Posted On: 08/27/2013 12:19:40 PM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, August 27, 2013 12:19:15 PM
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 11:37
WMTN Westmtn Indx Adv +2.81 1.3500 +0.1700 +14.41% 1.3500 1.2000 11:50
SITO Single Touch Systems +1.54 0.6400 +0.0400 +6.67% 0.6400 0.6400 09:34
AGIN American Graphite +1.40 0.3600 +0.0200 +5.88% 0.3600 0.3400 11:57
ADXS Advaxis Inc +1.10 2.8000 +0.1000 +3.70% 2.8000 2.6500 11:04
OMTK Omnitek Engineering +0.99 2.2500 +0.0600 +2.74% 2.2600 2.0900 12:03
AEYE Audioeye Inc +0.99 0.4800 +0.0205 +4.46% 0.5100 0.4350 12:03
PFIE Profire Energy Inc +0.93 1.9000 +0.1000 +5.56% 1.9000 1.8000 12:01
HIPP Hipcricket Inc +0.92 0.4300 +0.0110 +2.63% 0.4390 0.3920 11:34
SNGX Soligenix Inc. +0.78 1.6970 +0.0570 +3.48% 1.8000 1.6600 12:02
MARA Marathon Patent Grou +0.74 5.7500 +0.1200 +2.13% 5.7500 5.7000 10:27
FNMAM Fannie Mae 5.81 H +0.74 7.4900 +0.1400 +1.90% 7.4900 6.6000 11:09
OBJE Obscene Jeans Corp +0.70 0.4770 +0.0320 +7.19% 0.4800 0.4500 11:48
HRAA Health Rev Assurn +0.67 0.3299 +0.0199 +6.42% 0.3300 0.3000 11:26
ECAU Echo Automotive Inc +0.64 0.2600 -0.0020 -0.76% 0.2710 0.2600 12:03
FVRG Forevergreen Worldwi +0.58 0.5460 +0.0260 +5.00% 0.5460 0.5460 11:13
PARR Par Pete Corp +0.56 1.7000 +0.0100 +0.59% 1.7000 1.6800 11:40
GOJO Graphon Corp +0.55 0.4400 +0.0100 +2.33% 0.4412 0.4030 11:55
PTQMF Petaquilla Minerals +0.52 0.3700 +0.0055 +1.51% 0.3700 0.3500 11:53
DPSI Decisionpoint System +0.51 0.7000 +0.0500 +7.69% 0.8500 0.6500 12:00
CZICF Canadian Zinc Corp +0.47 0.6450 +0.0050 +0.78% 0.6600 0.6400 11:47
UREE U.S. Rare Earths Inc +0.39 2.8000 +0.1000 +3.70% 3.0000 2.7500 11:59
FMCCM Freddie Mac Noncum +0.39 7.1700 +0.1000 +1.41% 7.1700 7.1700 10:46
CTIX Cellceutix Corp +0.38 1.9600 +0.0100 +0.51% 1.9700 1.9200 11:53
BSSP Bassline Productions +0.36 1.8200 +0.0100 +0.55% 1.8200 1.8200 11:45
ITEN Codesmart Holdings +0.34 3.2200 +0.1200 +3.87% 3.2400 3.1900 11:56
SMTP Smtp Inc +0.30 1.0100 +0.0200 +2.02% 1.0100 1.0100 09:40
XXII 22Nd Cent +0.27 1.2200 +0.0200 +1.67% 1.2200 1.1600 11:26
CWBB Commonwealth Bus Bk +0.23 19.8000 +0.0500 +0.25% 19.8000 19.8000 10:33
AMPD Amp Holding Inc. +0.19 0.3250 +0.0050 +1.56% 0.3250 0.3250 10:38
VASO Vasomedical Inc +0.15 0.2930 +0.0040 +1.38% 0.2950 0.2750 11:54
TTNP Titan Pharma Inc +0.12 0.6139 +0.0019 +0.31% 0.6300 0.6000 11:09
TPCS Techprecision Corp +0.06 0.5450 +0.0050 +0.93% 0.5500 0.5450 10:07
SFES Safestitch Medical +0.01 1.7000 -0.0200 -1.16% 1.7300 1.6500 12:03
RWWI Avatech Solutions unch 1.0200 unch unch 1.0300 1.0200 10:23
SJML Suja Minerals Corp unch 0.6500 +0.0500 +8.33% 0.6500 0.6000 11:58
CLCN Creative Learning unch 1.7000 unch unch 1.7040 1.6200 11:50
UMAX Umax Group Corp unch 2.7800 unch unch 2.7900 2.7500 11:30
FMCKJ Freddie Mac Pfd Z unch 4.8700 unch unch 4.8700 4.8000 11:46
FNMAI Fed Ntl Mtg Ser Q unch 3.8400 unch unch 3.8400 3.8400 09:39
DDOO Discount Dental unch 0.8300 unch unch 0.8500 0.8300 10:10
SMGI Smg Indium Res Ltd unch 3.0000 unch unch 3.0000 3.0000 09:50
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.3950 11:37
FMCCH Freddie Mac 5.10 Pfd unch 7.4000 unch unch 7.4000 7.4000 11:00
WSGP Western Graphite Inc unch 0.2800 +0.0090 +3.32% 0.2800 0.2700 11:59
TQLA Montalvo Spirits In unch 0.4000 unch unch 0.4049 0.3980 11:58
BYLK Baylake Corp unch 10.4500 unch unch 10.4500 10.4500 10:37
TYCB Taylor Calvin B Bksh unch 25.0100 unch unch 25.0100 25.0100 09:57
VPIG Virtual Piggy Inc unch 2.0000 unch unch 2.0100 2.0000 11:22
AOIL Armada Oil Inc unch 0.3050 unch unch 0.3100 0.3050 10:29
FMCCT Federal Home Loan unch 7.4400 unch unch 7.4400 7.4400 10:37
DUMA Duma Energy Corp unch 2.0100 unch unch 2.0100 2.0100 10:16
PVLY Premier Valley Bk CA unch 6.2000 unch unch 6.2000 6.2000 11:39
FNMAP Fannie Mae Pfd F -0.04 7.3000 -0.0100 -0.14% 7.3000 7.3000 09:39
SNWV Sanuwave Health Inc -0.08 0.6950 -0.0050 -0.71% 0.7000 0.6200 11:50
SIAF Sino Agro Food Inc -0.08 0.3600 -0.0010 -0.28% 0.3680 0.3550 11:53
XBTC Xhibit Corp. -0.09 1.5200 -0.0600 -3.80% 1.6000 1.5000 12:02
ENSV Enservco Corpporatio -0.10 1.5500 -0.0100 -0.64% 1.5600 1.4200 10:52
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 11:56
FNMAL Fed Natl Mtg Pfd M -0.19 7.2500 -0.0500 -0.68% 7.2500 7.2500 11:40
FMCCK Freddie Mac 5.79 -0.20 7.3100 -0.0400 -0.54% 7.3100 7.3100 10:45
SCRA Securealert Inc -0.21 19.7500 -0.2500 -1.25% 19.7500 19.5000 11:48
AMZG American Eagle Energ -0.21 2.0300 -0.0100 -0.49% 2.0400 1.9900 11:08
CRRS Corp Res Svcs Inc -0.22 3.8800 -0.0400 -1.02% 3.9200 3.7800 11:48
IRHC Infinity Resources -0.22 2.4700 -0.0200 -0.80% 2.4700 2.3000 11:42
DAKP Mct Holding Corp. -0.26 1.6800 -0.0200 -1.18% 1.7300 1.6800 11:48
PTRC Petro River Oil Corp -0.26 0.3000 -0.0200 -6.25% 0.3200 0.3000 12:00
PROP Propell Corp -0.26 0.3850 -0.0050 -1.28% 0.3900 0.3500 11:29
FNMAT Federal Natl Pfd T -0.27 7.6000 -0.0100 -0.13% 7.6000 7.6000 11:26
NNVC Nanoviricides Inc -0.29 1.1500 -0.0100 -0.86% 1.1900 1.1400 11:57
CALVF Caledonia Mining Cp -0.29 0.8000 -0.0121 -1.49% 0.8236 0.7803 11:35
WILD Wild Craze Inc -0.30 0.2800 -0.0250 -8.20% 0.3000 0.2650 11:48
FMAR First Mariner Bancor -0.33 1.5100 -0.0700 -4.43% 1.5840 1.4800 11:59
SOULD Soul & Vibe Interact -0.36 0.3500 -0.0280 -7.41% 0.3800 0.3500 11:22
FTTN First Titan Corp. -0.40 0.6690 +0.0190 +2.92% 0.6800 0.6300 12:03
WDDD Worlds.Com Inc -0.41 0.2730 -0.0100 -3.53% 0.2850 0.2600 11:26
ARTH Almah Inc -0.42 0.3700 -0.0150 -3.90% 0.3900 0.3510 12:02
LBMH Liberator Medical Hl -0.43 1.5800 -0.0200 -1.25% 1.5800 1.5300 11:39
FMCC Freddie Mac -0.44 1.1300 -0.0400 -3.42% 1.1600 1.1200 12:03
NROM Noble Romans Inc -0.48 1.3100 -0.0400 -2.96% 1.3200 1.2700 11:30
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
FNMA Fannie Mae -0.51 1.2400 -0.0500 -3.88% 1.2800 1.2300 12:03
FNMAN Federal National Mor -0.52 7.2600 -0.0900 -1.22% 7.3000 7.2600 11:50
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 12:03
ZERO Save The World Air I -0.60 1.4000 -0.0900 -6.04% 1.4700 1.3600 12:03
FNMAJ Fannie Mae Pfd R -0.60 3.9000 -0.1000 -2.50% 4.0000 3.9000 11:43
PEDO Pedevco Corp. -0.67 3.7500 -0.1500 -3.85% 3.9000 3.7500 11:42
FNMAS Fannie Mae Pfd S -0.68 4.9000 -0.0500 -1.01% 4.9200 4.9000 11:50
RBCC Rainbow Coral Corp -0.79 0.2575 -0.0100 -3.74% 0.2675 0.2000 12:03
MAXD Max Sound Corp -0.80 0.2600 -0.0100 -3.70% 0.2700 0.2600 11:39
MRIC Mri Interventions -0.88 1.3500 -0.0300 -2.17% 1.3500 1.2400 11:02
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 12:01
CRVW Careview Comm Inc -1.05 0.6300 -0.0500 -7.35% 0.6500 0.6200 11:30
GTHP Guided Therapeutics -1.09 0.6799 -0.0101 -1.46% 0.7000 0.6690 11:22
WTER Alkaline Water Compa -1.18 0.5790 -0.0500 -7.95% 0.6400 0.5200 12:00
DRIO Labstyle -1.38 2.6900 -0.0700 -2.54% 2.7600 2.6900 11:01
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 11:37
WMTN Westmtn Indx Adv +2.81 1.3500 +0.1700 +14.41% 1.3500 1.2000 11:50
SITO Single Touch Systems +1.54 0.6400 +0.0400 +6.67% 0.6400 0.6400 09:34
AGIN American Graphite +1.40 0.3600 +0.0200 +5.88% 0.3600 0.3400 11:57
ADXS Advaxis Inc +1.10 2.8000 +0.1000 +3.70% 2.8000 2.6500 11:04
OMTK Omnitek Engineering +0.99 2.2500 +0.0600 +2.74% 2.2600 2.0900 12:03
AEYE Audioeye Inc +0.99 0.4800 +0.0205 +4.46% 0.5100 0.4350 12:03
PFIE Profire Energy Inc +0.93 1.9000 +0.1000 +5.56% 1.9000 1.8000 12:01
HIPP Hipcricket Inc +0.92 0.4300 +0.0110 +2.63% 0.4390 0.3920 11:34
SNGX Soligenix Inc. +0.78 1.6970 +0.0570 +3.48% 1.8000 1.6600 12:02
MARA Marathon Patent Grou +0.74 5.7500 +0.1200 +2.13% 5.7500 5.7000 10:27
FNMAM Fannie Mae 5.81 H +0.74 7.4900 +0.1400 +1.90% 7.4900 6.6000 11:09
OBJE Obscene Jeans Corp +0.70 0.4770 +0.0320 +7.19% 0.4800 0.4500 11:48
HRAA Health Rev Assurn +0.67 0.3299 +0.0199 +6.42% 0.3300 0.3000 11:26
ECAU Echo Automotive Inc +0.64 0.2600 -0.0020 -0.76% 0.2710 0.2600 12:03
FVRG Forevergreen Worldwi +0.58 0.5460 +0.0260 +5.00% 0.5460 0.5460 11:13
PARR Par Pete Corp +0.56 1.7000 +0.0100 +0.59% 1.7000 1.6800 11:40
GOJO Graphon Corp +0.55 0.4400 +0.0100 +2.33% 0.4412 0.4030 11:55
PTQMF Petaquilla Minerals +0.52 0.3700 +0.0055 +1.51% 0.3700 0.3500 11:53
DPSI Decisionpoint System +0.51 0.7000 +0.0500 +7.69% 0.8500 0.6500 12:00
CZICF Canadian Zinc Corp +0.47 0.6450 +0.0050 +0.78% 0.6600 0.6400 11:47
UREE U.S. Rare Earths Inc +0.39 2.8000 +0.1000 +3.70% 3.0000 2.7500 11:59
FMCCM Freddie Mac Noncum +0.39 7.1700 +0.1000 +1.41% 7.1700 7.1700 10:46
CTIX Cellceutix Corp +0.38 1.9600 +0.0100 +0.51% 1.9700 1.9200 11:53
BSSP Bassline Productions +0.36 1.8200 +0.0100 +0.55% 1.8200 1.8200 11:45
ITEN Codesmart Holdings +0.34 3.2200 +0.1200 +3.87% 3.2400 3.1900 11:56
SMTP Smtp Inc +0.30 1.0100 +0.0200 +2.02% 1.0100 1.0100 09:40
XXII 22Nd Cent +0.27 1.2200 +0.0200 +1.67% 1.2200 1.1600 11:26
CWBB Commonwealth Bus Bk +0.23 19.8000 +0.0500 +0.25% 19.8000 19.8000 10:33
AMPD Amp Holding Inc. +0.19 0.3250 +0.0050 +1.56% 0.3250 0.3250 10:38
VASO Vasomedical Inc +0.15 0.2930 +0.0040 +1.38% 0.2950 0.2750 11:54
TTNP Titan Pharma Inc +0.12 0.6139 +0.0019 +0.31% 0.6300 0.6000 11:09
TPCS Techprecision Corp +0.06 0.5450 +0.0050 +0.93% 0.5500 0.5450 10:07
SFES Safestitch Medical +0.01 1.7000 -0.0200 -1.16% 1.7300 1.6500 12:03
RWWI Avatech Solutions unch 1.0200 unch unch 1.0300 1.0200 10:23
SJML Suja Minerals Corp unch 0.6500 +0.0500 +8.33% 0.6500 0.6000 11:58
CLCN Creative Learning unch 1.7000 unch unch 1.7040 1.6200 11:50
UMAX Umax Group Corp unch 2.7800 unch unch 2.7900 2.7500 11:30
FMCKJ Freddie Mac Pfd Z unch 4.8700 unch unch 4.8700 4.8000 11:46
FNMAI Fed Ntl Mtg Ser Q unch 3.8400 unch unch 3.8400 3.8400 09:39
DDOO Discount Dental unch 0.8300 unch unch 0.8500 0.8300 10:10
SMGI Smg Indium Res Ltd unch 3.0000 unch unch 3.0000 3.0000 09:50
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.3950 11:37
FMCCH Freddie Mac 5.10 Pfd unch 7.4000 unch unch 7.4000 7.4000 11:00
WSGP Western Graphite Inc unch 0.2800 +0.0090 +3.32% 0.2800 0.2700 11:59
TQLA Montalvo Spirits In unch 0.4000 unch unch 0.4049 0.3980 11:58
BYLK Baylake Corp unch 10.4500 unch unch 10.4500 10.4500 10:37
TYCB Taylor Calvin B Bksh unch 25.0100 unch unch 25.0100 25.0100 09:57
VPIG Virtual Piggy Inc unch 2.0000 unch unch 2.0100 2.0000 11:22
AOIL Armada Oil Inc unch 0.3050 unch unch 0.3100 0.3050 10:29
FMCCT Federal Home Loan unch 7.4400 unch unch 7.4400 7.4400 10:37
DUMA Duma Energy Corp unch 2.0100 unch unch 2.0100 2.0100 10:16
PVLY Premier Valley Bk CA unch 6.2000 unch unch 6.2000 6.2000 11:39
FNMAP Fannie Mae Pfd F -0.04 7.3000 -0.0100 -0.14% 7.3000 7.3000 09:39
SNWV Sanuwave Health Inc -0.08 0.6950 -0.0050 -0.71% 0.7000 0.6200 11:50
SIAF Sino Agro Food Inc -0.08 0.3600 -0.0010 -0.28% 0.3680 0.3550 11:53
XBTC Xhibit Corp. -0.09 1.5200 -0.0600 -3.80% 1.6000 1.5000 12:02
ENSV Enservco Corpporatio -0.10 1.5500 -0.0100 -0.64% 1.5600 1.4200 10:52
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 11:56
FNMAL Fed Natl Mtg Pfd M -0.19 7.2500 -0.0500 -0.68% 7.2500 7.2500 11:40
FMCCK Freddie Mac 5.79 -0.20 7.3100 -0.0400 -0.54% 7.3100 7.3100 10:45
SCRA Securealert Inc -0.21 19.7500 -0.2500 -1.25% 19.7500 19.5000 11:48
AMZG American Eagle Energ -0.21 2.0300 -0.0100 -0.49% 2.0400 1.9900 11:08
CRRS Corp Res Svcs Inc -0.22 3.8800 -0.0400 -1.02% 3.9200 3.7800 11:48
IRHC Infinity Resources -0.22 2.4700 -0.0200 -0.80% 2.4700 2.3000 11:42
DAKP Mct Holding Corp. -0.26 1.6800 -0.0200 -1.18% 1.7300 1.6800 11:48
PTRC Petro River Oil Corp -0.26 0.3000 -0.0200 -6.25% 0.3200 0.3000 12:00
PROP Propell Corp -0.26 0.3850 -0.0050 -1.28% 0.3900 0.3500 11:29
FNMAT Federal Natl Pfd T -0.27 7.6000 -0.0100 -0.13% 7.6000 7.6000 11:26
NNVC Nanoviricides Inc -0.29 1.1500 -0.0100 -0.86% 1.1900 1.1400 11:57
CALVF Caledonia Mining Cp -0.29 0.8000 -0.0121 -1.49% 0.8236 0.7803 11:35
WILD Wild Craze Inc -0.30 0.2800 -0.0250 -8.20% 0.3000 0.2650 11:48
FMAR First Mariner Bancor -0.33 1.5100 -0.0700 -4.43% 1.5840 1.4800 11:59
SOULD Soul & Vibe Interact -0.36 0.3500 -0.0280 -7.41% 0.3800 0.3500 11:22
FTTN First Titan Corp. -0.40 0.6690 +0.0190 +2.92% 0.6800 0.6300 12:03
WDDD Worlds.Com Inc -0.41 0.2730 -0.0100 -3.53% 0.2850 0.2600 11:26
ARTH Almah Inc -0.42 0.3700 -0.0150 -3.90% 0.3900 0.3510 12:02
LBMH Liberator Medical Hl -0.43 1.5800 -0.0200 -1.25% 1.5800 1.5300 11:39
FMCC Freddie Mac -0.44 1.1300 -0.0400 -3.42% 1.1600 1.1200 12:03
NROM Noble Romans Inc -0.48 1.3100 -0.0400 -2.96% 1.3200 1.2700 11:30
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
FNMA Fannie Mae -0.51 1.2400 -0.0500 -3.88% 1.2800 1.2300 12:03
FNMAN Federal National Mor -0.52 7.2600 -0.0900 -1.22% 7.3000 7.2600 11:50
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 12:03
ZERO Save The World Air I -0.60 1.4000 -0.0900 -6.04% 1.4700 1.3600 12:03
FNMAJ Fannie Mae Pfd R -0.60 3.9000 -0.1000 -2.50% 4.0000 3.9000 11:43
PEDO Pedevco Corp. -0.67 3.7500 -0.1500 -3.85% 3.9000 3.7500 11:42
FNMAS Fannie Mae Pfd S -0.68 4.9000 -0.0500 -1.01% 4.9200 4.9000 11:50
RBCC Rainbow Coral Corp -0.79 0.2575 -0.0100 -3.74% 0.2675 0.2000 12:03
MAXD Max Sound Corp -0.80 0.2600 -0.0100 -3.70% 0.2700 0.2600 11:39
MRIC Mri Interventions -0.88 1.3500 -0.0300 -2.17% 1.3500 1.2400 11:02
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 12:01
CRVW Careview Comm Inc -1.05 0.6300 -0.0500 -7.35% 0.6500 0.6200 11:30
GTHP Guided Therapeutics -1.09 0.6799 -0.0101 -1.46% 0.7000 0.6690 11:22
WTER Alkaline Water Compa -1.18 0.5790 -0.0500 -7.95% 0.6400 0.5200 12:00
DRIO Labstyle -1.38 2.6900 -0.0700 -2.54% 2.7600 2.6900 11:01
(0)
(0)
