Posted On: 08/26/2013 1:21:12 PM
Post# of 39348
OTC/BB Most Active Stocks Monday, August 26, 2013 1:20:47 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
CZFS Citizens Fincl Svcs +2.34 47.4900 +1.4400 +3.13% 47.4900 47.0000 11:50
UREE U.S. Rare Earths Inc +1.82 2.6000 +0.2000 +8.33% 2.9000 2.4000 12:54
PARR Par Pete Corp +1.74 1.6900 +0.0300 +1.81% 1.7500 1.6600 12:29
NVIV Design Source Inc +1.66 3.4700 +0.4900 +16.44% 3.5300 2.6900 13:04
GTHP Guided Therapeutics +1.23 0.6900 +0.0110 +1.62% 0.6950 0.6890 12:03
WMTN Westmtn Indx Adv +1.13 1.1500 +0.0500 +4.55% 1.1500 1.1200 12:55
DAKP Mct Holding Corp. +1.11 1.6800 +0.0800 +5.00% 1.7000 1.6000 13:03
ADXS Advaxis Inc +1.08 2.8500 +0.1000 +3.64% 2.8500 2.7500 12:43
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 12:54
NEPH Nephros Inc. +0.92 1.5300 +0.0700 +4.79% 1.5300 1.4600 12:40
ERFB Erf Wireless Inc +0.91 0.5000 +0.0210 +4.38% 0.5000 0.4048 10:15
XXII 22Nd Cent +0.87 1.2200 +0.0600 +5.17% 1.2300 1.1700 13:05
PTRC Petro River Oil Corp +0.80 0.3200 +0.0300 +10.34% 0.3350 0.2720 13:03
MAXD Max Sound Corp +0.70 0.2600 +0.0080 +3.17% 0.2720 0.2500 12:56
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 13:04
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 12:32
CWBK Commercewest Bk [Ca] +0.60 13.4500 +0.2000 +1.51% 13.4500 13.1000 11:26
SFES Safestitch Medical +0.53 1.7200 +0.1700 +10.97% 1.7400 1.5500 13:01
GOJO Graphon Corp +0.49 0.4300 +0.0100 +2.38% 0.4350 0.4010 12:46
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 12:44
IIBK Idaho Independent Bk +0.43 5.1000 +0.0400 +0.79% 5.1000 5.0600 12:37
CLCN Creative Learning +0.41 1.7000 +0.0700 +4.29% 1.7300 1.6300 12:13
FMCKK Fed Home Ln Mtg 5.0 +0.39 7.3800 +0.0800 +1.10% 7.3800 7.3800 12:37
OBJE Obscene Jeans Corp +0.39 0.4580 +0.0180 +4.09% 0.4600 0.4300 12:54
ITEN Codesmart Holdings +0.29 3.1000 +0.1000 +3.33% 3.2000 3.0500 12:36
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% 0.6390 0.6250 12:47
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 12:36
SMTP Smtp Inc +0.14 0.9900 +0.0100 +1.02% 0.9900 0.9900 10:17
XBTC Xhibit Corp. +0.14 1.7000 +0.0500 +3.03% 1.7000 1.7000 10:30
CRRS Corp Res Svcs Inc +0.07 3.9000 +0.0150 +0.39% 3.9000 3.8600 13:02
UMAX Umax Group Corp +0.04 2.7600 +0.0100 +0.36% 2.7700 2.6900 13:04
LBMH Liberator Medical Hl unch 1.5600 unch unch 1.5900 1.5500 11:49
AMZG American Eagle Energ unch 2.0000 unch unch 2.0200 1.9800 12:03
FETM Fentura Finl Inc unch 6.2500 unch unch 6.2500 6.2500 10:33
CLDS Cloud Star Corp unch 0.3300 unch unch 0.3500 0.3200 12:39
FMCCJ Freddie Mac Pfd Q unch 6.9900 unch unch 6.9900 6.9900 10:23
FMCKJ Freddie Mac Pfd Z unch 4.8500 unch unch 4.8530 4.8000 12:53
FKYS First Keystone Corp unch 26.5000 unch unch 26.5000 26.5000 09:30
FNMAP Fannie Mae Pfd F unch 7.3000 unch unch 7.3000 7.3000 13:03
PVLY Premier Valley Bk CA unch 6.2000 unch unch 6.2000 6.1800 09:49
BSSP Bassline Productions unch 1.8100 unch unch 1.8100 1.8000 09:54
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1000 19.1000 11:46
FRAF Franklin Finl Svcs unch 15.9000 unch unch 16.1000 15.9000 12:05
SOULD Soul & Vibe Interact unch 0.3400 unch unch 0.4500 0.3400 12:04
BFDI Brekford Intl Corp unch 0.6300 unch unch 0.6300 0.5800 12:40
TPCS Techprecision Corp unch 0.5390 unch unch 0.5390 0.4705 12:58
NSSI Network-1 Sec Solu unch 1.6500 unch unch 1.6500 1.6460 12:11
PFIE Profire Energy Inc unch 1.7400 unch unch 1.7400 1.7400 13:00
AMPD Amp Holding Inc. unch 0.3400 unch unch 0.3400 0.3400 09:36
BYLK Baylake Corp unch 10.4900 unch unch 10.4900 10.4900 12:13
FCBS First Century Bnkshr unch 15.1000 unch unch 15.1000 15.1000 11:16
DIRI Direct Insite Cp unch 1.6000 unch unch 1.6000 1.5800 12:22
FCNCB First Citizens Bks B unch 193.0000 unch unch 193.0000 193.0000 09:44
SCZC Santa Cruz Cty Bk CA unch 17.5000 unch unch 17.5000 17.5000 11:30
DMPI Delmar Pharma unch 1.1400 unch unch 1.1400 1.0900 11:34
GAMR Great American Group unch 0.3000 unch unch 0.3000 0.3000 10:34
FMCCH Freddie Mac 5.10 Pfd unch 7.4000 unch unch 7.4000 7.3100 13:03
FNMAG Fannie Mae 5.375 I unch 7.3500 unch unch 7.3500 7.2500 12:24
WDDD Worlds.Com Inc -0.04 0.2900 -0.0010 -0.34% 0.2935 0.2900 11:31
VUZI Vuzix Corp -0.05 2.2500 -0.0200 -0.88% 2.3700 2.1200 13:01
FVRG Forevergreen Worldwi -0.07 0.5470 -0.0030 -0.55% 0.5470 0.5200 12:24
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
NAMG North American Oil -0.15 1.2500 -0.0200 -1.57% 1.2900 1.1800 13:02
HRAA Health Rev Assurn -0.16 0.3300 -0.0049 -1.46% 0.3349 0.3300 13:04
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
SCRA Securealert Inc -0.21 19.7500 -0.2500 -1.25% 19.7500 19.7500 12:25
PROP Propell Corp -0.25 0.3900 -0.0049 -1.24% 0.3900 0.2650 12:42
TQLA Montalvo Spirits In -0.32 0.4100 -0.0100 -2.38% 0.4200 0.4000 12:52
ZERO Save The World Air I -0.35 1.4700 -0.0300 -2.00% 1.5000 1.4500 12:50
FNMFN Federal National Mor -0.35 7.6000 +0.0100 +0.13% 7.6000 7.5000 13:05
FNMAS Fannie Mae Pfd S -0.41 4.9000 -0.0300 -0.61% 4.9300 4.8500 13:00
FMCC Freddie Mac -0.43 1.1700 -0.0300 -2.50% 1.2200 1.1500 13:05
SIAF Sino Agro Food Inc -0.49 0.3610 -0.0065 -1.77% 0.3700 0.3550 12:33
FNMA Fannie Mae -0.50 1.2800 -0.0400 -3.03% 1.3500 1.2700 13:05
CRVW Careview Comm Inc -0.52 0.6250 -0.0250 -3.85% 0.6500 0.5900 12:52
WILD Wild Craze Inc -0.55 0.3170 -0.0530 -14.32% 0.3700 0.3000 12:52
ARTH Almah Inc -0.56 0.3600 -0.0200 -5.26% 0.3988 0.3550 13:03
TTNP Titan Pharma Inc -0.64 0.6100 -0.0100 -1.61% 0.6200 0.6100 13:04
CALVF Caledonia Mining Cp -0.65 0.8216 -0.0284 -3.34% 0.8600 0.8030 12:32
SNWV Sanuwave Health Inc -0.66 0.7000 -0.0400 -5.41% 0.7400 0.6900 12:13
NNVC Nanoviricides Inc -0.70 1.1400 -0.0500 -4.20% 1.2000 1.1400 12:38
FNMAH Federal Natl Mtg Pfd -0.75 3.5000 -0.0900 -2.51% 3.5000 3.5000 10:30
ECAU Echo Automotive Inc -0.77 0.2620 -0.0100 -3.68% 0.2840 0.2500 12:59
CZICF Canadian Zinc Corp -0.79 0.6510 -0.0090 -1.36% 0.6600 0.6369 12:42
FNMAJ Fannie Mae Pfd R -0.87 4.0000 -0.1500 -3.61% 4.0900 3.8800 12:57
APPA A.P. Pharma -0.87 0.4010 -0.0140 -3.37% 0.4163 0.4000 13:04
AOIL Armada Oil Inc -0.95 0.3200 -0.0180 -5.33% 0.3350 0.3200 10:18
FNMAT Federal Natl Pfd T -1.06 7.6100 -0.0400 -0.52% 7.6100 7.5500 13:04
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 13:02
WTER Alkaline Water Compa -1.18 0.5710 -0.0491 -7.92% 0.6400 0.5300 12:54
NROM Noble Romans Inc -1.25 1.3100 -0.1200 -8.39% 1.4500 1.3100 12:17
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
CZFS Citizens Fincl Svcs +2.34 47.4900 +1.4400 +3.13% 47.4900 47.0000 11:50
UREE U.S. Rare Earths Inc +1.82 2.6000 +0.2000 +8.33% 2.9000 2.4000 12:54
PARR Par Pete Corp +1.74 1.6900 +0.0300 +1.81% 1.7500 1.6600 12:29
NVIV Design Source Inc +1.66 3.4700 +0.4900 +16.44% 3.5300 2.6900 13:04
GTHP Guided Therapeutics +1.23 0.6900 +0.0110 +1.62% 0.6950 0.6890 12:03
WMTN Westmtn Indx Adv +1.13 1.1500 +0.0500 +4.55% 1.1500 1.1200 12:55
DAKP Mct Holding Corp. +1.11 1.6800 +0.0800 +5.00% 1.7000 1.6000 13:03
ADXS Advaxis Inc +1.08 2.8500 +0.1000 +3.64% 2.8500 2.7500 12:43
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 12:54
NEPH Nephros Inc. +0.92 1.5300 +0.0700 +4.79% 1.5300 1.4600 12:40
ERFB Erf Wireless Inc +0.91 0.5000 +0.0210 +4.38% 0.5000 0.4048 10:15
XXII 22Nd Cent +0.87 1.2200 +0.0600 +5.17% 1.2300 1.1700 13:05
PTRC Petro River Oil Corp +0.80 0.3200 +0.0300 +10.34% 0.3350 0.2720 13:03
MAXD Max Sound Corp +0.70 0.2600 +0.0080 +3.17% 0.2720 0.2500 12:56
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 13:04
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 12:32
CWBK Commercewest Bk [Ca] +0.60 13.4500 +0.2000 +1.51% 13.4500 13.1000 11:26
SFES Safestitch Medical +0.53 1.7200 +0.1700 +10.97% 1.7400 1.5500 13:01
GOJO Graphon Corp +0.49 0.4300 +0.0100 +2.38% 0.4350 0.4010 12:46
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 12:44
IIBK Idaho Independent Bk +0.43 5.1000 +0.0400 +0.79% 5.1000 5.0600 12:37
CLCN Creative Learning +0.41 1.7000 +0.0700 +4.29% 1.7300 1.6300 12:13
FMCKK Fed Home Ln Mtg 5.0 +0.39 7.3800 +0.0800 +1.10% 7.3800 7.3800 12:37
OBJE Obscene Jeans Corp +0.39 0.4580 +0.0180 +4.09% 0.4600 0.4300 12:54
ITEN Codesmart Holdings +0.29 3.1000 +0.1000 +3.33% 3.2000 3.0500 12:36
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% 0.6390 0.6250 12:47
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 12:36
SMTP Smtp Inc +0.14 0.9900 +0.0100 +1.02% 0.9900 0.9900 10:17
XBTC Xhibit Corp. +0.14 1.7000 +0.0500 +3.03% 1.7000 1.7000 10:30
CRRS Corp Res Svcs Inc +0.07 3.9000 +0.0150 +0.39% 3.9000 3.8600 13:02
UMAX Umax Group Corp +0.04 2.7600 +0.0100 +0.36% 2.7700 2.6900 13:04
LBMH Liberator Medical Hl unch 1.5600 unch unch 1.5900 1.5500 11:49
AMZG American Eagle Energ unch 2.0000 unch unch 2.0200 1.9800 12:03
FETM Fentura Finl Inc unch 6.2500 unch unch 6.2500 6.2500 10:33
CLDS Cloud Star Corp unch 0.3300 unch unch 0.3500 0.3200 12:39
FMCCJ Freddie Mac Pfd Q unch 6.9900 unch unch 6.9900 6.9900 10:23
FMCKJ Freddie Mac Pfd Z unch 4.8500 unch unch 4.8530 4.8000 12:53
FKYS First Keystone Corp unch 26.5000 unch unch 26.5000 26.5000 09:30
FNMAP Fannie Mae Pfd F unch 7.3000 unch unch 7.3000 7.3000 13:03
PVLY Premier Valley Bk CA unch 6.2000 unch unch 6.2000 6.1800 09:49
BSSP Bassline Productions unch 1.8100 unch unch 1.8100 1.8000 09:54
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1000 19.1000 11:46
FRAF Franklin Finl Svcs unch 15.9000 unch unch 16.1000 15.9000 12:05
SOULD Soul & Vibe Interact unch 0.3400 unch unch 0.4500 0.3400 12:04
BFDI Brekford Intl Corp unch 0.6300 unch unch 0.6300 0.5800 12:40
TPCS Techprecision Corp unch 0.5390 unch unch 0.5390 0.4705 12:58
NSSI Network-1 Sec Solu unch 1.6500 unch unch 1.6500 1.6460 12:11
PFIE Profire Energy Inc unch 1.7400 unch unch 1.7400 1.7400 13:00
AMPD Amp Holding Inc. unch 0.3400 unch unch 0.3400 0.3400 09:36
BYLK Baylake Corp unch 10.4900 unch unch 10.4900 10.4900 12:13
FCBS First Century Bnkshr unch 15.1000 unch unch 15.1000 15.1000 11:16
DIRI Direct Insite Cp unch 1.6000 unch unch 1.6000 1.5800 12:22
FCNCB First Citizens Bks B unch 193.0000 unch unch 193.0000 193.0000 09:44
SCZC Santa Cruz Cty Bk CA unch 17.5000 unch unch 17.5000 17.5000 11:30
DMPI Delmar Pharma unch 1.1400 unch unch 1.1400 1.0900 11:34
GAMR Great American Group unch 0.3000 unch unch 0.3000 0.3000 10:34
FMCCH Freddie Mac 5.10 Pfd unch 7.4000 unch unch 7.4000 7.3100 13:03
FNMAG Fannie Mae 5.375 I unch 7.3500 unch unch 7.3500 7.2500 12:24
WDDD Worlds.Com Inc -0.04 0.2900 -0.0010 -0.34% 0.2935 0.2900 11:31
VUZI Vuzix Corp -0.05 2.2500 -0.0200 -0.88% 2.3700 2.1200 13:01
FVRG Forevergreen Worldwi -0.07 0.5470 -0.0030 -0.55% 0.5470 0.5200 12:24
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
NAMG North American Oil -0.15 1.2500 -0.0200 -1.57% 1.2900 1.1800 13:02
HRAA Health Rev Assurn -0.16 0.3300 -0.0049 -1.46% 0.3349 0.3300 13:04
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
SCRA Securealert Inc -0.21 19.7500 -0.2500 -1.25% 19.7500 19.7500 12:25
PROP Propell Corp -0.25 0.3900 -0.0049 -1.24% 0.3900 0.2650 12:42
TQLA Montalvo Spirits In -0.32 0.4100 -0.0100 -2.38% 0.4200 0.4000 12:52
ZERO Save The World Air I -0.35 1.4700 -0.0300 -2.00% 1.5000 1.4500 12:50
FNMFN Federal National Mor -0.35 7.6000 +0.0100 +0.13% 7.6000 7.5000 13:05
FNMAS Fannie Mae Pfd S -0.41 4.9000 -0.0300 -0.61% 4.9300 4.8500 13:00
FMCC Freddie Mac -0.43 1.1700 -0.0300 -2.50% 1.2200 1.1500 13:05
SIAF Sino Agro Food Inc -0.49 0.3610 -0.0065 -1.77% 0.3700 0.3550 12:33
FNMA Fannie Mae -0.50 1.2800 -0.0400 -3.03% 1.3500 1.2700 13:05
CRVW Careview Comm Inc -0.52 0.6250 -0.0250 -3.85% 0.6500 0.5900 12:52
WILD Wild Craze Inc -0.55 0.3170 -0.0530 -14.32% 0.3700 0.3000 12:52
ARTH Almah Inc -0.56 0.3600 -0.0200 -5.26% 0.3988 0.3550 13:03
TTNP Titan Pharma Inc -0.64 0.6100 -0.0100 -1.61% 0.6200 0.6100 13:04
CALVF Caledonia Mining Cp -0.65 0.8216 -0.0284 -3.34% 0.8600 0.8030 12:32
SNWV Sanuwave Health Inc -0.66 0.7000 -0.0400 -5.41% 0.7400 0.6900 12:13
NNVC Nanoviricides Inc -0.70 1.1400 -0.0500 -4.20% 1.2000 1.1400 12:38
FNMAH Federal Natl Mtg Pfd -0.75 3.5000 -0.0900 -2.51% 3.5000 3.5000 10:30
ECAU Echo Automotive Inc -0.77 0.2620 -0.0100 -3.68% 0.2840 0.2500 12:59
CZICF Canadian Zinc Corp -0.79 0.6510 -0.0090 -1.36% 0.6600 0.6369 12:42
FNMAJ Fannie Mae Pfd R -0.87 4.0000 -0.1500 -3.61% 4.0900 3.8800 12:57
APPA A.P. Pharma -0.87 0.4010 -0.0140 -3.37% 0.4163 0.4000 13:04
AOIL Armada Oil Inc -0.95 0.3200 -0.0180 -5.33% 0.3350 0.3200 10:18
FNMAT Federal Natl Pfd T -1.06 7.6100 -0.0400 -0.52% 7.6100 7.5500 13:04
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 13:02
WTER Alkaline Water Compa -1.18 0.5710 -0.0491 -7.92% 0.6400 0.5300 12:54
NROM Noble Romans Inc -1.25 1.3100 -0.1200 -8.39% 1.4500 1.3100 12:17
(0)
(0)
