Posted On: 08/27/2013 10:15:07 AM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, August 27, 2013 10:14:42 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
UREE U.S. Rare Earths Inc +2.06 3.0000 +0.3000 +11.11% 3.0000 2.8500 09:49
SITO Single Touch Systems +1.54 0.6400 +0.0400 +6.67% 0.6400 0.6400 09:34
SNGX Soligenix Inc. +1.37 1.7500 +0.1100 +6.71% 1.8000 1.6600 09:36
CZICF Canadian Zinc Corp +0.92 0.6499 +0.0099 +1.55% 0.6520 0.6400 09:53
OBJE Obscene Jeans Corp +0.72 0.4500 +0.0050 +1.12% 0.4800 0.4500 09:57
HRAA Health Rev Assurn +0.68 0.3300 +0.0200 +6.45% 0.3300 0.3300 09:41
PFIE Profire Energy Inc +0.67 1.8500 +0.0500 +2.78% 1.8500 1.8000 09:50
RWWI Avatech Solutions +0.66 1.0300 +0.0100 +0.98% 1.0300 1.0300 09:38
GOJO Graphon Corp +0.55 0.4412 +0.0112 +2.60% 0.4412 0.4412 09:43
DPSI Decisionpoint System +0.51 0.7000 +0.0500 +7.69% 0.8500 0.6500 09:49
OMTK Omnitek Engineering +0.51 2.2200 +0.0300 +1.37% 2.2600 2.0900 09:58
MARA Marathon Patent Grou +0.44 5.7000 +0.0700 +1.24% 5.7000 5.7000 09:51
ITEN Codesmart Holdings +0.34 3.2300 +0.1300 +4.19% 3.2400 3.2000 09:56
SMTP Smtp Inc +0.30 1.0100 +0.0200 +2.02% 1.0100 1.0100 09:40
NNVC Nanoviricides Inc +0.28 1.1800 +0.0200 +1.72% 1.1800 1.1700 09:57
AOIL Armada Oil Inc +0.28 0.3100 +0.0050 +1.64% 0.3100 0.3100 09:35
VASO Vasomedical Inc +0.23 0.2950 +0.0060 +2.08% 0.2950 0.2950 09:30
VPIG Virtual Piggy Inc +0.19 2.0100 +0.0100 +0.50% 2.0100 2.0100 09:30
DDOO Discount Dental +0.18 0.8500 +0.0200 +2.41% 0.8500 0.8500 09:32
TTNP Titan Pharma Inc +0.13 0.6120 unch unch 0.6300 0.6000 09:55
UBIQ Ubiquity Broadcastin +0.06 12.0100 +0.0100 +0.08% 12.1900 12.0000 09:56
UMAX Umax Group Corp +0.04 2.7900 +0.0100 +0.36% 2.7900 2.7800 09:40
RBCC Rainbow Coral Corp unch 0.2675 unch unch 0.2675 0.2675 09:35
CLCN Creative Learning unch 1.7000 unch unch 1.7000 1.6200 09:34
PTRC Petro River Oil Corp unch 0.3200 unch unch 0.3200 0.3200 09:41
FNMAJ Fannie Mae Pfd R unch 4.0000 unch unch 4.0000 3.9000 09:41
SOULD Soul & Vibe Interact unch 0.3780 unch unch 0.3800 0.3780 09:34
TQLA Montalvo Spirits In unch 0.4000 unch unch 0.4049 0.3980 09:47
MAXD Max Sound Corp unch 0.2700 unch unch 0.2700 0.2700 09:30
XXII 22Nd Cent unch 1.2000 unch unch 1.2000 1.2000 09:55
GTHP Guided Therapeutics unch 0.6900 unch unch 0.7000 0.6900 09:51
WSGP Western Graphite Inc unch 0.2710 unch unch 0.2710 0.2710 09:30
SMGI Smg Indium Res Ltd unch 3.0000 unch unch 3.0000 3.0000 09:50
XBTC Xhibit Corp. unch 1.5800 unch unch 1.6000 1.5500 09:36
PROP Propell Corp unch 0.3900 unch unch 0.3900 0.3500 09:39
ECAU Echo Automotive Inc unch 0.2600 -0.0020 -0.76% 0.2650 0.2600 09:58
ADXS Advaxis Inc unch 2.7000 unch unch 2.7000 2.6500 09:52
BYLK Baylake Corp unch 10.4500 unch unch 10.4500 10.4500 09:35
FNMAI Fed Ntl Mtg Ser Q unch 3.8400 unch unch 3.8400 3.8400 09:39
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:32
AGIN American Graphite unch 0.3400 unch unch 0.3500 0.3400 09:37
SFES Safestitch Medical unch 1.7200 unch unch 1.7300 1.6500 09:46
SNWV Sanuwave Health Inc unch 0.7000 unch unch 0.7000 0.6200 09:37
FNMAP Fannie Mae Pfd F -0.04 7.3000 -0.0100 -0.14% 7.3000 7.3000 09:39
WILD Wild Craze Inc -0.06 0.2805 -0.0245 -8.03% 0.3000 0.2650 09:57
SIAF Sino Agro Food Inc -0.06 0.3602 -0.0008 -0.22% 0.3680 0.3600 09:51
VUZI Vuzix Corp -0.11 2.2300 -0.1200 -5.11% 2.3500 2.2300 09:59
STVI Snap Interactive -0.12 0.7410 -0.0090 -1.20% 0.7500 0.7410 09:44
WDDD Worlds.Com Inc -0.12 0.2800 -0.0030 -1.06% 0.2850 0.2600 09:57
FNMA Fannie Mae -0.25 1.2500 -0.0400 -3.10% 1.2800 1.2500 09:59
FNMAT Federal Natl Pfd T -0.27 7.6000 -0.0100 -0.13% 7.6000 7.6000 09:55
FNMAN Federal National Mor -0.29 7.3000 -0.0500 -0.68% 7.3000 7.3000 09:30
ZERO Save The World Air I -0.36 1.4600 -0.0300 -2.01% 1.4700 1.4600 09:59
CRRS Corp Res Svcs Inc -0.38 3.8500 -0.0700 -1.79% 3.9200 3.8500 09:42
FTTN First Titan Corp. -0.40 0.6300 -0.0200 -3.08% 0.6800 0.6300 09:46
AMZG American Eagle Energ -0.41 2.0200 -0.0200 -0.98% 2.0200 1.9900 09:48
SCRA Securealert Inc -0.42 19.5000 -0.5000 -2.50% 19.5000 19.5000 09:51
LBMH Liberator Medical Hl -0.43 1.5800 -0.0200 -1.25% 1.5800 1.5600 09:48
FMCC Freddie Mac -0.44 1.1500 -0.0200 -1.71% 1.1600 1.1400 09:59
FNMFM Fed Natl Mtg Pfd E -0.49 8.0500 -0.3400 -4.05% 8.0500 8.0500 09:34
APPA A.P. Pharma -0.57 0.4000 -0.0090 -2.20% 0.4090 0.4000 09:58
PARR Par Pete Corp -0.58 1.6800 -0.0100 -0.59% 1.6800 1.6800 09:30
ENSV Enservco Corpporatio -0.63 1.5000 -0.0600 -3.85% 1.5600 1.4200 09:47
NAMG North American Oil -0.65 1.1400 -0.0900 -7.32% 1.1900 1.1300 09:59
FNMAS Fannie Mae Pfd S -0.68 4.9000 -0.0500 -1.01% 4.9000 4.9000 09:56
NEPH Nephros Inc. -0.72 1.6200 -0.0700 -4.14% 1.7100 1.6200 09:49
HIPP Hipcricket Inc -0.75 0.4100 -0.0090 -2.15% 0.4280 0.4095 09:56
CALVF Caledonia Mining Cp -0.77 0.8141 +0.0020 +0.25% 0.8141 0.7803 09:59
FMAR First Mariner Bancor -0.88 1.5000 -0.0800 -5.06% 1.5840 1.4800 09:51
ARTH Almah Inc -0.93 0.3551 -0.0299 -7.77% 0.3900 0.3510 09:57
FMCKJ Freddie Mac Pfd Z -0.94 4.8000 -0.0700 -1.44% 4.8600 4.8000 09:33
CLDS Cloud Star Corp -0.94 0.3300 -0.0190 -5.44% 0.3490 0.3300 09:57
NROM Noble Romans Inc -0.95 1.2700 -0.0800 -5.93% 1.3100 1.2700 09:52
CTIX Cellceutix Corp -1.11 1.9400 -0.0100 -0.51% 1.9700 1.9200 09:55
WTER Alkaline Water Compa -1.62 0.5600 -0.0690 -10.97% 0.6400 0.5200 09:57
DCBF Dcb Financial Corp -2.15 5.3500 -0.1500 -2.73% 5.3600 5.3200 09:33
MRIC Mri Interventions -2.30 1.3400 -0.0400 -2.90% 1.3500 1.2400 09:55
NVIV Design Source Inc -2.45 2.8500 -0.6000 -17.39% 2.8560 2.4000 09:59
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
UREE U.S. Rare Earths Inc +2.06 3.0000 +0.3000 +11.11% 3.0000 2.8500 09:49
SITO Single Touch Systems +1.54 0.6400 +0.0400 +6.67% 0.6400 0.6400 09:34
SNGX Soligenix Inc. +1.37 1.7500 +0.1100 +6.71% 1.8000 1.6600 09:36
CZICF Canadian Zinc Corp +0.92 0.6499 +0.0099 +1.55% 0.6520 0.6400 09:53
OBJE Obscene Jeans Corp +0.72 0.4500 +0.0050 +1.12% 0.4800 0.4500 09:57
HRAA Health Rev Assurn +0.68 0.3300 +0.0200 +6.45% 0.3300 0.3300 09:41
PFIE Profire Energy Inc +0.67 1.8500 +0.0500 +2.78% 1.8500 1.8000 09:50
RWWI Avatech Solutions +0.66 1.0300 +0.0100 +0.98% 1.0300 1.0300 09:38
GOJO Graphon Corp +0.55 0.4412 +0.0112 +2.60% 0.4412 0.4412 09:43
DPSI Decisionpoint System +0.51 0.7000 +0.0500 +7.69% 0.8500 0.6500 09:49
OMTK Omnitek Engineering +0.51 2.2200 +0.0300 +1.37% 2.2600 2.0900 09:58
MARA Marathon Patent Grou +0.44 5.7000 +0.0700 +1.24% 5.7000 5.7000 09:51
ITEN Codesmart Holdings +0.34 3.2300 +0.1300 +4.19% 3.2400 3.2000 09:56
SMTP Smtp Inc +0.30 1.0100 +0.0200 +2.02% 1.0100 1.0100 09:40
NNVC Nanoviricides Inc +0.28 1.1800 +0.0200 +1.72% 1.1800 1.1700 09:57
AOIL Armada Oil Inc +0.28 0.3100 +0.0050 +1.64% 0.3100 0.3100 09:35
VASO Vasomedical Inc +0.23 0.2950 +0.0060 +2.08% 0.2950 0.2950 09:30
VPIG Virtual Piggy Inc +0.19 2.0100 +0.0100 +0.50% 2.0100 2.0100 09:30
DDOO Discount Dental +0.18 0.8500 +0.0200 +2.41% 0.8500 0.8500 09:32
TTNP Titan Pharma Inc +0.13 0.6120 unch unch 0.6300 0.6000 09:55
UBIQ Ubiquity Broadcastin +0.06 12.0100 +0.0100 +0.08% 12.1900 12.0000 09:56
UMAX Umax Group Corp +0.04 2.7900 +0.0100 +0.36% 2.7900 2.7800 09:40
RBCC Rainbow Coral Corp unch 0.2675 unch unch 0.2675 0.2675 09:35
CLCN Creative Learning unch 1.7000 unch unch 1.7000 1.6200 09:34
PTRC Petro River Oil Corp unch 0.3200 unch unch 0.3200 0.3200 09:41
FNMAJ Fannie Mae Pfd R unch 4.0000 unch unch 4.0000 3.9000 09:41
SOULD Soul & Vibe Interact unch 0.3780 unch unch 0.3800 0.3780 09:34
TQLA Montalvo Spirits In unch 0.4000 unch unch 0.4049 0.3980 09:47
MAXD Max Sound Corp unch 0.2700 unch unch 0.2700 0.2700 09:30
XXII 22Nd Cent unch 1.2000 unch unch 1.2000 1.2000 09:55
GTHP Guided Therapeutics unch 0.6900 unch unch 0.7000 0.6900 09:51
WSGP Western Graphite Inc unch 0.2710 unch unch 0.2710 0.2710 09:30
SMGI Smg Indium Res Ltd unch 3.0000 unch unch 3.0000 3.0000 09:50
XBTC Xhibit Corp. unch 1.5800 unch unch 1.6000 1.5500 09:36
PROP Propell Corp unch 0.3900 unch unch 0.3900 0.3500 09:39
ECAU Echo Automotive Inc unch 0.2600 -0.0020 -0.76% 0.2650 0.2600 09:58
ADXS Advaxis Inc unch 2.7000 unch unch 2.7000 2.6500 09:52
BYLK Baylake Corp unch 10.4500 unch unch 10.4500 10.4500 09:35
FNMAI Fed Ntl Mtg Ser Q unch 3.8400 unch unch 3.8400 3.8400 09:39
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:32
AGIN American Graphite unch 0.3400 unch unch 0.3500 0.3400 09:37
SFES Safestitch Medical unch 1.7200 unch unch 1.7300 1.6500 09:46
SNWV Sanuwave Health Inc unch 0.7000 unch unch 0.7000 0.6200 09:37
FNMAP Fannie Mae Pfd F -0.04 7.3000 -0.0100 -0.14% 7.3000 7.3000 09:39
WILD Wild Craze Inc -0.06 0.2805 -0.0245 -8.03% 0.3000 0.2650 09:57
SIAF Sino Agro Food Inc -0.06 0.3602 -0.0008 -0.22% 0.3680 0.3600 09:51
VUZI Vuzix Corp -0.11 2.2300 -0.1200 -5.11% 2.3500 2.2300 09:59
STVI Snap Interactive -0.12 0.7410 -0.0090 -1.20% 0.7500 0.7410 09:44
WDDD Worlds.Com Inc -0.12 0.2800 -0.0030 -1.06% 0.2850 0.2600 09:57
FNMA Fannie Mae -0.25 1.2500 -0.0400 -3.10% 1.2800 1.2500 09:59
FNMAT Federal Natl Pfd T -0.27 7.6000 -0.0100 -0.13% 7.6000 7.6000 09:55
FNMAN Federal National Mor -0.29 7.3000 -0.0500 -0.68% 7.3000 7.3000 09:30
ZERO Save The World Air I -0.36 1.4600 -0.0300 -2.01% 1.4700 1.4600 09:59
CRRS Corp Res Svcs Inc -0.38 3.8500 -0.0700 -1.79% 3.9200 3.8500 09:42
FTTN First Titan Corp. -0.40 0.6300 -0.0200 -3.08% 0.6800 0.6300 09:46
AMZG American Eagle Energ -0.41 2.0200 -0.0200 -0.98% 2.0200 1.9900 09:48
SCRA Securealert Inc -0.42 19.5000 -0.5000 -2.50% 19.5000 19.5000 09:51
LBMH Liberator Medical Hl -0.43 1.5800 -0.0200 -1.25% 1.5800 1.5600 09:48
FMCC Freddie Mac -0.44 1.1500 -0.0200 -1.71% 1.1600 1.1400 09:59
FNMFM Fed Natl Mtg Pfd E -0.49 8.0500 -0.3400 -4.05% 8.0500 8.0500 09:34
APPA A.P. Pharma -0.57 0.4000 -0.0090 -2.20% 0.4090 0.4000 09:58
PARR Par Pete Corp -0.58 1.6800 -0.0100 -0.59% 1.6800 1.6800 09:30
ENSV Enservco Corpporatio -0.63 1.5000 -0.0600 -3.85% 1.5600 1.4200 09:47
NAMG North American Oil -0.65 1.1400 -0.0900 -7.32% 1.1900 1.1300 09:59
FNMAS Fannie Mae Pfd S -0.68 4.9000 -0.0500 -1.01% 4.9000 4.9000 09:56
NEPH Nephros Inc. -0.72 1.6200 -0.0700 -4.14% 1.7100 1.6200 09:49
HIPP Hipcricket Inc -0.75 0.4100 -0.0090 -2.15% 0.4280 0.4095 09:56
CALVF Caledonia Mining Cp -0.77 0.8141 +0.0020 +0.25% 0.8141 0.7803 09:59
FMAR First Mariner Bancor -0.88 1.5000 -0.0800 -5.06% 1.5840 1.4800 09:51
ARTH Almah Inc -0.93 0.3551 -0.0299 -7.77% 0.3900 0.3510 09:57
FMCKJ Freddie Mac Pfd Z -0.94 4.8000 -0.0700 -1.44% 4.8600 4.8000 09:33
CLDS Cloud Star Corp -0.94 0.3300 -0.0190 -5.44% 0.3490 0.3300 09:57
NROM Noble Romans Inc -0.95 1.2700 -0.0800 -5.93% 1.3100 1.2700 09:52
CTIX Cellceutix Corp -1.11 1.9400 -0.0100 -0.51% 1.9700 1.9200 09:55
WTER Alkaline Water Compa -1.62 0.5600 -0.0690 -10.97% 0.6400 0.5200 09:57
DCBF Dcb Financial Corp -2.15 5.3500 -0.1500 -2.73% 5.3600 5.3200 09:33
MRIC Mri Interventions -2.30 1.3400 -0.0400 -2.90% 1.3500 1.2400 09:55
NVIV Design Source Inc -2.45 2.8500 -0.6000 -17.39% 2.8560 2.4000 09:59
(0)
(0)
