Posted On: 08/27/2013 2:24:13 PM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, August 27, 2013 2:23:47 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ESPH Exosphere Technolog +3.71 0.2950 +0.0600 +25.53% 0.3000 0.2350 14:07
WMTN Westmtn Indx Adv +2.81 1.3500 +0.1700 +14.41% 1.3500 1.2000 11:50
SCRC Scripsamerica Inc +1.96 0.2790 +0.0440 +18.72% 0.2790 0.2150 13:49
CZICF Canadian Zinc Corp +1.76 0.6600 +0.0200 +3.13% 0.6600 0.6400 13:46
FMCCJ Freddie Mac Pfd Q +1.38 7.3500 +0.3500 +5.00% 7.3500 7.2500 13:21
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
SNGX Soligenix Inc. +1.02 1.7200 +0.0800 +4.88% 1.8000 1.6600 13:55
SMTP Smtp Inc +0.99 1.0600 +0.0700 +7.07% 1.0700 1.0100 13:57
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
OBJE Obscene Jeans Corp +0.74 0.4790 +0.0340 +7.64% 0.4800 0.4500 13:50
FNMAM Fannie Mae 5.81 H +0.74 7.4900 +0.1400 +1.90% 7.4900 6.6000 11:09
MARA Marathon Patent Grou +0.74 5.7500 +0.1200 +2.13% 5.7500 5.7000 12:10
OMTK Omnitek Engineering +0.67 2.2300 +0.0400 +1.83% 2.2600 2.0900 14:01
FVRG Forevergreen Worldwi +0.58 0.5460 +0.0260 +5.00% 0.5460 0.5460 11:13
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 13:59
GOJO Graphon Corp +0.49 0.4400 +0.0100 +2.33% 0.4412 0.4030 14:03
FMCKJ Freddie Mac Pfd Z +0.40 4.9000 +0.0300 +0.62% 4.9400 4.8000 14:03
FMCCM Freddie Mac Noncum +0.39 7.1700 +0.1000 +1.41% 7.1700 7.1700 13:15
ITEN Codesmart Holdings +0.39 3.2380 +0.1380 +4.45% 3.2400 3.1800 14:08
CTIX Cellceutix Corp +0.38 1.9600 +0.0100 +0.51% 1.9700 1.9200 13:57
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
NNVC Nanoviricides Inc +0.28 1.1800 +0.0200 +1.72% 1.1900 1.1400 13:57
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
FNMAP Fannie Mae Pfd F +0.23 7.3700 +0.0600 +0.82% 7.3700 7.3000 14:01
FNMAL Fed Natl Mtg Pfd M +0.18 7.3500 +0.0500 +0.68% 7.3500 7.1000 13:16
HIPP Hipcricket Inc +0.17 0.4210 +0.0020 +0.48% 0.4490 0.3920 14:01
VASO Vasomedical Inc +0.15 0.2930 +0.0040 +1.38% 0.2950 0.2750 12:50
FMCCG Freddie Mac Var Pfd +0.13 7.2500 +0.0300 +0.42% 7.2500 7.2300 13:19
CLCN Creative Learning +0.11 1.7200 +0.0200 +1.18% 1.7200 1.6200 13:05
UMAX Umax Group Corp +0.08 2.8000 +0.0200 +0.72% 2.8000 2.7500 13:57
FMCCI Freddie Mac Var Pr B +0.03 7.2400 +0.0100 +0.14% 7.2400 7.2400 13:43
AMPD Amp Holding Inc. +0.02 0.3205 +0.0005 +0.16% 0.3250 0.3200 13:23
AEYE Audioeye Inc +0.01 0.4600 +0.0005 +0.11% 0.5100 0.4300 13:30
PVLY Premier Valley Bk CA unch 6.2000 unch unch 6.2000 6.2000 11:39
STVI Snap Interactive unch 0.7500 unch unch 0.7500 0.7400 12:04
UREE U.S. Rare Earths Inc unch 2.7000 unch unch 3.0000 2.6100 13:36
FMCCT Federal Home Loan unch 7.4400 unch unch 7.4400 7.4400 10:37
AOIL Armada Oil Inc unch 0.3050 unch unch 0.3100 0.3050 10:29
FNMAN Federal National Mor unch 7.3500 unch unch 7.3500 7.2600 13:06
FNMFN Federal National Mor unch 7.6500 unch unch 7.6500 7.2500 13:35
SITO Single Touch Systems unch 0.6000 unch unch 0.6400 0.6000 14:07
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
IIBK Idaho Independent Bk unch 5.0600 unch unch 5.0600 5.0600 13:48
AGIN American Graphite unch 0.3400 unch unch 0.3600 0.3400 14:05
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.3950 12:29
RWWI Avatech Solutions unch 1.0200 unch unch 1.0300 1.0200 10:23
FNMAS Fannie Mae Pfd S unch 4.9500 unch unch 4.9800 4.9000 13:43
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
BYLK Baylake Corp unch 10.4500 unch unch 10.4500 10.4500 13:23
SMGI Smg Indium Res Ltd unch 3.0000 unch unch 3.0000 3.0000 09:50
FNMAJ Fannie Mae Pfd R unch 4.0000 unch unch 4.0000 3.9000 13:18
SOULD Soul & Vibe Interact unch 0.3780 unch unch 0.3800 0.3500 12:36
TQLA Montalvo Spirits In -0.07 0.3980 -0.0020 -0.50% 0.4049 0.3980 13:36
DDOO Discount Dental -0.09 0.8200 -0.0100 -1.20% 0.8500 0.8100 13:30
XBTC Xhibit Corp. -0.09 1.5500 -0.0300 -1.90% 1.6000 1.5000 12:54
VUZI Vuzix Corp -0.11 2.3000 -0.0500 -2.13% 2.3500 2.2300 13:32
WDDD Worlds.Com Inc -0.12 0.2800 -0.0030 -1.06% 0.2850 0.2600 13:33
TTNP Titan Pharma Inc -0.13 0.6100 -0.0020 -0.33% 0.6300 0.6000 13:43
SFES Safestitch Medical -0.15 1.6700 -0.0500 -2.91% 1.7300 1.6500 13:56
ECAU Echo Automotive Inc -0.17 0.2600 -0.0020 -0.76% 0.2710 0.2600 12:40
SNWV Sanuwave Health Inc -0.17 0.6900 -0.0100 -1.43% 0.7000 0.6200 13:42
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
TPCS Techprecision Corp -0.23 0.5200 -0.0200 -3.70% 0.5500 0.5200 13:51
APPA A.P. Pharma -0.25 0.4050 -0.0040 -0.98% 0.4100 0.4000 14:05
PTRC Petro River Oil Corp -0.26 0.3100 -0.0100 -3.13% 0.3200 0.3000 13:57
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 14:02
ARTH Almah Inc -0.28 0.3750 -0.0100 -2.60% 0.3900 0.3510 13:53
CALVF Caledonia Mining Cp -0.29 0.8000 -0.0121 -1.49% 0.8236 0.7803 14:05
ENSV Enservco Corpporatio -0.31 1.5300 -0.0300 -1.92% 1.5600 1.4200 14:00
SRCO Sparta Comm Services -0.35 0.6100 -0.0100 -1.61% 0.6100 0.5600 13:31
VPIG Virtual Piggy Inc -0.40 1.9900 -0.0100 -0.50% 2.0100 1.9900 14:07
FTTN First Titan Corp. -0.40 0.6300 -0.0200 -3.08% 0.6800 0.6300 13:29
WILD Wild Craze Inc -0.43 0.2700 -0.0350 -11.48% 0.3000 0.2650 14:04
SIAF Sino Agro Food Inc -0.46 0.3550 -0.0060 -1.66% 0.3680 0.3510 14:06
NROM Noble Romans Inc -0.48 1.3100 -0.0400 -2.96% 1.3200 1.2700 13:58
FNMFM Fed Natl Mtg Pfd E -0.49 8.0500 -0.3400 -4.05% 8.0500 8.0500 09:34
AMZG American Eagle Energ -0.61 2.0100 -0.0300 -1.47% 2.0400 1.9900 13:37
FNMA Fannie Mae -0.64 1.2300 -0.0600 -4.65% 1.2800 1.2300 14:07
CRVW Careview Comm Inc -0.64 0.6500 -0.0300 -4.41% 0.6500 0.6200 12:39
CRRS Corp Res Svcs Inc -0.65 3.8000 -0.1200 -3.06% 3.9200 3.7800 14:00
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 13:57
FMCC Freddie Mac -0.73 1.1200 -0.0500 -4.27% 1.1600 1.1200 14:08
FMAR First Mariner Bancor -0.77 1.5100 -0.0700 -4.43% 1.5840 1.4800 14:01
HRAA Health Rev Assurn -0.80 0.2880 -0.0220 -7.10% 0.3300 0.2760 14:05
RBCC Rainbow Coral Corp -0.83 0.2570 -0.0105 -3.93% 0.2675 0.2000 13:47
LBMH Liberator Medical Hl -0.86 1.5600 -0.0400 -2.50% 1.5800 1.5300 13:22
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
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ESPH Exosphere Technolog +3.71 0.2950 +0.0600 +25.53% 0.3000 0.2350 14:07
WMTN Westmtn Indx Adv +2.81 1.3500 +0.1700 +14.41% 1.3500 1.2000 11:50
SCRC Scripsamerica Inc +1.96 0.2790 +0.0440 +18.72% 0.2790 0.2150 13:49
CZICF Canadian Zinc Corp +1.76 0.6600 +0.0200 +3.13% 0.6600 0.6400 13:46
FMCCJ Freddie Mac Pfd Q +1.38 7.3500 +0.3500 +5.00% 7.3500 7.2500 13:21
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
SNGX Soligenix Inc. +1.02 1.7200 +0.0800 +4.88% 1.8000 1.6600 13:55
SMTP Smtp Inc +0.99 1.0600 +0.0700 +7.07% 1.0700 1.0100 13:57
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
OBJE Obscene Jeans Corp +0.74 0.4790 +0.0340 +7.64% 0.4800 0.4500 13:50
FNMAM Fannie Mae 5.81 H +0.74 7.4900 +0.1400 +1.90% 7.4900 6.6000 11:09
MARA Marathon Patent Grou +0.74 5.7500 +0.1200 +2.13% 5.7500 5.7000 12:10
OMTK Omnitek Engineering +0.67 2.2300 +0.0400 +1.83% 2.2600 2.0900 14:01
FVRG Forevergreen Worldwi +0.58 0.5460 +0.0260 +5.00% 0.5460 0.5460 11:13
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 13:59
GOJO Graphon Corp +0.49 0.4400 +0.0100 +2.33% 0.4412 0.4030 14:03
FMCKJ Freddie Mac Pfd Z +0.40 4.9000 +0.0300 +0.62% 4.9400 4.8000 14:03
FMCCM Freddie Mac Noncum +0.39 7.1700 +0.1000 +1.41% 7.1700 7.1700 13:15
ITEN Codesmart Holdings +0.39 3.2380 +0.1380 +4.45% 3.2400 3.1800 14:08
CTIX Cellceutix Corp +0.38 1.9600 +0.0100 +0.51% 1.9700 1.9200 13:57
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
NNVC Nanoviricides Inc +0.28 1.1800 +0.0200 +1.72% 1.1900 1.1400 13:57
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
FNMAP Fannie Mae Pfd F +0.23 7.3700 +0.0600 +0.82% 7.3700 7.3000 14:01
FNMAL Fed Natl Mtg Pfd M +0.18 7.3500 +0.0500 +0.68% 7.3500 7.1000 13:16
HIPP Hipcricket Inc +0.17 0.4210 +0.0020 +0.48% 0.4490 0.3920 14:01
VASO Vasomedical Inc +0.15 0.2930 +0.0040 +1.38% 0.2950 0.2750 12:50
FMCCG Freddie Mac Var Pfd +0.13 7.2500 +0.0300 +0.42% 7.2500 7.2300 13:19
CLCN Creative Learning +0.11 1.7200 +0.0200 +1.18% 1.7200 1.6200 13:05
UMAX Umax Group Corp +0.08 2.8000 +0.0200 +0.72% 2.8000 2.7500 13:57
FMCCI Freddie Mac Var Pr B +0.03 7.2400 +0.0100 +0.14% 7.2400 7.2400 13:43
AMPD Amp Holding Inc. +0.02 0.3205 +0.0005 +0.16% 0.3250 0.3200 13:23
AEYE Audioeye Inc +0.01 0.4600 +0.0005 +0.11% 0.5100 0.4300 13:30
PVLY Premier Valley Bk CA unch 6.2000 unch unch 6.2000 6.2000 11:39
STVI Snap Interactive unch 0.7500 unch unch 0.7500 0.7400 12:04
UREE U.S. Rare Earths Inc unch 2.7000 unch unch 3.0000 2.6100 13:36
FMCCT Federal Home Loan unch 7.4400 unch unch 7.4400 7.4400 10:37
AOIL Armada Oil Inc unch 0.3050 unch unch 0.3100 0.3050 10:29
FNMAN Federal National Mor unch 7.3500 unch unch 7.3500 7.2600 13:06
FNMFN Federal National Mor unch 7.6500 unch unch 7.6500 7.2500 13:35
SITO Single Touch Systems unch 0.6000 unch unch 0.6400 0.6000 14:07
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
IIBK Idaho Independent Bk unch 5.0600 unch unch 5.0600 5.0600 13:48
AGIN American Graphite unch 0.3400 unch unch 0.3600 0.3400 14:05
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.3950 12:29
RWWI Avatech Solutions unch 1.0200 unch unch 1.0300 1.0200 10:23
FNMAS Fannie Mae Pfd S unch 4.9500 unch unch 4.9800 4.9000 13:43
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
BYLK Baylake Corp unch 10.4500 unch unch 10.4500 10.4500 13:23
SMGI Smg Indium Res Ltd unch 3.0000 unch unch 3.0000 3.0000 09:50
FNMAJ Fannie Mae Pfd R unch 4.0000 unch unch 4.0000 3.9000 13:18
SOULD Soul & Vibe Interact unch 0.3780 unch unch 0.3800 0.3500 12:36
TQLA Montalvo Spirits In -0.07 0.3980 -0.0020 -0.50% 0.4049 0.3980 13:36
DDOO Discount Dental -0.09 0.8200 -0.0100 -1.20% 0.8500 0.8100 13:30
XBTC Xhibit Corp. -0.09 1.5500 -0.0300 -1.90% 1.6000 1.5000 12:54
VUZI Vuzix Corp -0.11 2.3000 -0.0500 -2.13% 2.3500 2.2300 13:32
WDDD Worlds.Com Inc -0.12 0.2800 -0.0030 -1.06% 0.2850 0.2600 13:33
TTNP Titan Pharma Inc -0.13 0.6100 -0.0020 -0.33% 0.6300 0.6000 13:43
SFES Safestitch Medical -0.15 1.6700 -0.0500 -2.91% 1.7300 1.6500 13:56
ECAU Echo Automotive Inc -0.17 0.2600 -0.0020 -0.76% 0.2710 0.2600 12:40
SNWV Sanuwave Health Inc -0.17 0.6900 -0.0100 -1.43% 0.7000 0.6200 13:42
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
TPCS Techprecision Corp -0.23 0.5200 -0.0200 -3.70% 0.5500 0.5200 13:51
APPA A.P. Pharma -0.25 0.4050 -0.0040 -0.98% 0.4100 0.4000 14:05
PTRC Petro River Oil Corp -0.26 0.3100 -0.0100 -3.13% 0.3200 0.3000 13:57
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 14:02
ARTH Almah Inc -0.28 0.3750 -0.0100 -2.60% 0.3900 0.3510 13:53
CALVF Caledonia Mining Cp -0.29 0.8000 -0.0121 -1.49% 0.8236 0.7803 14:05
ENSV Enservco Corpporatio -0.31 1.5300 -0.0300 -1.92% 1.5600 1.4200 14:00
SRCO Sparta Comm Services -0.35 0.6100 -0.0100 -1.61% 0.6100 0.5600 13:31
VPIG Virtual Piggy Inc -0.40 1.9900 -0.0100 -0.50% 2.0100 1.9900 14:07
FTTN First Titan Corp. -0.40 0.6300 -0.0200 -3.08% 0.6800 0.6300 13:29
WILD Wild Craze Inc -0.43 0.2700 -0.0350 -11.48% 0.3000 0.2650 14:04
SIAF Sino Agro Food Inc -0.46 0.3550 -0.0060 -1.66% 0.3680 0.3510 14:06
NROM Noble Romans Inc -0.48 1.3100 -0.0400 -2.96% 1.3200 1.2700 13:58
FNMFM Fed Natl Mtg Pfd E -0.49 8.0500 -0.3400 -4.05% 8.0500 8.0500 09:34
AMZG American Eagle Energ -0.61 2.0100 -0.0300 -1.47% 2.0400 1.9900 13:37
FNMA Fannie Mae -0.64 1.2300 -0.0600 -4.65% 1.2800 1.2300 14:07
CRVW Careview Comm Inc -0.64 0.6500 -0.0300 -4.41% 0.6500 0.6200 12:39
CRRS Corp Res Svcs Inc -0.65 3.8000 -0.1200 -3.06% 3.9200 3.7800 14:00
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 13:57
FMCC Freddie Mac -0.73 1.1200 -0.0500 -4.27% 1.1600 1.1200 14:08
FMAR First Mariner Bancor -0.77 1.5100 -0.0700 -4.43% 1.5840 1.4800 14:01
HRAA Health Rev Assurn -0.80 0.2880 -0.0220 -7.10% 0.3300 0.2760 14:05
RBCC Rainbow Coral Corp -0.83 0.2570 -0.0105 -3.93% 0.2675 0.2000 13:47
LBMH Liberator Medical Hl -0.86 1.5600 -0.0400 -2.50% 1.5800 1.5300 13:22
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
(0)
(0)
