1500 10:59
FMCC Freddie Mac -0.57 1.1600 -0.0400 -3.33% 1.2200 1.1500 11:00
FMCCH Freddie Mac 5.10 Pfd -0.58 7.3100 -0.0900 -1.22% 7.3100 7.3100 09:45
ZERO Save The World Air I -0.59 1.4500 -0.0500 -3.33% 1.5000 1.4500 10:48
TTNP Titan Pharma Inc -0.64 0.6200 unch unch 0.6200 0.6100 10:58
SNWV Sanuwave Health Inc -0.66 0.7000 -0.0400 -5.41% 0.7400 0.7000 10:50
FVRG Forevergreen Worldwi -0.67 0.5200 -0.0300 -5.45% 0.5200 0.5200 09:38
FNMAH Federal Natl Mtg Pfd -0.75 3.5000 -0.0900 -2.51% 3.5000 3.5000 10:30
CTIX Cellceutix Corp -0.77 1.9600 -0.0300 -1.51% 2.0100 1.9600 11:01
EXADE Experience Art & Des -0.79 2.8000 -0.1000 -3.45% 2.8500 2.8000 09:56
CZICF Canadian Zinc Corp -0.87 0.6500 -0.0100 -1.52% 0.6600 0.6500 10:44
WTER Alkaline Water Compa -0.91 0.6000 -0.0201 -3.24% 0.6400 0.5300 11:00
CALVF Caledonia Mining Cp -0.91 0.8100 -0.0400 -4.71% 0.8600 0.8100 10:39
APPA A.P. Pharma -0.93 0.4050 -0.0100 -2.41% 0.4163 0.4000 10:56
AOIL Armada Oil Inc -0.95 0.3200 -0.0180 -5.33% 0.3350 0.3200 10:18
TYCB Taylor Calvin B Bksh -1.12 25.0100 -0.3400 -1.34% 25.3500 25.0100 09:51
BFDI Brekford Intl Corp -1.19 0.6000 -0.0300 -4.76% 0.6000 0.5800 10:14
MARA Marathon Patent Grou -1.24 5.6500 -0.2000 -3.42% 5.8300 5.6500 10:47
FNMAT Federal Natl Pfd T -1.31 7.6000 -0.0500 -0.65% 7.6040 7.6000 10:51
UBIQ Ubiquity Broadcastin -1.52 12.3200 -0.1500 -1.20% 12.5300 12.2200 10:40
STVI Snap Interactive -1.62 0.7500 -0.1300 -14.77% 0.8000 0.7500 10:27
AGIN American Graphite -2.03 0.3430 -0.0270 -7.30% 0.3600 0.3401 10:53
SRCO Sparta Comm Services -2.05 0.5500 -0.0600 -9.84% 0.5500 0.5500 09:44
DRIO Labstyle -2.21 2.7300 -0.1200 -4.21% 2.8500 2.7300 10:34
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FMAR First Mariner Bancor +1.55 1.6900 +0.1600 +10.46% 1.7000 1.5900 10:40
DPSI Decisionpoint System +1.53 0.8200 +0.1750 +27.13% 0.8200 0.8200 09:41
MAXD Max Sound Corp +1.35 0.2680 +0.0160 +6.35% 0.2720 0.2500 10:59
GTHP Guided Therapeutics +1.23 0.6900 +0.0110 +1.62% 0.6900 0.6890 09:39
LIBE Liberated Energy +0.95 0.2900 +0.0400 +16.00% 0.2900 0.2900 09:32
ENSV Enservco Corpporatio +0.94 1.6000 +0.0900 +5.96% 1.6000 1.5400 11:00
NVIV Design Source Inc +0.91 3.2340 +0.2540 +8.52% 3.3500 2.6900 11:01
ERFB Erf Wireless Inc +0.91 0.5000 +0.0210 +4.38% 0.5000 0.4048 10:15
FTTN First Titan Corp. +0.80 0.6600 +0.0400 +6.45% 0.6700 0.6200 11:00
SNGX Soligenix Inc. +0.78 1.6700 +0.0500 +3.09% 1.9500 1.6700 11:00
RWWI Avatech Solutions +0.67 1.0200 +0.0100 +0.99% 1.0200 1.0000 10:49
LIQT Blue Moose Media +0.65 2.9500 +0.0600 +2.08% 2.9500 2.8100 10:54
ADXS Advaxis Inc +0.56 2.8000 +0.0500 +1.82% 2.8000 2.8000 09:50
VPIG Virtual Piggy Inc +0.56 2.1000 +0.0300 +1.45% 2.1000 2.0860 09:32
PTRC Petro River Oil Corp +0.55 0.3120 +0.0220 +7.59% 0.3290 0.2720 10:57
NEPH Nephros Inc. +0.54 1.5000 +0.0400 +2.74% 1.5000 1.4600 10:35
SFES Safestitch Medical +0.48 1.7000 +0.1500 +9.68% 1.7300 1.5500 10:59
FNMFM Fed Natl Mtg Pfd E +0.48 8.3900 +0.3400 +4.22% 8.3900 8.3900 10:36
DAKP Mct Holding Corp. +0.43 1.6300 +0.0300 +1.87% 1.6300 1.6000 10:59
SITO Single Touch Systems +0.41 0.6350 +0.0100 +1.60% 0.6350 0.6250 10:38
CLCN Creative Learning +0.41 1.7000 +0.0700 +4.29% 1.7300 1.6300 10:51
AMZG American Eagle Energ +0.41 2.0000 unch unch 2.0200 1.9800 10:56
GOJO Graphon Corp +0.35 0.4271 +0.0071 +1.69% 0.4350 0.4100 10:52
PTQMF Petaquilla Minerals +0.28 0.3530 +0.0030 +0.86% 0.3530 0.3530 10:24
XXII 22Nd Cent +0.26 1.1800 +0.0200 +1.72% 1.2000 1.1700 10:48
OBJE Obscene Jeans Corp +0.22 0.4500 +0.0100 +2.27% 0.4600 0.4500 10:57
ITEN Codesmart Holdings +0.21 3.0500 +0.0500 +1.67% 3.2000 3.0500 11:00
SIAF Sino Agro Food Inc +0.19 0.3700 +0.0025 +0.68% 0.3700 0.3550 10:13
WSGP Western Graphite Inc +0.18 0.2710 +0.0060 +2.26% 0.2710 0.2710 09:30
XBTC Xhibit Corp. +0.14 1.7000 +0.0500 +3.03% 1.7000 1.7000 10:30
SMTP Smtp Inc +0.14 0.9900 +0.0100 +1.02% 0.9900 0.9900 10:17
WDDD Worlds.Com Inc +0.10 0.2900 -0.0010 -0.34% 0.2935 0.2900 10:59
DMPI Delmar Pharma unch 1.1400 unch unch 1.1400 1.1400 09:30
PARR Par Pete Corp unch 1.6600 unch unch 1.7500 1.6600 09:53
NSSI Network-1 Sec Solu unch 1.6500 unch unch 1.6500 1.6460 10:41
BSSP Bassline Productions unch 1.8100 unch unch 1.8100 1.8000 09:54
SOULD Soul & Vibe Interact unch 0.3400 unch unch 0.4500 0.3400 10:49
GAMR Great American Group unch 0.3000 unch unch 0.3000 0.3000 10:34
FCNCB First Citizens Bks B unch 193.0000 unch unch 193.0000 193.0000 09:44
LBMH Liberator Medical Hl unch 1.5600 unch unch 1.5900 1.5500 10:51
UREE U.S. Rare Earths Inc unch 2.4000 unch unch 2.4000 2.4000 09:36
VASO Vasomedical Inc unch 0.2700 +0.0050 +1.89% 0.2700 0.2650 10:59
AMPD Amp Holding Inc. unch 0.3400 unch unch 0.3400 0.3400 09:36
FETM Fentura Finl Inc unch 6.2500 unch unch 6.2500 6.2500 10:33
CLDS Cloud Star Corp unch 0.3200 -0.0100 -3.03% 0.3500 0.3200 10:58
FMCCJ Freddie Mac Pfd Q unch 6.9900 unch unch 6.9900 6.9900 10:23
DIRI Direct Insite Cp unch 1.6000 unch unch 1.6000 1.5800 10:13
PVLY Premier Valley Bk CA unch 6.2000 unch unch 6.2000 6.1800 09:49
FRAF Franklin Finl Svcs unch 16.1000 +0.2000 +1.26% 16.1000 15.9000 10:59
UMAX Umax Group Corp unch 2.7500 unch unch 2.7600 2.6900 10:33
OMTK Omnitek Engineering unch 2.2400 +0.0400 +1.82% 2.2400 2.1200 10:54
FKYS First Keystone Corp unch 26.5000 unch unch 26.5000 26.5000 09:30
TPCS Techprecision Corp -0.05 0.5370 -0.0020 -0.37% 0.5390 0.4705 10:57
CRRS Corp Res Svcs Inc -0.07 3.8700 -0.0150 -0.39% 3.9000 3.8700 10:46
DDOO Discount Dental -0.08 0.8500 -0.0100 -1.16% 0.8500 0.8500 09:44
BNNP Bank Of Napa Na [Ca] -0.13 8.4800 -0.0200 -0.24% 8.4800 8.4800 09:30
VUZI Vuzix Corp -0.14 2.2100 -0.0600 -2.64% 2.2700 2.1200 10:44
ECAU Echo Automotive Inc -0.15 0.2700 -0.0020 -0.74% 0.2840 0.2660 10:37
HRAA Health Rev Assurn -0.16 0.3300 -0.0049 -1.46% 0.3349 0.3300 10:23
NAMG North American Oil -0.23 1.2500 -0.0200 -1.57% 1.2500 1.1800 11:00
PROP Propell Corp -0.25 0.3900 -0.0049 -1.24% 0.3900 0.2650 10:30
CRVW Careview Comm Inc -0.25 0.6380 -0.0120 -1.85% 0.6500 0.5900 10:49
MRIC Mri Interventions -0.30 1.3800 -0.0100 -0.72% 1.4300 1.3700 10:59
TQLA Montalvo Spirits In -0.32 0.4150 -0.0050 -1.19% 0.4200 0.4000 10:59
FNMAJ Fannie Mae Pfd R -0.35 4.0500 -0.1000 -2.41% 4.0900 4.0500 11:00
FNMAS Fannie Mae Pfd S -0.41 4.9000 -0.0300 -0.61% 4.9300 4.8500 11:00
ARTH Almah Inc -0.47 0.3611 -0.0189 -4.97% 0.3988 0.3610 11:00
FNMA Fannie Mae -0.50 1.2900 -0.0300 -2.27% 1.3500 1.2700 11:00
WILD Wild Craze Inc -0.52 0.3200 -0.0500 -13.51% 0.3700 0.3000 10:57
NROM Noble Romans Inc -0.53 1.3800 -0.0500 -3.50% 1.3800 1.3800 09:57
NNVC Nanoviricides Inc -0.56 1.1800 -0.0100 -0.84% 1.2000 1.1500 10:59
FMCC Freddie Mac -0.57 1.1600 -0.0400 -3.33% 1.2200 1.1500 11:00
FMCCH Freddie Mac 5.10 Pfd -0.58 7.3100 -0.0900 -1.22% 7.3100 7.3100 09:45
ZERO Save The World Air I -0.59 1.4500 -0.0500 -3.33% 1.5000 1.4500 10:48
TTNP Titan Pharma Inc -0.64 0.6200 unch unch 0.6200 0.6100 10:58
SNWV Sanuwave Health Inc -0.66 0.7000 -0.0400 -5.41% 0.7400 0.7000 10:50
FVRG Forevergreen Worldwi -0.67 0.5200 -0.0300 -5.45% 0.5200 0.5200 09:38
FNMAH Federal Natl Mtg Pfd -0.75 3.5000 -0.0900 -2.51% 3.5000 3.5000 10:30
CTIX Cellceutix Corp -0.77 1.9600 -0.0300 -1.51% 2.0100 1.9600 11:01
EXADE Experience Art & Des -0.79 2.8000 -0.1000 -3.45% 2.8500 2.8000 09:56
CZICF Canadian Zinc Corp -0.87 0.6500 -0.0100 -1.52% 0.6600 0.6500 10:44
WTER Alkaline Water Compa -0.91 0.6000 -0.0201 -3.24% 0.6400 0.5300 11:00
CALVF Caledonia Mining Cp -0.91 0.8100 -0.0400 -4.71% 0.8600 0.8100 10:39
APPA A.P. Pharma -0.93 0.4050 -0.0100 -2.41% 0.4163 0.4000 10:56
AOIL Armada Oil Inc -0.95 0.3200 -0.0180 -5.33% 0.3350 0.3200 10:18
TYCB Taylor Calvin B Bksh -1.12 25.0100 -0.3400 -1.34% 25.3500 25.0100 09:51
BFDI Brekford Intl Corp -1.19 0.6000 -0.0300 -4.76% 0.6000 0.5800 10:14
MARA Marathon Patent Grou -1.24 5.6500 -0.2000 -3.42% 5.8300 5.6500 10:47
FNMAT Federal Natl Pfd T -1.31 7.6000 -0.0500 -0.65% 7.6040 7.6000 10:51
UBIQ Ubiquity Broadcastin -1.52 12.3200 -0.1500 -1.20% 12.5300 12.2200 10:40
STVI Snap Interactive -1.62 0.7500 -0.1300 -14.77% 0.8000 0.7500 10:27
AGIN American Graphite -2.03 0.3430 -0.0270 -7.30% 0.3600 0.3401 10:53
SRCO Sparta Comm Services -2.05 0.5500 -0.0600 -9.84% 0.5500 0.5500 09:44
DRIO Labstyle -2.21 2.7300 -0.1200 -4.21% 2.8500 2.7300 10:34
(0)
(0)
