Posted On: 08/28/2013 10:14:55 AM
Post# of 39348
OTC/BB Most Active Stocks Wednesday, August 28, 2013 10:14:31 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAT Federal Natl Pfd T +2.13 7.6900 +0.0900 +1.18% 7.6900 7.6900 09:37
FNMAG Fannie Mae 5.375 I +1.98 7.6000 +0.3500 +4.83% 7.6000 7.6000 09:30
ECAU Echo Automotive Inc +1.51 0.2800 +0.0200 +7.69% 0.2800 0.2600 09:30
PROP Propell Corp +1.39 0.3700 +0.0300 +8.82% 0.3850 0.3350 09:48
FMCKO Fed Home Ln Mtg +0.92 3.8000 +0.1000 +2.70% 3.8000 3.8000 09:47
SCRC Scripsamerica Inc +0.90 0.2700 +0.0190 +7.57% 0.2700 0.2610 09:31
UREE U.S. Rare Earths Inc +0.87 2.7500 +0.1000 +3.77% 2.8900 2.7000 09:47
FMCCG Freddie Mac Var Pfd +0.76 7.4300 +0.1800 +2.48% 7.4300 7.4300 09:48
SIAF Sino Agro Food Inc +0.62 0.3600 +0.0080 +2.27% 0.3600 0.3550 09:58
FTTN First Titan Corp. +0.57 0.6690 +0.0290 +4.53% 0.6690 0.6400 09:50
PTRC Petro River Oil Corp +0.51 0.3000 +0.0190 +6.76% 0.3000 0.2800 09:49
DAKP Mct Holding Corp. +0.51 1.7400 +0.0400 +2.35% 1.7400 1.7400 09:30
UBIQ Ubiquity Broadcastin +0.48 11.0000 -0.5000 -4.35% 11.7500 11.0000 09:55
SNGX Soligenix Inc. +0.39 1.7400 +0.0200 +1.16% 1.8000 1.7400 09:50
FMCKJ Freddie Mac Pfd Z +0.39 4.9600 +0.0300 +0.61% 4.9600 4.9500 09:54
CTIX Cellceutix Corp +0.37 1.9200 -0.0200 -1.03% 1.9500 1.9200 09:59
MAXD Max Sound Corp +0.33 0.2542 +0.0042 +1.68% 0.2571 0.2542 09:34
SCRA Securealert Inc +0.28 19.5000 unch unch 19.8000 19.5000 09:58
SJML Suja Minerals Corp +0.27 0.6600 +0.0100 +1.54% 0.6600 0.6600 09:58
NAMG North American Oil +0.17 1.1400 -0.0100 -0.87% 1.1800 1.1300 09:56
ITEN Codesmart Holdings +0.16 3.2800 +0.0400 +1.23% 3.3000 3.2500 09:58
HIPP Hipcricket Inc +0.14 0.4101 +0.0001 +0.02% 0.4116 0.4080 09:58
SOULD Soul & Vibe Interact +0.10 0.4600 +0.0300 +6.98% 0.4600 0.4200 09:56
UMAX Umax Group Corp +0.08 2.8200 +0.0200 +0.71% 2.8200 2.8100 09:42
FNMAP Fannie Mae Pfd F +0.04 7.3800 +0.0100 +0.14% 7.3800 7.3800 09:30
ISDR Issuer Direct Corp +0.03 7.9100 +0.0100 +0.13% 7.9100 7.8800 09:47
CZICF Canadian Zinc Corp unch 0.6600 unch unch 0.6640 0.6600 09:30
ARTH Almah Inc unch 0.3700 unch unch 0.3700 0.3600 09:47
VUZI Vuzix Corp unch 2.2400 unch unch 2.2400 2.2400 09:40
TPCS Techprecision Corp unch 0.5400 unch unch 0.5400 0.5400 09:30
ADXS Advaxis Inc unch 2.8000 unch unch 2.8000 2.8000 09:30
PARR Par Pete Corp unch 1.6500 unch unch 1.6500 1.6500 09:35
NNVC Nanoviricides Inc unch 1.1800 unch unch 1.1800 1.1700 09:42
FMCKL Freddie Mac 6.02 Pfd unch 3.6000 unch unch 3.6000 3.6000 09:31
WSGP Western Graphite Inc unch 0.2700 unch unch 0.2700 0.2700 09:50
BRBW Brunswick Bancorp unch 4.6500 -0.0500 -1.06% 4.7000 4.6500 09:52
TQLA Montalvo Spirits In unch 0.3910 +0.0010 +0.26% 0.3910 0.3900 09:58
PFIE Profire Energy Inc unch 1.8500 unch unch 1.8700 1.8500 09:41
GOJO Graphon Corp unch 0.4400 unch unch 0.4600 0.4066 09:53
XXII 22Nd Cent unch 1.1800 unch unch 1.1800 1.1800 09:41
PVLY Premier Valley Bk CA unch 6.1000 unch unch 6.1000 6.1000 09:36
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:50
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8200 09:37
SNWV Sanuwave Health Inc unch 0.6750 unch unch 0.6750 0.6500 09:30
TTNP Titan Pharma Inc unch 0.6140 +0.0140 +2.33% 0.6140 0.6000 09:56
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5500 1.5000 09:38
WTER Alkaline Water Compa unch 0.5695 -0.0005 -0.09% 0.5950 0.5536 09:54
AMZZ Amazonica Corp unch 0.7500 unch unch 0.7500 0.7500 09:30
DUNR Dune Energy Inc unch 1.5000 unch unch 1.5000 1.5000 09:30
MRIC Mri Interventions unch 1.3600 unch unch 1.3600 1.3600 09:45
HRAA Health Rev Assurn unch 0.3290 unch unch 0.3290 0.3290 09:38
FMCC Freddie Mac unch 1.1100 -0.0100 -0.89% 1.1300 1.1000 09:59
APPA A.P. Pharma -0.06 0.4091 -0.0009 -0.22% 0.4091 0.4050 09:47
FNMA Fannie Mae -0.13 1.2100 -0.0200 -1.63% 1.2400 1.2000 09:58
AMZG American Eagle Energ -0.23 2.0100 -0.0100 -0.50% 2.0100 2.0100 09:36
SFES Safestitch Medical -0.27 1.4200 -0.0800 -5.33% 1.5500 1.3800 09:56
ENSV Enservco Corpporatio -0.28 1.5040 -0.0260 -1.70% 1.5500 1.4600 09:48
DRIO Labstyle -0.39 2.6300 -0.0200 -0.75% 2.6500 2.6300 09:48
LBMH Liberator Medical Hl -0.44 1.5900 -0.0100 -0.63% 1.6000 1.5800 09:54
OBJE Obscene Jeans Corp -0.45 0.4500 -0.0200 -4.26% 0.4600 0.4500 09:39
CLDS Cloud Star Corp -0.46 0.3010 -0.0090 -2.90% 0.3010 0.3010 09:30
OMTK Omnitek Engineering -0.50 2.2000 -0.0300 -1.35% 2.2500 2.2000 09:39
DPSI Decisionpoint System -0.51 0.6500 -0.0500 -7.14% 0.7000 0.6020 09:47
FNMAN Federal National Mor -0.56 7.2600 -0.0900 -1.22% 7.2600 7.2600 09:37
ZERO Save The World Air I -0.61 1.4000 -0.0500 -3.45% 1.4100 1.3800 09:51
FNMAS Fannie Mae Pfd S -0.67 4.9800 -0.0200 -0.40% 4.9800 4.9500 09:52
FMAR First Mariner Bancor -0.81 1.4100 -0.0700 -4.73% 1.4100 1.4000 09:57
AMPD Amp Holding Inc. -0.86 0.2800 -0.0200 -6.67% 0.3000 0.2800 09:38
ESPH Exosphere Technolog -1.05 0.3000 unch unch 0.3100 0.2800 09:55
FNMAI Fed Ntl Mtg Ser Q -1.35 3.7600 -0.1400 -3.59% 3.7600 3.7600 09:30
MARA Marathon Patent Grou -1.44 5.5200 -0.2300 -4.00% 5.5500 5.5200 09:43
SITO Single Touch Systems -1.45 0.5650 -0.0350 -5.83% 0.5750 0.5650 09:47
AGIN American Graphite -1.48 0.3399 -0.0100 -2.86% 0.3430 0.3301 09:52
NVIV Design Source Inc -1.62 1.5400 -0.5300 -25.60% 1.9300 1.5100 09:59
HMTVW Hemisphere Media -1.67 1.3500 -0.1000 -6.90% 1.3500 1.3000 09:39
SRCO Sparta Comm Services -2.62 0.5300 -0.0800 -13.11% 0.5300 0.5300 09:39
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAT Federal Natl Pfd T +2.13 7.6900 +0.0900 +1.18% 7.6900 7.6900 09:37
FNMAG Fannie Mae 5.375 I +1.98 7.6000 +0.3500 +4.83% 7.6000 7.6000 09:30
ECAU Echo Automotive Inc +1.51 0.2800 +0.0200 +7.69% 0.2800 0.2600 09:30
PROP Propell Corp +1.39 0.3700 +0.0300 +8.82% 0.3850 0.3350 09:48
FMCKO Fed Home Ln Mtg +0.92 3.8000 +0.1000 +2.70% 3.8000 3.8000 09:47
SCRC Scripsamerica Inc +0.90 0.2700 +0.0190 +7.57% 0.2700 0.2610 09:31
UREE U.S. Rare Earths Inc +0.87 2.7500 +0.1000 +3.77% 2.8900 2.7000 09:47
FMCCG Freddie Mac Var Pfd +0.76 7.4300 +0.1800 +2.48% 7.4300 7.4300 09:48
SIAF Sino Agro Food Inc +0.62 0.3600 +0.0080 +2.27% 0.3600 0.3550 09:58
FTTN First Titan Corp. +0.57 0.6690 +0.0290 +4.53% 0.6690 0.6400 09:50
PTRC Petro River Oil Corp +0.51 0.3000 +0.0190 +6.76% 0.3000 0.2800 09:49
DAKP Mct Holding Corp. +0.51 1.7400 +0.0400 +2.35% 1.7400 1.7400 09:30
UBIQ Ubiquity Broadcastin +0.48 11.0000 -0.5000 -4.35% 11.7500 11.0000 09:55
SNGX Soligenix Inc. +0.39 1.7400 +0.0200 +1.16% 1.8000 1.7400 09:50
FMCKJ Freddie Mac Pfd Z +0.39 4.9600 +0.0300 +0.61% 4.9600 4.9500 09:54
CTIX Cellceutix Corp +0.37 1.9200 -0.0200 -1.03% 1.9500 1.9200 09:59
MAXD Max Sound Corp +0.33 0.2542 +0.0042 +1.68% 0.2571 0.2542 09:34
SCRA Securealert Inc +0.28 19.5000 unch unch 19.8000 19.5000 09:58
SJML Suja Minerals Corp +0.27 0.6600 +0.0100 +1.54% 0.6600 0.6600 09:58
NAMG North American Oil +0.17 1.1400 -0.0100 -0.87% 1.1800 1.1300 09:56
ITEN Codesmart Holdings +0.16 3.2800 +0.0400 +1.23% 3.3000 3.2500 09:58
HIPP Hipcricket Inc +0.14 0.4101 +0.0001 +0.02% 0.4116 0.4080 09:58
SOULD Soul & Vibe Interact +0.10 0.4600 +0.0300 +6.98% 0.4600 0.4200 09:56
UMAX Umax Group Corp +0.08 2.8200 +0.0200 +0.71% 2.8200 2.8100 09:42
FNMAP Fannie Mae Pfd F +0.04 7.3800 +0.0100 +0.14% 7.3800 7.3800 09:30
ISDR Issuer Direct Corp +0.03 7.9100 +0.0100 +0.13% 7.9100 7.8800 09:47
CZICF Canadian Zinc Corp unch 0.6600 unch unch 0.6640 0.6600 09:30
ARTH Almah Inc unch 0.3700 unch unch 0.3700 0.3600 09:47
VUZI Vuzix Corp unch 2.2400 unch unch 2.2400 2.2400 09:40
TPCS Techprecision Corp unch 0.5400 unch unch 0.5400 0.5400 09:30
ADXS Advaxis Inc unch 2.8000 unch unch 2.8000 2.8000 09:30
PARR Par Pete Corp unch 1.6500 unch unch 1.6500 1.6500 09:35
NNVC Nanoviricides Inc unch 1.1800 unch unch 1.1800 1.1700 09:42
FMCKL Freddie Mac 6.02 Pfd unch 3.6000 unch unch 3.6000 3.6000 09:31
WSGP Western Graphite Inc unch 0.2700 unch unch 0.2700 0.2700 09:50
BRBW Brunswick Bancorp unch 4.6500 -0.0500 -1.06% 4.7000 4.6500 09:52
TQLA Montalvo Spirits In unch 0.3910 +0.0010 +0.26% 0.3910 0.3900 09:58
PFIE Profire Energy Inc unch 1.8500 unch unch 1.8700 1.8500 09:41
GOJO Graphon Corp unch 0.4400 unch unch 0.4600 0.4066 09:53
XXII 22Nd Cent unch 1.1800 unch unch 1.1800 1.1800 09:41
PVLY Premier Valley Bk CA unch 6.1000 unch unch 6.1000 6.1000 09:36
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:50
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8200 09:37
SNWV Sanuwave Health Inc unch 0.6750 unch unch 0.6750 0.6500 09:30
TTNP Titan Pharma Inc unch 0.6140 +0.0140 +2.33% 0.6140 0.6000 09:56
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5500 1.5000 09:38
WTER Alkaline Water Compa unch 0.5695 -0.0005 -0.09% 0.5950 0.5536 09:54
AMZZ Amazonica Corp unch 0.7500 unch unch 0.7500 0.7500 09:30
DUNR Dune Energy Inc unch 1.5000 unch unch 1.5000 1.5000 09:30
MRIC Mri Interventions unch 1.3600 unch unch 1.3600 1.3600 09:45
HRAA Health Rev Assurn unch 0.3290 unch unch 0.3290 0.3290 09:38
FMCC Freddie Mac unch 1.1100 -0.0100 -0.89% 1.1300 1.1000 09:59
APPA A.P. Pharma -0.06 0.4091 -0.0009 -0.22% 0.4091 0.4050 09:47
FNMA Fannie Mae -0.13 1.2100 -0.0200 -1.63% 1.2400 1.2000 09:58
AMZG American Eagle Energ -0.23 2.0100 -0.0100 -0.50% 2.0100 2.0100 09:36
SFES Safestitch Medical -0.27 1.4200 -0.0800 -5.33% 1.5500 1.3800 09:56
ENSV Enservco Corpporatio -0.28 1.5040 -0.0260 -1.70% 1.5500 1.4600 09:48
DRIO Labstyle -0.39 2.6300 -0.0200 -0.75% 2.6500 2.6300 09:48
LBMH Liberator Medical Hl -0.44 1.5900 -0.0100 -0.63% 1.6000 1.5800 09:54
OBJE Obscene Jeans Corp -0.45 0.4500 -0.0200 -4.26% 0.4600 0.4500 09:39
CLDS Cloud Star Corp -0.46 0.3010 -0.0090 -2.90% 0.3010 0.3010 09:30
OMTK Omnitek Engineering -0.50 2.2000 -0.0300 -1.35% 2.2500 2.2000 09:39
DPSI Decisionpoint System -0.51 0.6500 -0.0500 -7.14% 0.7000 0.6020 09:47
FNMAN Federal National Mor -0.56 7.2600 -0.0900 -1.22% 7.2600 7.2600 09:37
ZERO Save The World Air I -0.61 1.4000 -0.0500 -3.45% 1.4100 1.3800 09:51
FNMAS Fannie Mae Pfd S -0.67 4.9800 -0.0200 -0.40% 4.9800 4.9500 09:52
FMAR First Mariner Bancor -0.81 1.4100 -0.0700 -4.73% 1.4100 1.4000 09:57
AMPD Amp Holding Inc. -0.86 0.2800 -0.0200 -6.67% 0.3000 0.2800 09:38
ESPH Exosphere Technolog -1.05 0.3000 unch unch 0.3100 0.2800 09:55
FNMAI Fed Ntl Mtg Ser Q -1.35 3.7600 -0.1400 -3.59% 3.7600 3.7600 09:30
MARA Marathon Patent Grou -1.44 5.5200 -0.2300 -4.00% 5.5500 5.5200 09:43
SITO Single Touch Systems -1.45 0.5650 -0.0350 -5.83% 0.5750 0.5650 09:47
AGIN American Graphite -1.48 0.3399 -0.0100 -2.86% 0.3430 0.3301 09:52
NVIV Design Source Inc -1.62 1.5400 -0.5300 -25.60% 1.9300 1.5100 09:59
HMTVW Hemisphere Media -1.67 1.3500 -0.1000 -6.90% 1.3500 1.3000 09:39
SRCO Sparta Comm Services -2.62 0.5300 -0.0800 -13.11% 0.5300 0.5300 09:39
(0)
(0)
