Posted On: 08/27/2013 11:17:20 AM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, August 27, 2013 11:16:56 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ESPH Exosphere Technolog +3.02 0.2700 +0.0350 +14.89% 0.2700 0.2350 10:54
CZICF Canadian Zinc Corp +1.76 0.6600 +0.0200 +3.13% 0.6600 0.6400 10:49
SITO Single Touch Systems +1.54 0.6400 +0.0400 +6.67% 0.6400 0.6400 09:34
PFIE Profire Energy Inc +1.30 1.9000 +0.1000 +5.56% 1.9000 1.8000 10:49
UREE U.S. Rare Earths Inc +1.13 2.7500 +0.0500 +1.85% 3.0000 2.7500 10:57
SNGX Soligenix Inc. +0.78 1.7000 +0.0600 +3.66% 1.8000 1.6600 11:00
MARA Marathon Patent Grou +0.74 5.7500 +0.1200 +2.13% 5.7500 5.7000 10:27
CTIX Cellceutix Corp +0.74 1.9700 +0.0200 +1.03% 1.9700 1.9200 10:56
OBJE Obscene Jeans Corp +0.72 0.4780 +0.0330 +7.42% 0.4800 0.4500 10:59
PARR Par Pete Corp +0.56 1.7000 +0.0100 +0.59% 1.7000 1.6800 10:03
OMTK Omnitek Engineering +0.51 2.2200 +0.0300 +1.37% 2.2600 2.0900 10:54
GOJO Graphon Corp +0.48 0.4398 +0.0098 +2.28% 0.4412 0.4030 10:40
AGIN American Graphite +0.45 0.3550 +0.0150 +4.41% 0.3560 0.3400 11:01
WMTN Westmtn Indx Adv +0.42 1.2000 +0.0200 +1.69% 1.2000 1.2000 10:35
FMCCM Freddie Mac Noncum +0.39 7.1700 +0.1000 +1.41% 7.1700 7.1700 10:46
FNMAM Fannie Mae 5.81 H +0.32 7.4100 +0.0600 +0.82% 7.4100 7.4100 10:42
ITEN Codesmart Holdings +0.31 3.2100 +0.1100 +3.55% 3.2400 3.1900 11:01
SMTP Smtp Inc +0.30 1.0100 +0.0200 +2.02% 1.0100 1.0100 09:40
CALVF Caledonia Mining Cp +0.27 0.8236 +0.0115 +1.42% 0.8236 0.7803 10:18
ECAU Echo Automotive Inc +0.25 0.2650 +0.0030 +1.15% 0.2700 0.2600 10:54
CWBB Commonwealth Bus Bk +0.23 19.8000 +0.0500 +0.25% 19.8000 19.8000 10:33
DPSI Decisionpoint System +0.21 0.6700 +0.0200 +3.08% 0.8500 0.6500 10:51
AMPD Amp Holding Inc. +0.19 0.3250 +0.0050 +1.56% 0.3250 0.3250 10:38
VPIG Virtual Piggy Inc +0.17 2.0090 +0.0090 +0.45% 2.0100 2.0000 10:39
VASO Vasomedical Inc +0.15 0.2930 +0.0040 +1.38% 0.2950 0.2750 10:49
NNVC Nanoviricides Inc +0.14 1.1700 +0.0100 +0.86% 1.1900 1.1600 10:53
TPCS Techprecision Corp +0.06 0.5450 +0.0050 +0.93% 0.5500 0.5450 10:07
UMAX Umax Group Corp +0.04 2.7800 unch unch 2.7900 2.7500 10:58
CLCN Creative Learning +0.02 1.7040 +0.0040 +0.24% 1.7040 1.6200 10:32
PEDO Pedevco Corp. unch 3.9000 unch unch 3.9000 3.9000 10:18
XXII 22Nd Cent unch 1.2000 unch unch 1.2000 1.2000 09:55
RWWI Avatech Solutions unch 1.0200 unch unch 1.0300 1.0200 10:23
FNMAI Fed Ntl Mtg Ser Q unch 3.8400 unch unch 3.8400 3.8400 09:39
HRAA Health Rev Assurn unch 0.3100 unch unch 0.3300 0.3000 10:34
DUMA Duma Energy Corp unch 2.0100 unch unch 2.0100 2.0100 10:16
AOIL Armada Oil Inc unch 0.3050 unch unch 0.3100 0.3050 10:29
MAXD Max Sound Corp unch 0.2700 unch unch 0.2700 0.2700 09:30
FNMAJ Fannie Mae Pfd R unch 4.0000 unch unch 4.0000 3.9000 09:41
TYCB Taylor Calvin B Bksh unch 25.0100 unch unch 25.0100 25.0100 09:57
PROP Propell Corp unch 0.3900 unch unch 0.3900 0.3500 09:39
FMCCT Federal Home Loan unch 7.4400 unch unch 7.4400 7.4400 10:37
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7300 1.7000 10:21
SNWV Sanuwave Health Inc unch 0.7000 unch unch 0.7000 0.6200 09:37
BYLK Baylake Corp unch 10.4500 unch unch 10.4500 10.4500 10:37
DDOO Discount Dental unch 0.8300 unch unch 0.8500 0.8300 10:10
SOULD Soul & Vibe Interact unch 0.3780 unch unch 0.3800 0.3500 10:43
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.3950 10:14
SMGI Smg Indium Res Ltd unch 3.0000 unch unch 3.0000 3.0000 09:50
WSGP Western Graphite Inc -0.03 0.2700 -0.0010 -0.37% 0.2710 0.2700 10:46
FNMAP Fannie Mae Pfd F -0.04 7.3000 -0.0100 -0.14% 7.3000 7.3000 09:39
TQLA Montalvo Spirits In -0.07 0.3996 -0.0004 -0.10% 0.4049 0.3980 10:56
XBTC Xhibit Corp. -0.09 1.5200 -0.0600 -3.80% 1.6000 1.5000 10:55
ENSV Enservco Corpporatio -0.10 1.5500 -0.0100 -0.64% 1.5600 1.4200 10:52
WDDD Worlds.Com Inc -0.12 0.2800 -0.0030 -1.06% 0.2850 0.2600 10:15
TTNP Titan Pharma Inc -0.13 0.6100 -0.0020 -0.33% 0.6300 0.6000 10:40
STVI Snap Interactive -0.14 0.7400 -0.0100 -1.33% 0.7500 0.7400 10:28
VUZI Vuzix Corp -0.14 2.2900 -0.0600 -2.55% 2.3500 2.2300 10:12
UBIQ Ubiquity Broadcastin -0.19 11.7000 -0.3000 -2.50% 12.1900 11.5000 11:01
FMCCK Freddie Mac 5.79 -0.20 7.3100 -0.0400 -0.54% 7.3100 7.3100 10:45
SFES Safestitch Medical -0.21 1.7000 -0.0200 -1.16% 1.7300 1.6500 10:56
SCRA Securealert Inc -0.21 19.7500 -0.2500 -1.25% 19.7500 19.5000 10:14
PTRC Petro River Oil Corp -0.26 0.3100 -0.0100 -3.13% 0.3200 0.3100 10:44
FNMAT Federal Natl Pfd T -0.27 7.6000 -0.0100 -0.13% 7.6000 7.6000 10:56
FNMAN Federal National Mor -0.29 7.3000 -0.0500 -0.68% 7.3000 7.3000 09:30
WILD Wild Craze Inc -0.30 0.2800 -0.0250 -8.20% 0.3000 0.2650 10:58
HIPP Hipcricket Inc -0.34 0.4200 +0.0010 +0.24% 0.4390 0.3920 10:59
ERFB Erf Wireless Inc -0.34 0.4300 -0.0450 -9.47% 0.5100 0.3650 10:56
FTTN First Titan Corp. -0.40 0.6300 -0.0200 -3.08% 0.6800 0.6300 10:19
FNMAS Fannie Mae Pfd S -0.41 4.9200 -0.0300 -0.61% 4.9200 4.9000 10:57
SIAF Sino Agro Food Inc -0.46 0.3600 -0.0010 -0.28% 0.3680 0.3550 10:58
NROM Noble Romans Inc -0.48 1.3100 -0.0400 -2.96% 1.3200 1.2700 10:29
FNMFM Fed Natl Mtg Pfd E -0.49 8.0500 -0.3400 -4.05% 8.0500 8.0500 09:34
FCNCB First Citizens Bks B -0.50 192.0000 -1.0000 -0.52% 192.0000 192.0000 10:00
FMCKJ Freddie Mac Pfd Z -0.54 4.8300 -0.0400 -0.82% 4.8600 4.8000 10:53
LIQT Blue Moose Media -0.56 2.9000 -0.0500 -1.69% 2.9000 2.9000 10:46
APPA A.P. Pharma -0.57 0.4000 -0.0090 -2.20% 0.4090 0.4000 11:00
FNMA Fannie Mae -0.57 1.2500 -0.0400 -3.10% 1.2800 1.2300 11:01
ADXS Advaxis Inc -0.59 2.6500 -0.0500 -1.85% 2.7000 2.6500 11:01
FMCC Freddie Mac -0.59 1.1300 -0.0400 -3.42% 1.1600 1.1200 11:00
AMZG American Eagle Energ -0.61 2.0100 -0.0300 -1.47% 2.0400 1.9900 10:41
CRVW Careview Comm Inc -0.64 0.6200 -0.0600 -8.82% 0.6500 0.6200 10:59
NAMG North American Oil -0.65 1.1500 -0.0800 -6.50% 1.1900 1.1300 10:58
ARTH Almah Inc -0.70 0.3750 -0.0100 -2.60% 0.3900 0.3510 10:58
CRRS Corp Res Svcs Inc -0.76 3.9200 unch unch 3.9200 3.7800 11:01
MRIC Mri Interventions -0.88 1.3500 -0.0300 -2.17% 1.3500 1.2400 10:47
FMAR First Mariner Bancor -0.88 1.5000 -0.0800 -5.06% 1.5840 1.4800 09:51
NEPH Nephros Inc. -0.92 1.6000 -0.0900 -5.33% 1.7100 1.6000 10:29
CATC Cambridge Bancorp -0.93 38.2500 -0.1700 -0.44% 38.3000 38.2500 10:07
CLDS Cloud Star Corp -0.94 0.3300 -0.0190 -5.44% 0.3490 0.3300 10:31
DRIO Labstyle -1.19 2.6900 -0.0700 -2.54% 2.7600 2.6900 11:01
GTHP Guided Therapeutics -1.28 0.6780 -0.0120 -1.74% 0.7000 0.6690 10:46
WTER Alkaline Water Compa -1.40 0.5690 -0.0600 -9.54% 0.6400 0.5200 11:00
ZERO Save The World Air I -1.41 1.3900 -0.1000 -6.71% 1.4700 1.3600 11:00
LBMH Liberator Medical Hl -1.47 1.5300 -0.0700 -4.38% 1.5800 1.5300 10:58
DCBF Dcb Financial Corp -2.15 5.3500 -0.1500 -2.73% 5.3600 5.3200 10:14
FKYS First Keystone Corp -2.28 25.5000 -1.0000 -3.77% 26.5000 25.5000 10:08
NVIV Design Source Inc -2.40 2.6700 -0.7800 -22.61% 2.8560 2.4000 11:00
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ESPH Exosphere Technolog +3.02 0.2700 +0.0350 +14.89% 0.2700 0.2350 10:54
CZICF Canadian Zinc Corp +1.76 0.6600 +0.0200 +3.13% 0.6600 0.6400 10:49
SITO Single Touch Systems +1.54 0.6400 +0.0400 +6.67% 0.6400 0.6400 09:34
PFIE Profire Energy Inc +1.30 1.9000 +0.1000 +5.56% 1.9000 1.8000 10:49
UREE U.S. Rare Earths Inc +1.13 2.7500 +0.0500 +1.85% 3.0000 2.7500 10:57
SNGX Soligenix Inc. +0.78 1.7000 +0.0600 +3.66% 1.8000 1.6600 11:00
MARA Marathon Patent Grou +0.74 5.7500 +0.1200 +2.13% 5.7500 5.7000 10:27
CTIX Cellceutix Corp +0.74 1.9700 +0.0200 +1.03% 1.9700 1.9200 10:56
OBJE Obscene Jeans Corp +0.72 0.4780 +0.0330 +7.42% 0.4800 0.4500 10:59
PARR Par Pete Corp +0.56 1.7000 +0.0100 +0.59% 1.7000 1.6800 10:03
OMTK Omnitek Engineering +0.51 2.2200 +0.0300 +1.37% 2.2600 2.0900 10:54
GOJO Graphon Corp +0.48 0.4398 +0.0098 +2.28% 0.4412 0.4030 10:40
AGIN American Graphite +0.45 0.3550 +0.0150 +4.41% 0.3560 0.3400 11:01
WMTN Westmtn Indx Adv +0.42 1.2000 +0.0200 +1.69% 1.2000 1.2000 10:35
FMCCM Freddie Mac Noncum +0.39 7.1700 +0.1000 +1.41% 7.1700 7.1700 10:46
FNMAM Fannie Mae 5.81 H +0.32 7.4100 +0.0600 +0.82% 7.4100 7.4100 10:42
ITEN Codesmart Holdings +0.31 3.2100 +0.1100 +3.55% 3.2400 3.1900 11:01
SMTP Smtp Inc +0.30 1.0100 +0.0200 +2.02% 1.0100 1.0100 09:40
CALVF Caledonia Mining Cp +0.27 0.8236 +0.0115 +1.42% 0.8236 0.7803 10:18
ECAU Echo Automotive Inc +0.25 0.2650 +0.0030 +1.15% 0.2700 0.2600 10:54
CWBB Commonwealth Bus Bk +0.23 19.8000 +0.0500 +0.25% 19.8000 19.8000 10:33
DPSI Decisionpoint System +0.21 0.6700 +0.0200 +3.08% 0.8500 0.6500 10:51
AMPD Amp Holding Inc. +0.19 0.3250 +0.0050 +1.56% 0.3250 0.3250 10:38
VPIG Virtual Piggy Inc +0.17 2.0090 +0.0090 +0.45% 2.0100 2.0000 10:39
VASO Vasomedical Inc +0.15 0.2930 +0.0040 +1.38% 0.2950 0.2750 10:49
NNVC Nanoviricides Inc +0.14 1.1700 +0.0100 +0.86% 1.1900 1.1600 10:53
TPCS Techprecision Corp +0.06 0.5450 +0.0050 +0.93% 0.5500 0.5450 10:07
UMAX Umax Group Corp +0.04 2.7800 unch unch 2.7900 2.7500 10:58
CLCN Creative Learning +0.02 1.7040 +0.0040 +0.24% 1.7040 1.6200 10:32
PEDO Pedevco Corp. unch 3.9000 unch unch 3.9000 3.9000 10:18
XXII 22Nd Cent unch 1.2000 unch unch 1.2000 1.2000 09:55
RWWI Avatech Solutions unch 1.0200 unch unch 1.0300 1.0200 10:23
FNMAI Fed Ntl Mtg Ser Q unch 3.8400 unch unch 3.8400 3.8400 09:39
HRAA Health Rev Assurn unch 0.3100 unch unch 0.3300 0.3000 10:34
DUMA Duma Energy Corp unch 2.0100 unch unch 2.0100 2.0100 10:16
AOIL Armada Oil Inc unch 0.3050 unch unch 0.3100 0.3050 10:29
MAXD Max Sound Corp unch 0.2700 unch unch 0.2700 0.2700 09:30
FNMAJ Fannie Mae Pfd R unch 4.0000 unch unch 4.0000 3.9000 09:41
TYCB Taylor Calvin B Bksh unch 25.0100 unch unch 25.0100 25.0100 09:57
PROP Propell Corp unch 0.3900 unch unch 0.3900 0.3500 09:39
FMCCT Federal Home Loan unch 7.4400 unch unch 7.4400 7.4400 10:37
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7300 1.7000 10:21
SNWV Sanuwave Health Inc unch 0.7000 unch unch 0.7000 0.6200 09:37
BYLK Baylake Corp unch 10.4500 unch unch 10.4500 10.4500 10:37
DDOO Discount Dental unch 0.8300 unch unch 0.8500 0.8300 10:10
SOULD Soul & Vibe Interact unch 0.3780 unch unch 0.3800 0.3500 10:43
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.3950 10:14
SMGI Smg Indium Res Ltd unch 3.0000 unch unch 3.0000 3.0000 09:50
WSGP Western Graphite Inc -0.03 0.2700 -0.0010 -0.37% 0.2710 0.2700 10:46
FNMAP Fannie Mae Pfd F -0.04 7.3000 -0.0100 -0.14% 7.3000 7.3000 09:39
TQLA Montalvo Spirits In -0.07 0.3996 -0.0004 -0.10% 0.4049 0.3980 10:56
XBTC Xhibit Corp. -0.09 1.5200 -0.0600 -3.80% 1.6000 1.5000 10:55
ENSV Enservco Corpporatio -0.10 1.5500 -0.0100 -0.64% 1.5600 1.4200 10:52
WDDD Worlds.Com Inc -0.12 0.2800 -0.0030 -1.06% 0.2850 0.2600 10:15
TTNP Titan Pharma Inc -0.13 0.6100 -0.0020 -0.33% 0.6300 0.6000 10:40
STVI Snap Interactive -0.14 0.7400 -0.0100 -1.33% 0.7500 0.7400 10:28
VUZI Vuzix Corp -0.14 2.2900 -0.0600 -2.55% 2.3500 2.2300 10:12
UBIQ Ubiquity Broadcastin -0.19 11.7000 -0.3000 -2.50% 12.1900 11.5000 11:01
FMCCK Freddie Mac 5.79 -0.20 7.3100 -0.0400 -0.54% 7.3100 7.3100 10:45
SFES Safestitch Medical -0.21 1.7000 -0.0200 -1.16% 1.7300 1.6500 10:56
SCRA Securealert Inc -0.21 19.7500 -0.2500 -1.25% 19.7500 19.5000 10:14
PTRC Petro River Oil Corp -0.26 0.3100 -0.0100 -3.13% 0.3200 0.3100 10:44
FNMAT Federal Natl Pfd T -0.27 7.6000 -0.0100 -0.13% 7.6000 7.6000 10:56
FNMAN Federal National Mor -0.29 7.3000 -0.0500 -0.68% 7.3000 7.3000 09:30
WILD Wild Craze Inc -0.30 0.2800 -0.0250 -8.20% 0.3000 0.2650 10:58
HIPP Hipcricket Inc -0.34 0.4200 +0.0010 +0.24% 0.4390 0.3920 10:59
ERFB Erf Wireless Inc -0.34 0.4300 -0.0450 -9.47% 0.5100 0.3650 10:56
FTTN First Titan Corp. -0.40 0.6300 -0.0200 -3.08% 0.6800 0.6300 10:19
FNMAS Fannie Mae Pfd S -0.41 4.9200 -0.0300 -0.61% 4.9200 4.9000 10:57
SIAF Sino Agro Food Inc -0.46 0.3600 -0.0010 -0.28% 0.3680 0.3550 10:58
NROM Noble Romans Inc -0.48 1.3100 -0.0400 -2.96% 1.3200 1.2700 10:29
FNMFM Fed Natl Mtg Pfd E -0.49 8.0500 -0.3400 -4.05% 8.0500 8.0500 09:34
FCNCB First Citizens Bks B -0.50 192.0000 -1.0000 -0.52% 192.0000 192.0000 10:00
FMCKJ Freddie Mac Pfd Z -0.54 4.8300 -0.0400 -0.82% 4.8600 4.8000 10:53
LIQT Blue Moose Media -0.56 2.9000 -0.0500 -1.69% 2.9000 2.9000 10:46
APPA A.P. Pharma -0.57 0.4000 -0.0090 -2.20% 0.4090 0.4000 11:00
FNMA Fannie Mae -0.57 1.2500 -0.0400 -3.10% 1.2800 1.2300 11:01
ADXS Advaxis Inc -0.59 2.6500 -0.0500 -1.85% 2.7000 2.6500 11:01
FMCC Freddie Mac -0.59 1.1300 -0.0400 -3.42% 1.1600 1.1200 11:00
AMZG American Eagle Energ -0.61 2.0100 -0.0300 -1.47% 2.0400 1.9900 10:41
CRVW Careview Comm Inc -0.64 0.6200 -0.0600 -8.82% 0.6500 0.6200 10:59
NAMG North American Oil -0.65 1.1500 -0.0800 -6.50% 1.1900 1.1300 10:58
ARTH Almah Inc -0.70 0.3750 -0.0100 -2.60% 0.3900 0.3510 10:58
CRRS Corp Res Svcs Inc -0.76 3.9200 unch unch 3.9200 3.7800 11:01
MRIC Mri Interventions -0.88 1.3500 -0.0300 -2.17% 1.3500 1.2400 10:47
FMAR First Mariner Bancor -0.88 1.5000 -0.0800 -5.06% 1.5840 1.4800 09:51
NEPH Nephros Inc. -0.92 1.6000 -0.0900 -5.33% 1.7100 1.6000 10:29
CATC Cambridge Bancorp -0.93 38.2500 -0.1700 -0.44% 38.3000 38.2500 10:07
CLDS Cloud Star Corp -0.94 0.3300 -0.0190 -5.44% 0.3490 0.3300 10:31
DRIO Labstyle -1.19 2.6900 -0.0700 -2.54% 2.7600 2.6900 11:01
GTHP Guided Therapeutics -1.28 0.6780 -0.0120 -1.74% 0.7000 0.6690 10:46
WTER Alkaline Water Compa -1.40 0.5690 -0.0600 -9.54% 0.6400 0.5200 11:00
ZERO Save The World Air I -1.41 1.3900 -0.1000 -6.71% 1.4700 1.3600 11:00
LBMH Liberator Medical Hl -1.47 1.5300 -0.0700 -4.38% 1.5800 1.5300 10:58
DCBF Dcb Financial Corp -2.15 5.3500 -0.1500 -2.73% 5.3600 5.3200 10:14
FKYS First Keystone Corp -2.28 25.5000 -1.0000 -3.77% 26.5000 25.5000 10:08
NVIV Design Source Inc -2.40 2.6700 -0.7800 -22.61% 2.8560 2.4000 11:00
(0)
(0)
