Posted On: 08/26/2013 2:23:21 PM
Post# of 39348
OTC/BB Most Active Stocks Monday, August 26, 2013 2:22:57 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 13:30
PARR Par Pete Corp +1.74 1.6900 +0.0300 +1.81% 1.7500 1.6600 12:29
DAKP Mct Holding Corp. +1.57 1.7200 +0.1200 +7.50% 1.7200 1.6000 14:05
NVIV Design Source Inc +1.52 3.4100 +0.4300 +14.43% 3.5300 2.6900 14:07
WMTN Westmtn Indx Adv +1.13 1.1500 +0.0500 +4.55% 1.1500 1.1200 13:20
AMZG American Eagle Energ +1.02 2.0500 +0.0500 +2.50% 2.0500 1.9800 13:54
VASO Vasomedical Inc +0.96 0.2890 +0.0240 +9.06% 0.2890 0.2501 13:57
NEPH Nephros Inc. +0.92 1.5300 +0.0700 +4.79% 1.5300 1.4600 12:40
FTTN First Titan Corp. +0.80 0.6600 +0.0400 +6.45% 0.6700 0.6200 14:01
FMCCS Fed Homeln Pfd +0.80 7.3500 +0.1100 +1.52% 7.3500 7.1300 13:33
FNMAL Fed Natl Mtg Pfd M +0.76 7.2500 +0.2000 +2.84% 7.2500 7.2500 13:04
XXII 22Nd Cent +0.75 1.2200 +0.0600 +5.17% 1.2300 1.1700 13:05
MAXD Max Sound Corp +0.70 0.2650 +0.0130 +5.16% 0.2720 0.2500 14:07
GTHP Guided Therapeutics +0.69 0.6850 +0.0060 +0.88% 0.7000 0.6850 13:54
RWWI Avatech Solutions +0.67 1.0200 +0.0100 +0.99% 1.0300 1.0000 13:09
SNGX Soligenix Inc. +0.66 1.6700 +0.0500 +3.09% 1.9500 1.6500 14:06
FNMAK Federal Natl Pfd N +0.66 7.2500 +0.1900 +2.69% 7.2500 7.2500 13:17
LIQT Blue Moose Media +0.65 2.9500 +0.0600 +2.08% 2.9500 2.8100 10:54
DPSI Decisionpoint System +0.61 0.7060 +0.0610 +9.46% 0.8200 0.7000 14:04
SFES Safestitch Medical +0.56 1.7400 +0.1900 +12.26% 1.7400 1.5500 14:05
ENSV Enservco Corpporatio +0.53 1.5600 +0.0500 +3.31% 1.6000 1.5400 13:46
GOJO Graphon Corp +0.49 0.4300 +0.0100 +2.38% 0.4350 0.4010 14:03
FNMFM Fed Natl Mtg Pfd E +0.48 8.3900 +0.3400 +4.22% 8.3900 8.3900 10:36
IIBK Idaho Independent Bk +0.43 5.1000 +0.0400 +0.79% 5.1000 5.0600 12:37
ITEN Codesmart Holdings +0.43 3.1500 +0.1500 +5.00% 3.2000 3.0500 13:57
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
PTRC Petro River Oil Corp +0.28 0.3000 +0.0100 +3.45% 0.3350 0.2720 13:23
FMAR First Mariner Bancor +0.22 1.5500 +0.0200 +1.31% 1.7000 1.5100 11:57
OBJE Obscene Jeans Corp +0.22 0.4500 +0.0100 +2.27% 0.4600 0.4300 13:28
SITO Single Touch Systems +0.20 0.6300 +0.0050 +0.80% 0.6390 0.6250 13:42
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
SCZC Santa Cruz Cty Bk CA +0.12 17.6200 +0.1200 +0.69% 17.9500 17.5000 13:23
TPCS Techprecision Corp +0.12 0.5500 +0.0110 +2.04% 0.5500 0.4705 14:03
VUZI Vuzix Corp +0.09 2.3100 +0.0400 +1.76% 2.3700 2.1200 13:55
UMAX Umax Group Corp +0.08 2.7700 +0.0200 +0.73% 2.7700 2.6900 14:06
FMCCJ Freddie Mac Pfd Q +0.04 7.0000 +0.0100 +0.14% 7.0000 6.9900 13:20
FNMAP Fannie Mae Pfd F +0.04 7.3100 +0.0100 +0.14% 7.3100 7.3000 13:34
FNMFN Federal National Mor +0.04 7.6000 +0.0100 +0.13% 7.6000 7.5000 13:05
SOULD Soul & Vibe Interact +0.01 0.3410 +0.0010 +0.29% 0.4500 0.3400 13:29
FETM Fentura Finl Inc unch 6.2500 unch unch 6.2500 6.2500 10:33
NSSI Network-1 Sec Solu unch 1.6500 unch unch 1.6500 1.6300 14:01
PFIE Profire Energy Inc unch 1.7400 unch unch 1.7400 1.7400 13:00
FNMAG Fannie Mae 5.375 I unch 7.3500 unch unch 7.3500 7.2500 13:16
DMPI Delmar Pharma unch 1.1400 unch unch 1.1400 1.0900 11:34
BFDI Brekford Intl Corp unch 0.6300 unch unch 0.6300 0.5800 12:40
FKYS First Keystone Corp unch 26.5000 unch unch 26.5000 26.5000 09:30
CLDS Cloud Star Corp unch 0.3300 unch unch 0.3500 0.3200 13:18
ADXS Advaxis Inc unch 2.7500 unch unch 2.8500 2.7500 13:51
GAMR Great American Group unch 0.3000 unch unch 0.3000 0.3000 10:34
SCRA Securealert Inc unch 20.0000 unch unch 20.0000 19.7500 13:11
FCBS First Century Bnkshr unch 15.1000 unch unch 15.1000 15.1000 11:16
FRAF Franklin Finl Svcs unch 15.9000 unch unch 16.1000 15.9000 12:05
BSSP Bassline Productions unch 1.8100 unch unch 1.8100 1.8000 09:54
FMCKJ Freddie Mac Pfd Z unch 4.8500 unch unch 4.8530 4.8000 13:53
PTQMF Petaquilla Minerals unch 0.3500 unch unch 0.3533 0.3480 13:48
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1000 19.1000 13:14
BYLK Baylake Corp unch 10.4900 unch unch 10.4900 10.4900 12:13
FMCCH Freddie Mac 5.10 Pfd unch 7.4000 unch unch 7.4100 7.3100 13:41
DIRI Direct Insite Cp unch 1.6000 unch unch 1.6000 1.5800 12:22
PVLY Premier Valley Bk CA unch 6.2000 unch unch 6.2000 6.1800 09:49
FCNCB First Citizens Bks B unch 193.0000 unch unch 193.0000 193.0000 09:44
WDDD Worlds.Com Inc -0.08 0.2890 -0.0020 -0.69% 0.2935 0.2890 14:04
ZERO Save The World Air I -0.12 1.4900 -0.0100 -0.67% 1.5000 1.4500 14:00
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 14:01
XBTC Xhibit Corp. -0.15 1.6000 -0.0500 -3.03% 1.7000 1.5000 13:36
CRRS Corp Res Svcs Inc -0.15 3.8500 -0.0350 -0.90% 3.9100 3.8500 13:58
HLAN Heartland Banccorp -0.21 32.1000 -0.1800 -0.56% 32.1000 32.1000 11:39
LBMH Liberator Medical Hl -0.22 1.5500 -0.0100 -0.64% 1.5900 1.5500 13:27
PROP Propell Corp -0.25 0.3900 -0.0049 -1.24% 0.3900 0.2650 12:42
DDOO Discount Dental -0.26 0.8300 -0.0300 -3.49% 0.8500 0.8300 13:48
MRIC Mri Interventions -0.30 1.3800 -0.0100 -0.72% 1.4300 1.2500 13:50
APPA A.P. Pharma -0.31 0.4100 -0.0050 -1.20% 0.4163 0.4000 13:55
SIAF Sino Agro Food Inc -0.34 0.3630 -0.0045 -1.22% 0.3700 0.3550 14:01
FNMA Fannie Mae -0.37 1.2800 -0.0400 -3.03% 1.3500 1.2700 14:07
AEYE Audioeye Inc -0.40 0.4600 -0.0195 -4.07% 0.4600 0.4600 14:03
FNMAS Fannie Mae Pfd S -0.41 4.9000 -0.0300 -0.61% 4.9300 4.8500 14:05
FMCC Freddie Mac -0.43 1.1800 -0.0200 -1.67% 1.2200 1.1500 14:07
CWBK Commercewest Bk [Ca] -0.45 13.1000 -0.1500 -1.13% 13.4500 13.1000 13:14
TQLA Montalvo Spirits In -0.48 0.4000 -0.0200 -4.76% 0.4200 0.4000 14:06
CRVW Careview Comm Inc -0.52 0.6250 -0.0250 -3.85% 0.6500 0.5900 12:52
ARTH Almah Inc -0.56 0.3600 -0.0200 -5.26% 0.3988 0.3550 13:50
WILD Wild Craze Inc -0.58 0.3150 -0.0550 -14.86% 0.3700 0.3000 13:58
TTNP Titan Pharma Inc -0.64 0.6000 -0.0200 -3.23% 0.6200 0.6000 14:06
CALVF Caledonia Mining Cp -0.65 0.8216 -0.0284 -3.34% 0.8600 0.8030 12:32
FVRG Forevergreen Worldwi -0.67 0.5200 -0.0300 -5.45% 0.5470 0.5200 13:21
NNVC Nanoviricides Inc -0.70 1.1400 -0.0500 -4.20% 1.2000 1.1400 13:49
FNMAH Federal Natl Mtg Pfd -0.75 3.5000 -0.0900 -2.51% 3.5000 3.5000 10:30
CZICF Canadian Zinc Corp -0.79 0.6510 -0.0090 -1.36% 0.6600 0.6369 12:42
HRAA Health Rev Assurn -0.81 0.3110 -0.0239 -7.14% 0.3349 0.3110 14:03
NROM Noble Romans Inc -0.84 1.3500 -0.0800 -5.59% 1.4500 1.3100 13:26
FNMAI Fed Ntl Mtg Ser Q -0.85 3.7300 -0.0900 -2.36% 3.7300 3.6500 13:09
ECAU Echo Automotive Inc -0.92 0.2600 -0.0120 -4.41% 0.2840 0.2500 13:15
WTER Alkaline Water Compa -0.97 0.5800 -0.0401 -6.47% 0.6400 0.5300 13:52
SNWV Sanuwave Health Inc -0.98 0.6800 -0.0600 -8.11% 0.7400 0.6800 13:46
TYCB Taylor Calvin B Bksh -1.12 25.0100 -0.3400 -1.34% 25.3500 25.0100 09:51
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 13:30
PARR Par Pete Corp +1.74 1.6900 +0.0300 +1.81% 1.7500 1.6600 12:29
DAKP Mct Holding Corp. +1.57 1.7200 +0.1200 +7.50% 1.7200 1.6000 14:05
NVIV Design Source Inc +1.52 3.4100 +0.4300 +14.43% 3.5300 2.6900 14:07
WMTN Westmtn Indx Adv +1.13 1.1500 +0.0500 +4.55% 1.1500 1.1200 13:20
AMZG American Eagle Energ +1.02 2.0500 +0.0500 +2.50% 2.0500 1.9800 13:54
VASO Vasomedical Inc +0.96 0.2890 +0.0240 +9.06% 0.2890 0.2501 13:57
NEPH Nephros Inc. +0.92 1.5300 +0.0700 +4.79% 1.5300 1.4600 12:40
FTTN First Titan Corp. +0.80 0.6600 +0.0400 +6.45% 0.6700 0.6200 14:01
FMCCS Fed Homeln Pfd +0.80 7.3500 +0.1100 +1.52% 7.3500 7.1300 13:33
FNMAL Fed Natl Mtg Pfd M +0.76 7.2500 +0.2000 +2.84% 7.2500 7.2500 13:04
XXII 22Nd Cent +0.75 1.2200 +0.0600 +5.17% 1.2300 1.1700 13:05
MAXD Max Sound Corp +0.70 0.2650 +0.0130 +5.16% 0.2720 0.2500 14:07
GTHP Guided Therapeutics +0.69 0.6850 +0.0060 +0.88% 0.7000 0.6850 13:54
RWWI Avatech Solutions +0.67 1.0200 +0.0100 +0.99% 1.0300 1.0000 13:09
SNGX Soligenix Inc. +0.66 1.6700 +0.0500 +3.09% 1.9500 1.6500 14:06
FNMAK Federal Natl Pfd N +0.66 7.2500 +0.1900 +2.69% 7.2500 7.2500 13:17
LIQT Blue Moose Media +0.65 2.9500 +0.0600 +2.08% 2.9500 2.8100 10:54
DPSI Decisionpoint System +0.61 0.7060 +0.0610 +9.46% 0.8200 0.7000 14:04
SFES Safestitch Medical +0.56 1.7400 +0.1900 +12.26% 1.7400 1.5500 14:05
ENSV Enservco Corpporatio +0.53 1.5600 +0.0500 +3.31% 1.6000 1.5400 13:46
GOJO Graphon Corp +0.49 0.4300 +0.0100 +2.38% 0.4350 0.4010 14:03
FNMFM Fed Natl Mtg Pfd E +0.48 8.3900 +0.3400 +4.22% 8.3900 8.3900 10:36
IIBK Idaho Independent Bk +0.43 5.1000 +0.0400 +0.79% 5.1000 5.0600 12:37
ITEN Codesmart Holdings +0.43 3.1500 +0.1500 +5.00% 3.2000 3.0500 13:57
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
PTRC Petro River Oil Corp +0.28 0.3000 +0.0100 +3.45% 0.3350 0.2720 13:23
FMAR First Mariner Bancor +0.22 1.5500 +0.0200 +1.31% 1.7000 1.5100 11:57
OBJE Obscene Jeans Corp +0.22 0.4500 +0.0100 +2.27% 0.4600 0.4300 13:28
SITO Single Touch Systems +0.20 0.6300 +0.0050 +0.80% 0.6390 0.6250 13:42
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
SCZC Santa Cruz Cty Bk CA +0.12 17.6200 +0.1200 +0.69% 17.9500 17.5000 13:23
TPCS Techprecision Corp +0.12 0.5500 +0.0110 +2.04% 0.5500 0.4705 14:03
VUZI Vuzix Corp +0.09 2.3100 +0.0400 +1.76% 2.3700 2.1200 13:55
UMAX Umax Group Corp +0.08 2.7700 +0.0200 +0.73% 2.7700 2.6900 14:06
FMCCJ Freddie Mac Pfd Q +0.04 7.0000 +0.0100 +0.14% 7.0000 6.9900 13:20
FNMAP Fannie Mae Pfd F +0.04 7.3100 +0.0100 +0.14% 7.3100 7.3000 13:34
FNMFN Federal National Mor +0.04 7.6000 +0.0100 +0.13% 7.6000 7.5000 13:05
SOULD Soul & Vibe Interact +0.01 0.3410 +0.0010 +0.29% 0.4500 0.3400 13:29
FETM Fentura Finl Inc unch 6.2500 unch unch 6.2500 6.2500 10:33
NSSI Network-1 Sec Solu unch 1.6500 unch unch 1.6500 1.6300 14:01
PFIE Profire Energy Inc unch 1.7400 unch unch 1.7400 1.7400 13:00
FNMAG Fannie Mae 5.375 I unch 7.3500 unch unch 7.3500 7.2500 13:16
DMPI Delmar Pharma unch 1.1400 unch unch 1.1400 1.0900 11:34
BFDI Brekford Intl Corp unch 0.6300 unch unch 0.6300 0.5800 12:40
FKYS First Keystone Corp unch 26.5000 unch unch 26.5000 26.5000 09:30
CLDS Cloud Star Corp unch 0.3300 unch unch 0.3500 0.3200 13:18
ADXS Advaxis Inc unch 2.7500 unch unch 2.8500 2.7500 13:51
GAMR Great American Group unch 0.3000 unch unch 0.3000 0.3000 10:34
SCRA Securealert Inc unch 20.0000 unch unch 20.0000 19.7500 13:11
FCBS First Century Bnkshr unch 15.1000 unch unch 15.1000 15.1000 11:16
FRAF Franklin Finl Svcs unch 15.9000 unch unch 16.1000 15.9000 12:05
BSSP Bassline Productions unch 1.8100 unch unch 1.8100 1.8000 09:54
FMCKJ Freddie Mac Pfd Z unch 4.8500 unch unch 4.8530 4.8000 13:53
PTQMF Petaquilla Minerals unch 0.3500 unch unch 0.3533 0.3480 13:48
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1000 19.1000 13:14
BYLK Baylake Corp unch 10.4900 unch unch 10.4900 10.4900 12:13
FMCCH Freddie Mac 5.10 Pfd unch 7.4000 unch unch 7.4100 7.3100 13:41
DIRI Direct Insite Cp unch 1.6000 unch unch 1.6000 1.5800 12:22
PVLY Premier Valley Bk CA unch 6.2000 unch unch 6.2000 6.1800 09:49
FCNCB First Citizens Bks B unch 193.0000 unch unch 193.0000 193.0000 09:44
WDDD Worlds.Com Inc -0.08 0.2890 -0.0020 -0.69% 0.2935 0.2890 14:04
ZERO Save The World Air I -0.12 1.4900 -0.0100 -0.67% 1.5000 1.4500 14:00
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 14:01
XBTC Xhibit Corp. -0.15 1.6000 -0.0500 -3.03% 1.7000 1.5000 13:36
CRRS Corp Res Svcs Inc -0.15 3.8500 -0.0350 -0.90% 3.9100 3.8500 13:58
HLAN Heartland Banccorp -0.21 32.1000 -0.1800 -0.56% 32.1000 32.1000 11:39
LBMH Liberator Medical Hl -0.22 1.5500 -0.0100 -0.64% 1.5900 1.5500 13:27
PROP Propell Corp -0.25 0.3900 -0.0049 -1.24% 0.3900 0.2650 12:42
DDOO Discount Dental -0.26 0.8300 -0.0300 -3.49% 0.8500 0.8300 13:48
MRIC Mri Interventions -0.30 1.3800 -0.0100 -0.72% 1.4300 1.2500 13:50
APPA A.P. Pharma -0.31 0.4100 -0.0050 -1.20% 0.4163 0.4000 13:55
SIAF Sino Agro Food Inc -0.34 0.3630 -0.0045 -1.22% 0.3700 0.3550 14:01
FNMA Fannie Mae -0.37 1.2800 -0.0400 -3.03% 1.3500 1.2700 14:07
AEYE Audioeye Inc -0.40 0.4600 -0.0195 -4.07% 0.4600 0.4600 14:03
FNMAS Fannie Mae Pfd S -0.41 4.9000 -0.0300 -0.61% 4.9300 4.8500 14:05
FMCC Freddie Mac -0.43 1.1800 -0.0200 -1.67% 1.2200 1.1500 14:07
CWBK Commercewest Bk [Ca] -0.45 13.1000 -0.1500 -1.13% 13.4500 13.1000 13:14
TQLA Montalvo Spirits In -0.48 0.4000 -0.0200 -4.76% 0.4200 0.4000 14:06
CRVW Careview Comm Inc -0.52 0.6250 -0.0250 -3.85% 0.6500 0.5900 12:52
ARTH Almah Inc -0.56 0.3600 -0.0200 -5.26% 0.3988 0.3550 13:50
WILD Wild Craze Inc -0.58 0.3150 -0.0550 -14.86% 0.3700 0.3000 13:58
TTNP Titan Pharma Inc -0.64 0.6000 -0.0200 -3.23% 0.6200 0.6000 14:06
CALVF Caledonia Mining Cp -0.65 0.8216 -0.0284 -3.34% 0.8600 0.8030 12:32
FVRG Forevergreen Worldwi -0.67 0.5200 -0.0300 -5.45% 0.5470 0.5200 13:21
NNVC Nanoviricides Inc -0.70 1.1400 -0.0500 -4.20% 1.2000 1.1400 13:49
FNMAH Federal Natl Mtg Pfd -0.75 3.5000 -0.0900 -2.51% 3.5000 3.5000 10:30
CZICF Canadian Zinc Corp -0.79 0.6510 -0.0090 -1.36% 0.6600 0.6369 12:42
HRAA Health Rev Assurn -0.81 0.3110 -0.0239 -7.14% 0.3349 0.3110 14:03
NROM Noble Romans Inc -0.84 1.3500 -0.0800 -5.59% 1.4500 1.3100 13:26
FNMAI Fed Ntl Mtg Ser Q -0.85 3.7300 -0.0900 -2.36% 3.7300 3.6500 13:09
ECAU Echo Automotive Inc -0.92 0.2600 -0.0120 -4.41% 0.2840 0.2500 13:15
WTER Alkaline Water Compa -0.97 0.5800 -0.0401 -6.47% 0.6400 0.5300 13:52
SNWV Sanuwave Health Inc -0.98 0.6800 -0.0600 -8.11% 0.7400 0.6800 13:46
TYCB Taylor Calvin B Bksh -1.12 25.0100 -0.3400 -1.34% 25.3500 25.0100 09:51
(0)
(0)
