Posted On: 08/27/2013 1:21:56 PM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, August 27, 2013 1:21:31 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ESPH Exosphere Technolog +3.02 0.2700 +0.0350 +14.89% 0.2800 0.2350 12:49
WMTN Westmtn Indx Adv +2.81 1.3500 +0.1700 +14.41% 1.3500 1.2000 11:50
HIPP Hipcricket Inc +1.84 0.4422 +0.0232 +5.54% 0.4490 0.3920 12:55
SITO Single Touch Systems +1.54 0.6400 +0.0400 +6.67% 0.6400 0.6400 09:34
FMCCJ Freddie Mac Pfd Q +1.38 7.3500 +0.3500 +5.00% 7.3500 7.2500 12:55
PFIE Profire Energy Inc +1.30 1.9000 +0.1000 +5.56% 1.9000 1.8000 12:04
ADXS Advaxis Inc +1.10 2.8000 +0.1000 +3.70% 2.8000 2.6500 11:04
FNMAO Fannie Mae Noncum G +0.92 7.6000 +0.2900 +3.97% 7.6000 7.3500 12:47
SJML Suja Minerals Corp +0.89 0.6500 +0.0500 +8.33% 0.6500 0.6000 12:29
CWBK Commercewest Bk [Ca] +0.78 13.3500 +0.2500 +1.91% 13.3500 13.3500 12:42
SNGX Soligenix Inc. +0.77 1.6990 +0.0590 +3.60% 1.8000 1.6600 12:35
FNMAM Fannie Mae 5.81 H +0.74 7.4900 +0.1400 +1.90% 7.4900 6.6000 11:09
CTIX Cellceutix Corp +0.74 1.9700 +0.0200 +1.03% 1.9700 1.9200 13:04
MARA Marathon Patent Grou +0.74 5.7500 +0.1200 +2.13% 5.7500 5.7000 12:10
AGIN American Graphite +0.74 0.3500 +0.0100 +2.94% 0.3600 0.3400 12:50
HRAA Health Rev Assurn +0.67 0.3299 +0.0199 +6.42% 0.3300 0.3000 11:26
OMTK Omnitek Engineering +0.67 2.2300 +0.0400 +1.83% 2.2600 2.0900 12:51
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 12:41
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 12:58
GOJO Graphon Corp +0.49 0.4400 +0.0100 +2.33% 0.4412 0.4030 12:50
CZICF Canadian Zinc Corp +0.47 0.6450 +0.0050 +0.78% 0.6600 0.6400 11:47
FMCCM Freddie Mac Noncum +0.39 7.1700 +0.1000 +1.41% 7.1700 7.1700 10:46
SNNY Sunnyside Bancorp +0.37 9.9300 +0.0300 +0.30% 9.9300 9.9300 12:47
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 3.1800 12:53
OBJE Obscene Jeans Corp +0.34 0.4600 +0.0150 +3.37% 0.4800 0.4500 12:48
SMTP Smtp Inc +0.30 1.0100 +0.0200 +2.02% 1.0100 1.0100 12:28
WSGP Western Graphite Inc +0.26 0.2800 +0.0090 +3.32% 0.2800 0.2700 11:59
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 12:50
FNMAP Fannie Mae Pfd F +0.15 7.3500 +0.0400 +0.55% 7.3500 7.3000 12:47
FMCKJ Freddie Mac Pfd Z +0.13 4.8800 +0.0100 +0.21% 4.9400 4.8000 12:50
CLCN Creative Learning +0.11 1.7200 +0.0200 +1.18% 1.7200 1.6200 13:05
UREE U.S. Rare Earths Inc +0.08 2.7100 +0.0100 +0.37% 3.0000 2.6100 12:57
APPA A.P. Pharma +0.06 0.4100 +0.0010 +0.24% 0.4100 0.4000 12:59
FNMAS Fannie Mae Pfd S unch 4.9500 unch unch 4.9500 4.9000 12:48
AOIL Armada Oil Inc unch 0.3050 unch unch 0.3100 0.3050 10:29
TPCS Techprecision Corp unch 0.5400 unch unch 0.5500 0.5400 13:04
BYLK Baylake Corp unch 10.4500 unch unch 10.4500 10.4500 10:37
PVLY Premier Valley Bk CA unch 6.2000 unch unch 6.2000 6.2000 11:39
VPIG Virtual Piggy Inc unch 2.0000 unch unch 2.0100 2.0000 11:22
SNWV Sanuwave Health Inc unch 0.7000 unch unch 0.7000 0.6200 12:58
PSBQ Psb Hldgs Inc [Wi] unch 31.5000 unch unch 31.5000 31.5000 12:48
DUMA Duma Energy Corp unch 2.0100 unch unch 2.0100 2.0100 10:16
FMCCT Federal Home Loan unch 7.4400 unch unch 7.4400 7.4400 10:37
DDOO Discount Dental unch 0.8300 unch unch 0.8500 0.8300 12:19
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.3950 12:29
TYCB Taylor Calvin B Bksh unch 25.0100 unch unch 25.0100 25.0100 09:57
RWWI Avatech Solutions unch 1.0200 unch unch 1.0300 1.0200 10:23
FNMAN Federal National Mor unch 7.3500 unch unch 7.3500 7.2600 12:44
STVI Snap Interactive unch 0.7500 unch unch 0.7500 0.7400 12:04
SOULD Soul & Vibe Interact unch 0.3780 unch unch 0.3800 0.3500 12:36
FNMAI Fed Ntl Mtg Ser Q unch 3.8400 unch unch 3.8400 3.8400 09:39
FPMI Fluoropharma Medical unch 0.6800 unch unch 0.6800 0.6800 12:26
UMAX Umax Group Corp unch 2.7800 unch unch 2.7900 2.7500 11:30
SMGI Smg Indium Res Ltd unch 3.0000 unch unch 3.0000 3.0000 09:50
CALVF Caledonia Mining Cp -0.05 0.8099 -0.0022 -0.27% 0.8236 0.7803 12:35
TQLA Montalvo Spirits In -0.07 0.3980 -0.0020 -0.50% 0.4049 0.3980 12:59
XBTC Xhibit Corp. -0.09 1.5500 -0.0300 -1.90% 1.6000 1.5000 12:54
AEYE Audioeye Inc -0.10 0.4550 -0.0045 -0.98% 0.5100 0.4300 13:04
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 13:05
TTNP Titan Pharma Inc -0.13 0.6100 -0.0020 -0.33% 0.6300 0.6000 12:57
VUZI Vuzix Corp -0.14 2.2900 -0.0600 -2.55% 2.3500 2.2300 13:03
ECAU Echo Automotive Inc -0.17 0.2600 -0.0020 -0.76% 0.2710 0.2600 12:40
SFES Safestitch Medical -0.21 1.6900 -0.0300 -1.74% 1.7300 1.6500 12:51
SCRA Securealert Inc -0.21 19.7500 -0.2500 -1.25% 19.7500 19.5000 11:48
IRHC Infinity Resources -0.22 2.4700 -0.0200 -0.80% 2.4700 2.3000 11:42
CRRS Corp Res Svcs Inc -0.22 3.8500 -0.0700 -1.79% 3.9200 3.7800 12:58
DAKP Mct Holding Corp. -0.26 1.6800 -0.0200 -1.18% 1.7300 1.6800 11:48
GTPS Great American Banco -0.27 32.2500 -0.2500 -0.77% 32.2500 32.2500 12:37
FNMAT Federal Natl Pfd T -0.27 7.6000 -0.0100 -0.13% 7.7500 7.6000 12:50
NNVC Nanoviricides Inc -0.29 1.1400 -0.0200 -1.72% 1.1900 1.1400 12:58
WILD Wild Craze Inc -0.30 0.2800 -0.0250 -8.20% 0.3000 0.2650 13:05
FTTN First Titan Corp. -0.40 0.6300 -0.0200 -3.08% 0.6800 0.6300 13:04
AMZG American Eagle Energ -0.41 2.0200 -0.0200 -0.98% 2.0400 1.9900 12:56
ARTH Almah Inc -0.42 0.3700 -0.0150 -3.90% 0.3900 0.3510 12:56
SIAF Sino Agro Food Inc -0.46 0.3550 -0.0060 -1.66% 0.3680 0.3510 12:47
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
PTRC Petro River Oil Corp -0.52 0.3000 -0.0200 -6.25% 0.3200 0.3000 12:09
LIQT Blue Moose Media -0.56 2.9000 -0.0500 -1.69% 2.9000 2.9000 10:46
FNMAJ Fannie Mae Pfd R -0.60 3.9000 -0.1000 -2.50% 4.0000 3.9000 11:43
CRVW Careview Comm Inc -0.64 0.6500 -0.0300 -4.41% 0.6500 0.6200 12:39
PEDO Pedevco Corp. -0.67 3.7500 -0.1500 -3.85% 3.9000 3.7500 12:50
XXII 22Nd Cent -0.69 1.1500 -0.0500 -4.17% 1.2200 1.1500 13:00
FNMA Fannie Mae -0.70 1.2350 -0.0550 -4.26% 1.2800 1.2300 13:05
FMCC Freddie Mac -0.73 1.1300 -0.0400 -3.42% 1.1600 1.1200 13:03
FNMAL Fed Natl Mtg Pfd M -0.74 7.1000 -0.2000 -2.74% 7.2500 7.1000 12:19
FMAR First Mariner Bancor -0.88 1.5000 -0.0800 -5.06% 1.5840 1.4800 12:56
MRIC Mri Interventions -0.88 1.3500 -0.0300 -2.17% 1.3500 1.2400 12:11
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
FMCCK Freddie Mac 5.79 -1.01 7.1500 -0.2000 -2.72% 7.3100 7.1500 12:56
ZERO Save The World Air I -1.07 1.4000 -0.0900 -6.04% 1.4700 1.3600 13:05
FMCCH Freddie Mac 5.10 Pfd -1.55 7.4000 unch unch 7.4000 7.4000 11:00
RBCC Rainbow Coral Corp -2.57 0.2300 -0.0375 -14.02% 0.2675 0.2000 13:04
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ESPH Exosphere Technolog +3.02 0.2700 +0.0350 +14.89% 0.2800 0.2350 12:49
WMTN Westmtn Indx Adv +2.81 1.3500 +0.1700 +14.41% 1.3500 1.2000 11:50
HIPP Hipcricket Inc +1.84 0.4422 +0.0232 +5.54% 0.4490 0.3920 12:55
SITO Single Touch Systems +1.54 0.6400 +0.0400 +6.67% 0.6400 0.6400 09:34
FMCCJ Freddie Mac Pfd Q +1.38 7.3500 +0.3500 +5.00% 7.3500 7.2500 12:55
PFIE Profire Energy Inc +1.30 1.9000 +0.1000 +5.56% 1.9000 1.8000 12:04
ADXS Advaxis Inc +1.10 2.8000 +0.1000 +3.70% 2.8000 2.6500 11:04
FNMAO Fannie Mae Noncum G +0.92 7.6000 +0.2900 +3.97% 7.6000 7.3500 12:47
SJML Suja Minerals Corp +0.89 0.6500 +0.0500 +8.33% 0.6500 0.6000 12:29
CWBK Commercewest Bk [Ca] +0.78 13.3500 +0.2500 +1.91% 13.3500 13.3500 12:42
SNGX Soligenix Inc. +0.77 1.6990 +0.0590 +3.60% 1.8000 1.6600 12:35
FNMAM Fannie Mae 5.81 H +0.74 7.4900 +0.1400 +1.90% 7.4900 6.6000 11:09
CTIX Cellceutix Corp +0.74 1.9700 +0.0200 +1.03% 1.9700 1.9200 13:04
MARA Marathon Patent Grou +0.74 5.7500 +0.1200 +2.13% 5.7500 5.7000 12:10
AGIN American Graphite +0.74 0.3500 +0.0100 +2.94% 0.3600 0.3400 12:50
HRAA Health Rev Assurn +0.67 0.3299 +0.0199 +6.42% 0.3300 0.3000 11:26
OMTK Omnitek Engineering +0.67 2.2300 +0.0400 +1.83% 2.2600 2.0900 12:51
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 12:41
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 12:58
GOJO Graphon Corp +0.49 0.4400 +0.0100 +2.33% 0.4412 0.4030 12:50
CZICF Canadian Zinc Corp +0.47 0.6450 +0.0050 +0.78% 0.6600 0.6400 11:47
FMCCM Freddie Mac Noncum +0.39 7.1700 +0.1000 +1.41% 7.1700 7.1700 10:46
SNNY Sunnyside Bancorp +0.37 9.9300 +0.0300 +0.30% 9.9300 9.9300 12:47
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 3.1800 12:53
OBJE Obscene Jeans Corp +0.34 0.4600 +0.0150 +3.37% 0.4800 0.4500 12:48
SMTP Smtp Inc +0.30 1.0100 +0.0200 +2.02% 1.0100 1.0100 12:28
WSGP Western Graphite Inc +0.26 0.2800 +0.0090 +3.32% 0.2800 0.2700 11:59
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 12:50
FNMAP Fannie Mae Pfd F +0.15 7.3500 +0.0400 +0.55% 7.3500 7.3000 12:47
FMCKJ Freddie Mac Pfd Z +0.13 4.8800 +0.0100 +0.21% 4.9400 4.8000 12:50
CLCN Creative Learning +0.11 1.7200 +0.0200 +1.18% 1.7200 1.6200 13:05
UREE U.S. Rare Earths Inc +0.08 2.7100 +0.0100 +0.37% 3.0000 2.6100 12:57
APPA A.P. Pharma +0.06 0.4100 +0.0010 +0.24% 0.4100 0.4000 12:59
FNMAS Fannie Mae Pfd S unch 4.9500 unch unch 4.9500 4.9000 12:48
AOIL Armada Oil Inc unch 0.3050 unch unch 0.3100 0.3050 10:29
TPCS Techprecision Corp unch 0.5400 unch unch 0.5500 0.5400 13:04
BYLK Baylake Corp unch 10.4500 unch unch 10.4500 10.4500 10:37
PVLY Premier Valley Bk CA unch 6.2000 unch unch 6.2000 6.2000 11:39
VPIG Virtual Piggy Inc unch 2.0000 unch unch 2.0100 2.0000 11:22
SNWV Sanuwave Health Inc unch 0.7000 unch unch 0.7000 0.6200 12:58
PSBQ Psb Hldgs Inc [Wi] unch 31.5000 unch unch 31.5000 31.5000 12:48
DUMA Duma Energy Corp unch 2.0100 unch unch 2.0100 2.0100 10:16
FMCCT Federal Home Loan unch 7.4400 unch unch 7.4400 7.4400 10:37
DDOO Discount Dental unch 0.8300 unch unch 0.8500 0.8300 12:19
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.3950 12:29
TYCB Taylor Calvin B Bksh unch 25.0100 unch unch 25.0100 25.0100 09:57
RWWI Avatech Solutions unch 1.0200 unch unch 1.0300 1.0200 10:23
FNMAN Federal National Mor unch 7.3500 unch unch 7.3500 7.2600 12:44
STVI Snap Interactive unch 0.7500 unch unch 0.7500 0.7400 12:04
SOULD Soul & Vibe Interact unch 0.3780 unch unch 0.3800 0.3500 12:36
FNMAI Fed Ntl Mtg Ser Q unch 3.8400 unch unch 3.8400 3.8400 09:39
FPMI Fluoropharma Medical unch 0.6800 unch unch 0.6800 0.6800 12:26
UMAX Umax Group Corp unch 2.7800 unch unch 2.7900 2.7500 11:30
SMGI Smg Indium Res Ltd unch 3.0000 unch unch 3.0000 3.0000 09:50
CALVF Caledonia Mining Cp -0.05 0.8099 -0.0022 -0.27% 0.8236 0.7803 12:35
TQLA Montalvo Spirits In -0.07 0.3980 -0.0020 -0.50% 0.4049 0.3980 12:59
XBTC Xhibit Corp. -0.09 1.5500 -0.0300 -1.90% 1.6000 1.5000 12:54
AEYE Audioeye Inc -0.10 0.4550 -0.0045 -0.98% 0.5100 0.4300 13:04
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 13:05
TTNP Titan Pharma Inc -0.13 0.6100 -0.0020 -0.33% 0.6300 0.6000 12:57
VUZI Vuzix Corp -0.14 2.2900 -0.0600 -2.55% 2.3500 2.2300 13:03
ECAU Echo Automotive Inc -0.17 0.2600 -0.0020 -0.76% 0.2710 0.2600 12:40
SFES Safestitch Medical -0.21 1.6900 -0.0300 -1.74% 1.7300 1.6500 12:51
SCRA Securealert Inc -0.21 19.7500 -0.2500 -1.25% 19.7500 19.5000 11:48
IRHC Infinity Resources -0.22 2.4700 -0.0200 -0.80% 2.4700 2.3000 11:42
CRRS Corp Res Svcs Inc -0.22 3.8500 -0.0700 -1.79% 3.9200 3.7800 12:58
DAKP Mct Holding Corp. -0.26 1.6800 -0.0200 -1.18% 1.7300 1.6800 11:48
GTPS Great American Banco -0.27 32.2500 -0.2500 -0.77% 32.2500 32.2500 12:37
FNMAT Federal Natl Pfd T -0.27 7.6000 -0.0100 -0.13% 7.7500 7.6000 12:50
NNVC Nanoviricides Inc -0.29 1.1400 -0.0200 -1.72% 1.1900 1.1400 12:58
WILD Wild Craze Inc -0.30 0.2800 -0.0250 -8.20% 0.3000 0.2650 13:05
FTTN First Titan Corp. -0.40 0.6300 -0.0200 -3.08% 0.6800 0.6300 13:04
AMZG American Eagle Energ -0.41 2.0200 -0.0200 -0.98% 2.0400 1.9900 12:56
ARTH Almah Inc -0.42 0.3700 -0.0150 -3.90% 0.3900 0.3510 12:56
SIAF Sino Agro Food Inc -0.46 0.3550 -0.0060 -1.66% 0.3680 0.3510 12:47
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
PTRC Petro River Oil Corp -0.52 0.3000 -0.0200 -6.25% 0.3200 0.3000 12:09
LIQT Blue Moose Media -0.56 2.9000 -0.0500 -1.69% 2.9000 2.9000 10:46
FNMAJ Fannie Mae Pfd R -0.60 3.9000 -0.1000 -2.50% 4.0000 3.9000 11:43
CRVW Careview Comm Inc -0.64 0.6500 -0.0300 -4.41% 0.6500 0.6200 12:39
PEDO Pedevco Corp. -0.67 3.7500 -0.1500 -3.85% 3.9000 3.7500 12:50
XXII 22Nd Cent -0.69 1.1500 -0.0500 -4.17% 1.2200 1.1500 13:00
FNMA Fannie Mae -0.70 1.2350 -0.0550 -4.26% 1.2800 1.2300 13:05
FMCC Freddie Mac -0.73 1.1300 -0.0400 -3.42% 1.1600 1.1200 13:03
FNMAL Fed Natl Mtg Pfd M -0.74 7.1000 -0.2000 -2.74% 7.2500 7.1000 12:19
FMAR First Mariner Bancor -0.88 1.5000 -0.0800 -5.06% 1.5840 1.4800 12:56
MRIC Mri Interventions -0.88 1.3500 -0.0300 -2.17% 1.3500 1.2400 12:11
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
FMCCK Freddie Mac 5.79 -1.01 7.1500 -0.2000 -2.72% 7.3100 7.1500 12:56
ZERO Save The World Air I -1.07 1.4000 -0.0900 -6.04% 1.4700 1.3600 13:05
FMCCH Freddie Mac 5.10 Pfd -1.55 7.4000 unch unch 7.4000 7.4000 11:00
RBCC Rainbow Coral Corp -2.57 0.2300 -0.0375 -14.02% 0.2675 0.2000 13:04
(0)
(0)
