Posted On: 08/26/2013 12:18:57 PM
Post# of 39348
OTC/BB Most Active Stocks Monday, August 26, 2013 12:18:32 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FRAF Franklin Finl Svcs +2.79 16.1000 +0.2000 +1.26% 16.1000 15.9000 10:59
CZFS Citizens Fincl Svcs +2.34 47.4900 +1.4400 +3.13% 47.4900 47.0000 11:50
UREE U.S. Rare Earths Inc +1.75 2.5900 +0.1900 +7.92% 2.9000 2.4000 12:02
NVIV Design Source Inc +1.41 3.3800 +0.4000 +13.42% 3.4300 2.6900 12:01
GTHP Guided Therapeutics +1.23 0.6900 +0.0110 +1.62% 0.6950 0.6890 12:03
DPSI Decisionpoint System +1.00 0.7500 +0.1050 +16.28% 0.8200 0.7000 11:19
FTTN First Titan Corp. +0.99 0.6700 +0.0500 +8.06% 0.6700 0.6200 11:58
ERFB Erf Wireless Inc +0.91 0.5000 +0.0210 +4.38% 0.5000 0.4048 10:15
WMTN Westmtn Indx Adv +0.91 1.1400 +0.0400 +3.64% 1.1400 1.1200 12:00
DAKP Mct Holding Corp. +0.72 1.6500 +0.0500 +3.12% 1.6800 1.6000 11:41
MAXD Max Sound Corp +0.70 0.2600 +0.0080 +3.17% 0.2720 0.2500 12:01
RWWI Avatech Solutions +0.67 1.0200 +0.0100 +0.99% 1.0200 1.0000 10:49
SNGX Soligenix Inc. +0.66 1.6700 +0.0500 +3.09% 1.9500 1.6500 12:02
LIQT Blue Moose Media +0.65 2.9500 +0.0600 +2.08% 2.9500 2.8100 10:54
VASO Vasomedical Inc +0.62 0.2800 +0.0150 +5.66% 0.2890 0.2501 12:01
CWBK Commercewest Bk [Ca] +0.60 13.4500 +0.2000 +1.51% 13.4500 13.1000 11:26
SFES Safestitch Medical +0.59 1.7300 +0.1800 +11.61% 1.7300 1.5500 12:01
ADXS Advaxis Inc +0.56 2.8000 +0.0500 +1.82% 2.8000 2.8000 09:50
NEPH Nephros Inc. +0.54 1.5000 +0.0400 +2.74% 1.5000 1.4600 11:17
XXII 22Nd Cent +0.51 1.2000 +0.0400 +3.45% 1.2000 1.1700 11:57
GOJO Graphon Corp +0.49 0.4300 +0.0100 +2.38% 0.4350 0.4100 11:40
FNMFM Fed Natl Mtg Pfd E +0.48 8.3900 +0.3400 +4.22% 8.3900 8.3900 10:36
ENSV Enservco Corpporatio +0.43 1.5500 +0.0400 +2.65% 1.6000 1.5400 11:51
CLCN Creative Learning +0.41 1.7000 +0.0700 +4.29% 1.7300 1.6300 11:59
ITEN Codesmart Holdings +0.29 3.1000 +0.1000 +3.33% 3.2000 3.0500 11:51
OBJE Obscene Jeans Corp +0.22 0.4500 +0.0100 +2.27% 0.4600 0.4500 11:08
FMAR First Mariner Bancor +0.22 1.5500 +0.0200 +1.31% 1.7000 1.5100 11:57
SITO Single Touch Systems +0.20 0.6300 +0.0050 +0.80% 0.6350 0.6250 11:20
WSGP Western Graphite Inc +0.18 0.2710 +0.0060 +2.26% 0.2710 0.2710 11:30
OMTK Omnitek Engineering +0.17 2.2100 +0.0100 +0.45% 2.2400 2.1200 11:48
XBTC Xhibit Corp. +0.14 1.7000 +0.0500 +3.03% 1.7000 1.7000 10:30
PTRC Petro River Oil Corp +0.14 0.2950 +0.0050 +1.72% 0.3290 0.2720 11:22
SMTP Smtp Inc +0.14 0.9900 +0.0100 +1.02% 0.9900 0.9900 10:17
UMAX Umax Group Corp +0.08 2.7700 +0.0200 +0.73% 2.7700 2.6900 11:51
VUZI Vuzix Corp +0.07 2.3000 +0.0300 +1.32% 2.3700 2.1200 11:47
CRRS Corp Res Svcs Inc +0.06 3.8980 +0.0130 +0.33% 3.9000 3.8600 11:53
SOULD Soul & Vibe Interact unch 0.3400 unch unch 0.4500 0.3400 10:49
DMPI Delmar Pharma unch 1.1400 unch unch 1.1400 1.0900 11:34
IIBK Idaho Independent Bk unch 5.0600 unch unch 5.0600 5.0600 11:31
GAMR Great American Group unch 0.3000 unch unch 0.3000 0.3000 10:34
CLDS Cloud Star Corp unch 0.3300 unch unch 0.3500 0.3200 11:40
FCBS First Century Bnkshr unch 15.1000 unch unch 15.1000 15.1000 11:16
FCNCB First Citizens Bks B unch 193.0000 unch unch 193.0000 193.0000 09:44
AMPD Amp Holding Inc. unch 0.3400 unch unch 0.3400 0.3400 09:36
PVLY Premier Valley Bk CA unch 6.2000 unch unch 6.2000 6.1800 09:49
LBMH Liberator Medical Hl unch 1.5600 unch unch 1.5900 1.5500 11:49
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1000 19.1000 11:46
PARR Par Pete Corp unch 1.6600 unch unch 1.7500 1.6600 11:07
FMCCJ Freddie Mac Pfd Q unch 6.9900 unch unch 6.9900 6.9900 10:23
AMZG American Eagle Energ unch 2.0000 unch unch 2.0200 1.9800 11:50
DIRI Direct Insite Cp unch 1.6000 unch unch 1.6000 1.5800 10:13
FETM Fentura Finl Inc unch 6.2500 unch unch 6.2500 6.2500 10:33
BSSP Bassline Productions unch 1.8100 unch unch 1.8100 1.8000 09:54
NSSI Network-1 Sec Solu unch 1.6500 unch unch 1.6500 1.6460 10:41
FKYS First Keystone Corp unch 26.5000 unch unch 26.5000 26.5000 09:30
HRAA Health Rev Assurn unch 0.3349 unch unch 0.3349 0.3300 11:31
SCZC Santa Cruz Cty Bk CA unch 17.5000 unch unch 17.5000 17.5000 11:30
FMCKJ Freddie Mac Pfd Z unch 4.8500 unch unch 4.8500 4.8000 11:44
WDDD Worlds.Com Inc -0.04 0.2900 -0.0010 -0.34% 0.2935 0.2900 11:31
NAMG North American Oil -0.08 1.2600 -0.0100 -0.79% 1.2700 1.1800 11:55
DDOO Discount Dental -0.08 0.8500 -0.0100 -1.16% 0.8500 0.8500 09:44
TPCS Techprecision Corp -0.10 0.5300 -0.0090 -1.67% 0.5390 0.4705 11:53
BNNP Bank Of Napa Na [Ca] -0.13 8.4800 -0.0200 -0.24% 8.4800 8.4800 09:30
ECAU Echo Automotive Inc -0.15 0.2700 -0.0020 -0.74% 0.2840 0.2660 10:37
PTQMF Petaquilla Minerals -0.19 0.3480 -0.0020 -0.57% 0.3530 0.3480 11:43
HLAN Heartland Banccorp -0.21 32.1000 -0.1800 -0.56% 32.1000 32.1000 11:39
PROP Propell Corp -0.25 0.3900 -0.0049 -1.24% 0.3900 0.2650 11:57
FMCC Freddie Mac -0.28 1.1800 -0.0200 -1.67% 1.2200 1.1500 12:02
TQLA Montalvo Spirits In -0.29 0.4110 -0.0090 -2.14% 0.4200 0.4000 11:33
ZERO Save The World Air I -0.35 1.4700 -0.0300 -2.00% 1.5000 1.4500 11:33
FNMAS Fannie Mae Pfd S -0.41 4.9000 -0.0300 -0.61% 4.9300 4.8500 11:51
SIAF Sino Agro Food Inc -0.47 0.3612 -0.0063 -1.71% 0.3700 0.3550 11:58
WTER Alkaline Water Compa -0.49 0.6000 -0.0201 -3.24% 0.6400 0.5300 12:01
FNMA Fannie Mae -0.50 1.2800 -0.0400 -3.03% 1.3500 1.2700 12:02
NROM Noble Romans Inc -0.53 1.3800 -0.0500 -3.50% 1.4500 1.3800 11:51
ARTH Almah Inc -0.56 0.3630 -0.0170 -4.47% 0.3988 0.3550 12:03
WILD Wild Craze Inc -0.58 0.3150 -0.0550 -14.86% 0.3700 0.3000 11:42
VPIG Virtual Piggy Inc -0.58 2.0400 -0.0300 -1.45% 2.1000 2.0300 11:54
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% 0.4163 0.4000 11:35
TTNP Titan Pharma Inc -0.64 0.6150 -0.0050 -0.81% 0.6200 0.6100 11:52
SNWV Sanuwave Health Inc -0.66 0.7000 -0.0400 -5.41% 0.7400 0.6900 11:57
CALVF Caledonia Mining Cp -0.67 0.8206 -0.0294 -3.46% 0.8600 0.8030 12:01
FVRG Forevergreen Worldwi -0.67 0.5200 -0.0300 -5.45% 0.5200 0.5200 09:38
FNMAG Fannie Mae 5.375 I -0.69 7.2500 -0.1000 -1.36% 7.2500 7.2500 11:54
NNVC Nanoviricides Inc -0.70 1.1400 -0.0500 -4.20% 1.2000 1.1400 11:52
FNMAH Federal Natl Mtg Pfd -0.75 3.5000 -0.0900 -2.51% 3.5000 3.5000 10:30
EXADE Experience Art & Des -0.79 2.8000 -0.1000 -3.45% 2.8500 2.8000 11:48
CRVW Careview Comm Inc -0.83 0.6100 -0.0400 -6.15% 0.6500 0.5900 11:43
FNMAJ Fannie Mae Pfd R -0.87 4.0000 -0.1500 -3.61% 4.0900 3.8800 11:55
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
MARA Marathon Patent Grou -1.18 5.6600 -0.1900 -3.25% 5.8300 5.6500 11:54
BFDI Brekford Intl Corp -1.19 0.6000 -0.0300 -4.76% 0.6000 0.5800 10:14
FNMAT Federal Natl Pfd T -1.31 7.6000 -0.0500 -0.65% 7.6040 7.5500 12:01
AGIN American Graphite -1.55 0.3500 -0.0200 -5.41% 0.3600 0.3400 11:59
FNMAI Fed Ntl Mtg Ser Q -1.56 3.6500 -0.1700 -4.45% 3.7100 3.6500 11:48
STVI Snap Interactive -1.62 0.7500 -0.1300 -14.77% 0.8000 0.7500 10:27
CTIX Cellceutix Corp -1.80 1.9400 -0.0500 -2.51% 2.0100 1.9300 12:02
CZICF Canadian Zinc Corp -1.87 0.6369 -0.0231 -3.50% 0.6600 0.6369 11:56
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FRAF Franklin Finl Svcs +2.79 16.1000 +0.2000 +1.26% 16.1000 15.9000 10:59
CZFS Citizens Fincl Svcs +2.34 47.4900 +1.4400 +3.13% 47.4900 47.0000 11:50
UREE U.S. Rare Earths Inc +1.75 2.5900 +0.1900 +7.92% 2.9000 2.4000 12:02
NVIV Design Source Inc +1.41 3.3800 +0.4000 +13.42% 3.4300 2.6900 12:01
GTHP Guided Therapeutics +1.23 0.6900 +0.0110 +1.62% 0.6950 0.6890 12:03
DPSI Decisionpoint System +1.00 0.7500 +0.1050 +16.28% 0.8200 0.7000 11:19
FTTN First Titan Corp. +0.99 0.6700 +0.0500 +8.06% 0.6700 0.6200 11:58
ERFB Erf Wireless Inc +0.91 0.5000 +0.0210 +4.38% 0.5000 0.4048 10:15
WMTN Westmtn Indx Adv +0.91 1.1400 +0.0400 +3.64% 1.1400 1.1200 12:00
DAKP Mct Holding Corp. +0.72 1.6500 +0.0500 +3.12% 1.6800 1.6000 11:41
MAXD Max Sound Corp +0.70 0.2600 +0.0080 +3.17% 0.2720 0.2500 12:01
RWWI Avatech Solutions +0.67 1.0200 +0.0100 +0.99% 1.0200 1.0000 10:49
SNGX Soligenix Inc. +0.66 1.6700 +0.0500 +3.09% 1.9500 1.6500 12:02
LIQT Blue Moose Media +0.65 2.9500 +0.0600 +2.08% 2.9500 2.8100 10:54
VASO Vasomedical Inc +0.62 0.2800 +0.0150 +5.66% 0.2890 0.2501 12:01
CWBK Commercewest Bk [Ca] +0.60 13.4500 +0.2000 +1.51% 13.4500 13.1000 11:26
SFES Safestitch Medical +0.59 1.7300 +0.1800 +11.61% 1.7300 1.5500 12:01
ADXS Advaxis Inc +0.56 2.8000 +0.0500 +1.82% 2.8000 2.8000 09:50
NEPH Nephros Inc. +0.54 1.5000 +0.0400 +2.74% 1.5000 1.4600 11:17
XXII 22Nd Cent +0.51 1.2000 +0.0400 +3.45% 1.2000 1.1700 11:57
GOJO Graphon Corp +0.49 0.4300 +0.0100 +2.38% 0.4350 0.4100 11:40
FNMFM Fed Natl Mtg Pfd E +0.48 8.3900 +0.3400 +4.22% 8.3900 8.3900 10:36
ENSV Enservco Corpporatio +0.43 1.5500 +0.0400 +2.65% 1.6000 1.5400 11:51
CLCN Creative Learning +0.41 1.7000 +0.0700 +4.29% 1.7300 1.6300 11:59
ITEN Codesmart Holdings +0.29 3.1000 +0.1000 +3.33% 3.2000 3.0500 11:51
OBJE Obscene Jeans Corp +0.22 0.4500 +0.0100 +2.27% 0.4600 0.4500 11:08
FMAR First Mariner Bancor +0.22 1.5500 +0.0200 +1.31% 1.7000 1.5100 11:57
SITO Single Touch Systems +0.20 0.6300 +0.0050 +0.80% 0.6350 0.6250 11:20
WSGP Western Graphite Inc +0.18 0.2710 +0.0060 +2.26% 0.2710 0.2710 11:30
OMTK Omnitek Engineering +0.17 2.2100 +0.0100 +0.45% 2.2400 2.1200 11:48
XBTC Xhibit Corp. +0.14 1.7000 +0.0500 +3.03% 1.7000 1.7000 10:30
PTRC Petro River Oil Corp +0.14 0.2950 +0.0050 +1.72% 0.3290 0.2720 11:22
SMTP Smtp Inc +0.14 0.9900 +0.0100 +1.02% 0.9900 0.9900 10:17
UMAX Umax Group Corp +0.08 2.7700 +0.0200 +0.73% 2.7700 2.6900 11:51
VUZI Vuzix Corp +0.07 2.3000 +0.0300 +1.32% 2.3700 2.1200 11:47
CRRS Corp Res Svcs Inc +0.06 3.8980 +0.0130 +0.33% 3.9000 3.8600 11:53
SOULD Soul & Vibe Interact unch 0.3400 unch unch 0.4500 0.3400 10:49
DMPI Delmar Pharma unch 1.1400 unch unch 1.1400 1.0900 11:34
IIBK Idaho Independent Bk unch 5.0600 unch unch 5.0600 5.0600 11:31
GAMR Great American Group unch 0.3000 unch unch 0.3000 0.3000 10:34
CLDS Cloud Star Corp unch 0.3300 unch unch 0.3500 0.3200 11:40
FCBS First Century Bnkshr unch 15.1000 unch unch 15.1000 15.1000 11:16
FCNCB First Citizens Bks B unch 193.0000 unch unch 193.0000 193.0000 09:44
AMPD Amp Holding Inc. unch 0.3400 unch unch 0.3400 0.3400 09:36
PVLY Premier Valley Bk CA unch 6.2000 unch unch 6.2000 6.1800 09:49
LBMH Liberator Medical Hl unch 1.5600 unch unch 1.5900 1.5500 11:49
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1000 19.1000 11:46
PARR Par Pete Corp unch 1.6600 unch unch 1.7500 1.6600 11:07
FMCCJ Freddie Mac Pfd Q unch 6.9900 unch unch 6.9900 6.9900 10:23
AMZG American Eagle Energ unch 2.0000 unch unch 2.0200 1.9800 11:50
DIRI Direct Insite Cp unch 1.6000 unch unch 1.6000 1.5800 10:13
FETM Fentura Finl Inc unch 6.2500 unch unch 6.2500 6.2500 10:33
BSSP Bassline Productions unch 1.8100 unch unch 1.8100 1.8000 09:54
NSSI Network-1 Sec Solu unch 1.6500 unch unch 1.6500 1.6460 10:41
FKYS First Keystone Corp unch 26.5000 unch unch 26.5000 26.5000 09:30
HRAA Health Rev Assurn unch 0.3349 unch unch 0.3349 0.3300 11:31
SCZC Santa Cruz Cty Bk CA unch 17.5000 unch unch 17.5000 17.5000 11:30
FMCKJ Freddie Mac Pfd Z unch 4.8500 unch unch 4.8500 4.8000 11:44
WDDD Worlds.Com Inc -0.04 0.2900 -0.0010 -0.34% 0.2935 0.2900 11:31
NAMG North American Oil -0.08 1.2600 -0.0100 -0.79% 1.2700 1.1800 11:55
DDOO Discount Dental -0.08 0.8500 -0.0100 -1.16% 0.8500 0.8500 09:44
TPCS Techprecision Corp -0.10 0.5300 -0.0090 -1.67% 0.5390 0.4705 11:53
BNNP Bank Of Napa Na [Ca] -0.13 8.4800 -0.0200 -0.24% 8.4800 8.4800 09:30
ECAU Echo Automotive Inc -0.15 0.2700 -0.0020 -0.74% 0.2840 0.2660 10:37
PTQMF Petaquilla Minerals -0.19 0.3480 -0.0020 -0.57% 0.3530 0.3480 11:43
HLAN Heartland Banccorp -0.21 32.1000 -0.1800 -0.56% 32.1000 32.1000 11:39
PROP Propell Corp -0.25 0.3900 -0.0049 -1.24% 0.3900 0.2650 11:57
FMCC Freddie Mac -0.28 1.1800 -0.0200 -1.67% 1.2200 1.1500 12:02
TQLA Montalvo Spirits In -0.29 0.4110 -0.0090 -2.14% 0.4200 0.4000 11:33
ZERO Save The World Air I -0.35 1.4700 -0.0300 -2.00% 1.5000 1.4500 11:33
FNMAS Fannie Mae Pfd S -0.41 4.9000 -0.0300 -0.61% 4.9300 4.8500 11:51
SIAF Sino Agro Food Inc -0.47 0.3612 -0.0063 -1.71% 0.3700 0.3550 11:58
WTER Alkaline Water Compa -0.49 0.6000 -0.0201 -3.24% 0.6400 0.5300 12:01
FNMA Fannie Mae -0.50 1.2800 -0.0400 -3.03% 1.3500 1.2700 12:02
NROM Noble Romans Inc -0.53 1.3800 -0.0500 -3.50% 1.4500 1.3800 11:51
ARTH Almah Inc -0.56 0.3630 -0.0170 -4.47% 0.3988 0.3550 12:03
WILD Wild Craze Inc -0.58 0.3150 -0.0550 -14.86% 0.3700 0.3000 11:42
VPIG Virtual Piggy Inc -0.58 2.0400 -0.0300 -1.45% 2.1000 2.0300 11:54
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% 0.4163 0.4000 11:35
TTNP Titan Pharma Inc -0.64 0.6150 -0.0050 -0.81% 0.6200 0.6100 11:52
SNWV Sanuwave Health Inc -0.66 0.7000 -0.0400 -5.41% 0.7400 0.6900 11:57
CALVF Caledonia Mining Cp -0.67 0.8206 -0.0294 -3.46% 0.8600 0.8030 12:01
FVRG Forevergreen Worldwi -0.67 0.5200 -0.0300 -5.45% 0.5200 0.5200 09:38
FNMAG Fannie Mae 5.375 I -0.69 7.2500 -0.1000 -1.36% 7.2500 7.2500 11:54
NNVC Nanoviricides Inc -0.70 1.1400 -0.0500 -4.20% 1.2000 1.1400 11:52
FNMAH Federal Natl Mtg Pfd -0.75 3.5000 -0.0900 -2.51% 3.5000 3.5000 10:30
EXADE Experience Art & Des -0.79 2.8000 -0.1000 -3.45% 2.8500 2.8000 11:48
CRVW Careview Comm Inc -0.83 0.6100 -0.0400 -6.15% 0.6500 0.5900 11:43
FNMAJ Fannie Mae Pfd R -0.87 4.0000 -0.1500 -3.61% 4.0900 3.8800 11:55
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
MARA Marathon Patent Grou -1.18 5.6600 -0.1900 -3.25% 5.8300 5.6500 11:54
BFDI Brekford Intl Corp -1.19 0.6000 -0.0300 -4.76% 0.6000 0.5800 10:14
FNMAT Federal Natl Pfd T -1.31 7.6000 -0.0500 -0.65% 7.6040 7.5500 12:01
AGIN American Graphite -1.55 0.3500 -0.0200 -5.41% 0.3600 0.3400 11:59
FNMAI Fed Ntl Mtg Ser Q -1.56 3.6500 -0.1700 -4.45% 3.7100 3.6500 11:48
STVI Snap Interactive -1.62 0.7500 -0.1300 -14.77% 0.8000 0.7500 10:27
CTIX Cellceutix Corp -1.80 1.9400 -0.0500 -2.51% 2.0100 1.9300 12:02
CZICF Canadian Zinc Corp -1.87 0.6369 -0.0231 -3.50% 0.6600 0.6369 11:56
(0)
(0)
