Posted On: 08/28/2013 1:20:44 PM
Post# of 39348
OTC/BB Most Active Stocks Wednesday, August 28, 2013 1:20:18 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAT Federal Natl Pfd T +2.31 7.7000 +0.1000 +1.32% 7.7400 7.6900 12:45
AEYE Audioeye Inc +2.03 0.4600 +0.1098 +31.35% 0.4600 0.4600 11:14
FNMAG Fannie Mae 5.375 I +1.98 7.6000 +0.3500 +4.83% 7.6000 7.6000 09:30
PEDO Pedevco Corp. +1.93 4.0500 +0.4500 +12.50% 4.0500 3.7300 11:57
FNMAJ Fannie Mae Pfd R +1.62 4.1000 +0.2000 +5.13% 4.2000 4.1000 13:03
PARR Par Pete Corp +1.48 1.6800 +0.0300 +1.82% 1.6800 1.6200 11:23
PROP Propell Corp +1.39 0.3700 +0.0300 +8.82% 0.3850 0.3350 09:48
PTRC Petro River Oil Corp +1.23 0.3300 +0.0490 +17.44% 0.3379 0.2800 12:24
ERFB Erf Wireless Inc +1.13 0.4600 +0.0200 +4.55% 0.4600 0.4600 12:01
FTTN First Titan Corp. +1.12 0.6990 +0.0590 +9.22% 0.7450 0.6400 12:54
SIAF Sino Agro Food Inc +0.98 0.3650 +0.0130 +3.69% 0.3700 0.3550 12:34
BYLK Baylake Corp +0.95 10.4500 +0.1000 +0.97% 10.4500 10.4000 10:38
FNMAI Fed Ntl Mtg Ser Q +0.94 4.0000 +0.1000 +2.56% 4.0000 3.7600 12:12
FMCKO Fed Home Ln Mtg +0.92 3.8000 +0.1000 +2.70% 3.8000 3.8000 09:47
FMCKL Freddie Mac 6.02 Pfd +0.91 3.7000 +0.1000 +2.78% 3.7000 3.6000 12:41
SMTP Smtp Inc +0.89 1.0400 +0.0400 +4.00% 1.0400 1.0200 12:50
TTNP Titan Pharma Inc +0.89 0.6130 +0.0130 +2.17% 0.6150 0.6000 12:02
UREE U.S. Rare Earths Inc +0.87 2.7500 +0.1000 +3.77% 2.9000 2.6900 13:00
HIPP Hipcricket Inc +0.85 0.4200 +0.0100 +2.44% 0.4250 0.4080 12:42
AMPD Amp Holding Inc. +0.79 0.3200 +0.0200 +6.67% 0.3241 0.2800 12:23
FMCCG Freddie Mac Var Pfd +0.76 7.4300 +0.1800 +2.48% 7.4300 7.4300 09:48
AMZG American Eagle Energ +0.69 2.0500 +0.0300 +1.49% 2.0500 2.0100 12:50
SGBK Stonegate Bank [Fl] +0.58 19.2000 +0.0500 +0.26% 19.2000 19.2000 12:06
SOULD Soul & Vibe Interact +0.57 0.4900 +0.0600 +13.95% 0.5099 0.4200 12:48
GTHP Guided Therapeutics +0.56 0.6850 +0.0050 +0.74% 0.6850 0.6850 12:43
FNMAS Fannie Mae Pfd S +0.53 5.0400 +0.0400 +0.80% 5.0400 4.9500 12:54
OMTK Omnitek Engineering +0.50 2.2600 +0.0300 +1.35% 2.2600 2.2000 12:31
GOJO Graphon Corp +0.50 0.4500 +0.0100 +2.27% 0.4600 0.4066 13:01
FMCC Freddie Mac +0.44 1.1600 +0.0400 +3.57% 1.1600 1.1000 13:03
ITEN Codesmart Holdings +0.40 3.4000 +0.1600 +4.94% 3.4000 3.2500 13:04
FNMA Fannie Mae +0.38 1.2600 +0.0300 +2.44% 1.2700 1.2000 13:03
CRRS Corp Res Svcs Inc +0.37 3.9500 +0.0600 +1.54% 3.9500 3.8500 12:59
CBJC Cap Bk San Juan CA +0.34 19.5000 +0.2500 +1.30% 19.5000 19.5000 09:58
APPA A.P. Pharma +0.31 0.4150 +0.0050 +1.22% 0.4150 0.4010 12:53
SCRA Securealert Inc +0.28 19.8000 +0.3000 +1.54% 19.8000 19.2500 12:40
SJML Suja Minerals Corp +0.27 0.6600 +0.0100 +1.54% 0.6600 0.6600 09:58
FMCKJ Freddie Mac Pfd Z +0.26 4.9500 +0.0200 +0.41% 5.0000 4.9000 12:53
WTER Alkaline Water Compa +0.25 0.5800 +0.0100 +1.75% 0.6450 0.5536 12:50
RBCC Rainbow Coral Corp +0.24 0.2600 +0.0030 +1.17% 0.2775 0.2400 12:12
LIQT Blue Moose Media +0.23 2.8700 +0.0200 +0.70% 2.9700 2.8200 11:42
CLCN Creative Learning +0.21 1.7580 +0.0380 +2.21% 1.7600 1.7300 12:05
OBJE Obscene Jeans Corp +0.20 0.4790 +0.0090 +1.91% 0.4790 0.4500 12:18
DUNR Dune Energy Inc +0.17 1.5100 +0.0100 +0.67% 1.5100 1.5000 12:09
UMAX Umax Group Corp +0.12 2.8300 +0.0300 +1.07% 2.8300 2.8000 12:59
EXAD Experience Art & Des +0.08 2.7100 +0.0100 +0.37% 2.7100 2.7100 11:52
VUZI Vuzix Corp +0.07 2.2500 +0.0100 +0.45% 2.2500 2.1100 12:53
WSGP Western Graphite Inc unch 0.2700 unch unch 0.2700 0.2700 10:55
ENSV Enservco Corpporatio unch 1.5300 unch unch 1.5500 1.4600 12:43
AMZZ Amazonica Corp unch 0.7500 unch unch 0.7500 0.7500 09:30
FNMAL Fed Natl Mtg Pfd M unch 7.3500 unch unch 7.3500 7.3500 11:49
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7400 1.7000 12:03
ECAU Echo Automotive Inc unch 0.2600 unch unch 0.2800 0.2550 12:49
NEPH Nephros Inc. unch 1.6000 unch unch 1.6000 1.6000 12:38
FNMFN Federal National Mor unch 7.6500 unch unch 7.6500 7.6500 10:37
TNTY Trunity Holdings unch 0.3000 unch unch 0.3000 0.3000 10:14
PVLY Premier Valley Bk CA unch 6.1000 unch unch 6.1000 6.1000 11:54
AOIL Armada Oil Inc unch 0.2951 unch unch 0.3050 0.2951 12:23
PFIE Profire Energy Inc unch 1.8500 unch unch 1.8700 1.8500 11:10
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5500 1.5000 12:30
FMCCJ Freddie Mac Pfd Q unch 7.3500 unch unch 7.3500 7.3500 12:05
CTUY Century Next Finl Co unch 16.0000 unch unch 16.0000 15.7500 12:43
HRAA Health Rev Assurn unch 0.3290 unch unch 0.3290 0.3290 11:39
VPIG Virtual Piggy Inc unch 2.0000 unch unch 2.0260 1.9700 12:37
RSSS Derycz Scientific unch 1.8900 unch unch 1.8900 1.8900 10:53
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:50
RWWI Avatech Solutions unch 1.0200 unch unch 1.0200 0.9900 12:20
CWBB Commonwealth Bus Bk unch 19.8000 unch unch 19.8000 19.8000 12:35
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8200 09:37
STVI Snap Interactive -0.01 0.7190 -0.0010 -0.14% 0.8800 0.7150 11:32
FNMAP Fannie Mae Pfd F -0.08 7.3500 -0.0200 -0.27% 7.3800 7.3500 11:55
CCHJW Charter Comm Inc -0.08 71.5000 -0.2600 -0.36% 71.5000 71.5000 10:50
SNWV Sanuwave Health Inc -0.09 0.6700 -0.0050 -0.74% 0.6750 0.6405 12:42
FMCCI Freddie Mac Var Pr B -0.13 7.2000 -0.0400 -0.55% 7.4900 6.8000 11:59
VASO Vasomedical Inc -0.19 0.2840 -0.0050 -1.73% 0.2840 0.2520 11:56
FMCCT Federal Home Loan -0.19 7.4000 -0.0400 -0.54% 7.4000 7.4000 12:03
WDDD Worlds.Com Inc -0.21 0.2750 -0.0050 -1.79% 0.2809 0.2750 12:39
TYCB Taylor Calvin B Bksh -0.23 24.5000 -0.0700 -0.28% 24.5500 24.5000 10:29
TPCS Techprecision Corp -0.23 0.5200 -0.0200 -3.70% 0.5400 0.5200 12:53
SNGX Soligenix Inc. -0.29 1.7000 -0.0200 -1.16% 1.8000 1.6700 12:48
ARTH Almah Inc -0.29 0.3600 -0.0100 -2.70% 0.3797 0.3550 12:42
ISDR Issuer Direct Corp -0.41 7.7500 -0.1500 -1.90% 7.9100 7.7500 12:56
FNMFM Fed Natl Mtg Pfd E -0.41 8.5000 -0.2900 -3.30% 8.5000 8.5000 12:37
CTIX Cellceutix Corp -0.42 1.9290 -0.0110 -0.57% 1.9500 1.9200 13:04
XXII 22Nd Cent -0.43 1.1500 -0.0300 -2.54% 1.1800 1.1500 10:54
LBMH Liberator Medical Hl -0.44 1.5800 -0.0200 -1.25% 1.6000 1.5800 12:21
NNVC Nanoviricides Inc -0.45 1.1580 -0.0220 -1.86% 1.1800 1.1400 13:04
FVRG Forevergreen Worldwi -0.49 0.4800 -0.0200 -4.00% 0.4800 0.4500 12:52
CLDS Cloud Star Corp -0.51 0.3000 -0.0100 -3.23% 0.3012 0.3000 12:41
ESPH Exosphere Technolog -0.53 0.2900 -0.0100 -3.33% 0.3100 0.2700 13:02
FNMAN Federal National Mor -0.56 7.2600 -0.0900 -1.22% 7.2600 7.2600 09:37
BRBW Brunswick Bancorp -0.56 4.6500 -0.0500 -1.06% 4.7000 4.6500 09:52
ZERO Save The World Air I -0.61 1.4000 -0.0500 -3.45% 1.4400 1.3800 12:34
ADXS Advaxis Inc -0.62 2.7500 -0.0500 -1.79% 2.8000 2.7000 11:31
SNNY Sunnyside Bancorp -0.65 9.8500 -0.0500 -0.51% 9.8500 9.8500 12:43
SFES Safestitch Medical -0.70 1.3000 -0.2000 -13.33% 1.5500 1.2200 12:53
DCBF Dcb Financial Corp -0.72 5.3000 -0.0500 -0.93% 5.3000 5.3000 10:15
DRIO Labstyle -0.77 2.6100 -0.0400 -1.51% 2.7100 2.6100 11:48
DUMA Duma Energy Corp -0.77 1.9700 -0.0400 -1.99% 1.9700 1.9700 10:25
CZICF Canadian Zinc Corp -0.84 0.6439 -0.0161 -2.44% 0.6640 0.6439 13:03
SITO Single Touch Systems -0.85 0.5800 -0.0200 -3.33% 0.6000 0.5600 12:45
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAT Federal Natl Pfd T +2.31 7.7000 +0.1000 +1.32% 7.7400 7.6900 12:45
AEYE Audioeye Inc +2.03 0.4600 +0.1098 +31.35% 0.4600 0.4600 11:14
FNMAG Fannie Mae 5.375 I +1.98 7.6000 +0.3500 +4.83% 7.6000 7.6000 09:30
PEDO Pedevco Corp. +1.93 4.0500 +0.4500 +12.50% 4.0500 3.7300 11:57
FNMAJ Fannie Mae Pfd R +1.62 4.1000 +0.2000 +5.13% 4.2000 4.1000 13:03
PARR Par Pete Corp +1.48 1.6800 +0.0300 +1.82% 1.6800 1.6200 11:23
PROP Propell Corp +1.39 0.3700 +0.0300 +8.82% 0.3850 0.3350 09:48
PTRC Petro River Oil Corp +1.23 0.3300 +0.0490 +17.44% 0.3379 0.2800 12:24
ERFB Erf Wireless Inc +1.13 0.4600 +0.0200 +4.55% 0.4600 0.4600 12:01
FTTN First Titan Corp. +1.12 0.6990 +0.0590 +9.22% 0.7450 0.6400 12:54
SIAF Sino Agro Food Inc +0.98 0.3650 +0.0130 +3.69% 0.3700 0.3550 12:34
BYLK Baylake Corp +0.95 10.4500 +0.1000 +0.97% 10.4500 10.4000 10:38
FNMAI Fed Ntl Mtg Ser Q +0.94 4.0000 +0.1000 +2.56% 4.0000 3.7600 12:12
FMCKO Fed Home Ln Mtg +0.92 3.8000 +0.1000 +2.70% 3.8000 3.8000 09:47
FMCKL Freddie Mac 6.02 Pfd +0.91 3.7000 +0.1000 +2.78% 3.7000 3.6000 12:41
SMTP Smtp Inc +0.89 1.0400 +0.0400 +4.00% 1.0400 1.0200 12:50
TTNP Titan Pharma Inc +0.89 0.6130 +0.0130 +2.17% 0.6150 0.6000 12:02
UREE U.S. Rare Earths Inc +0.87 2.7500 +0.1000 +3.77% 2.9000 2.6900 13:00
HIPP Hipcricket Inc +0.85 0.4200 +0.0100 +2.44% 0.4250 0.4080 12:42
AMPD Amp Holding Inc. +0.79 0.3200 +0.0200 +6.67% 0.3241 0.2800 12:23
FMCCG Freddie Mac Var Pfd +0.76 7.4300 +0.1800 +2.48% 7.4300 7.4300 09:48
AMZG American Eagle Energ +0.69 2.0500 +0.0300 +1.49% 2.0500 2.0100 12:50
SGBK Stonegate Bank [Fl] +0.58 19.2000 +0.0500 +0.26% 19.2000 19.2000 12:06
SOULD Soul & Vibe Interact +0.57 0.4900 +0.0600 +13.95% 0.5099 0.4200 12:48
GTHP Guided Therapeutics +0.56 0.6850 +0.0050 +0.74% 0.6850 0.6850 12:43
FNMAS Fannie Mae Pfd S +0.53 5.0400 +0.0400 +0.80% 5.0400 4.9500 12:54
OMTK Omnitek Engineering +0.50 2.2600 +0.0300 +1.35% 2.2600 2.2000 12:31
GOJO Graphon Corp +0.50 0.4500 +0.0100 +2.27% 0.4600 0.4066 13:01
FMCC Freddie Mac +0.44 1.1600 +0.0400 +3.57% 1.1600 1.1000 13:03
ITEN Codesmart Holdings +0.40 3.4000 +0.1600 +4.94% 3.4000 3.2500 13:04
FNMA Fannie Mae +0.38 1.2600 +0.0300 +2.44% 1.2700 1.2000 13:03
CRRS Corp Res Svcs Inc +0.37 3.9500 +0.0600 +1.54% 3.9500 3.8500 12:59
CBJC Cap Bk San Juan CA +0.34 19.5000 +0.2500 +1.30% 19.5000 19.5000 09:58
APPA A.P. Pharma +0.31 0.4150 +0.0050 +1.22% 0.4150 0.4010 12:53
SCRA Securealert Inc +0.28 19.8000 +0.3000 +1.54% 19.8000 19.2500 12:40
SJML Suja Minerals Corp +0.27 0.6600 +0.0100 +1.54% 0.6600 0.6600 09:58
FMCKJ Freddie Mac Pfd Z +0.26 4.9500 +0.0200 +0.41% 5.0000 4.9000 12:53
WTER Alkaline Water Compa +0.25 0.5800 +0.0100 +1.75% 0.6450 0.5536 12:50
RBCC Rainbow Coral Corp +0.24 0.2600 +0.0030 +1.17% 0.2775 0.2400 12:12
LIQT Blue Moose Media +0.23 2.8700 +0.0200 +0.70% 2.9700 2.8200 11:42
CLCN Creative Learning +0.21 1.7580 +0.0380 +2.21% 1.7600 1.7300 12:05
OBJE Obscene Jeans Corp +0.20 0.4790 +0.0090 +1.91% 0.4790 0.4500 12:18
DUNR Dune Energy Inc +0.17 1.5100 +0.0100 +0.67% 1.5100 1.5000 12:09
UMAX Umax Group Corp +0.12 2.8300 +0.0300 +1.07% 2.8300 2.8000 12:59
EXAD Experience Art & Des +0.08 2.7100 +0.0100 +0.37% 2.7100 2.7100 11:52
VUZI Vuzix Corp +0.07 2.2500 +0.0100 +0.45% 2.2500 2.1100 12:53
WSGP Western Graphite Inc unch 0.2700 unch unch 0.2700 0.2700 10:55
ENSV Enservco Corpporatio unch 1.5300 unch unch 1.5500 1.4600 12:43
AMZZ Amazonica Corp unch 0.7500 unch unch 0.7500 0.7500 09:30
FNMAL Fed Natl Mtg Pfd M unch 7.3500 unch unch 7.3500 7.3500 11:49
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7400 1.7000 12:03
ECAU Echo Automotive Inc unch 0.2600 unch unch 0.2800 0.2550 12:49
NEPH Nephros Inc. unch 1.6000 unch unch 1.6000 1.6000 12:38
FNMFN Federal National Mor unch 7.6500 unch unch 7.6500 7.6500 10:37
TNTY Trunity Holdings unch 0.3000 unch unch 0.3000 0.3000 10:14
PVLY Premier Valley Bk CA unch 6.1000 unch unch 6.1000 6.1000 11:54
AOIL Armada Oil Inc unch 0.2951 unch unch 0.3050 0.2951 12:23
PFIE Profire Energy Inc unch 1.8500 unch unch 1.8700 1.8500 11:10
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5500 1.5000 12:30
FMCCJ Freddie Mac Pfd Q unch 7.3500 unch unch 7.3500 7.3500 12:05
CTUY Century Next Finl Co unch 16.0000 unch unch 16.0000 15.7500 12:43
HRAA Health Rev Assurn unch 0.3290 unch unch 0.3290 0.3290 11:39
VPIG Virtual Piggy Inc unch 2.0000 unch unch 2.0260 1.9700 12:37
RSSS Derycz Scientific unch 1.8900 unch unch 1.8900 1.8900 10:53
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:50
RWWI Avatech Solutions unch 1.0200 unch unch 1.0200 0.9900 12:20
CWBB Commonwealth Bus Bk unch 19.8000 unch unch 19.8000 19.8000 12:35
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8200 09:37
STVI Snap Interactive -0.01 0.7190 -0.0010 -0.14% 0.8800 0.7150 11:32
FNMAP Fannie Mae Pfd F -0.08 7.3500 -0.0200 -0.27% 7.3800 7.3500 11:55
CCHJW Charter Comm Inc -0.08 71.5000 -0.2600 -0.36% 71.5000 71.5000 10:50
SNWV Sanuwave Health Inc -0.09 0.6700 -0.0050 -0.74% 0.6750 0.6405 12:42
FMCCI Freddie Mac Var Pr B -0.13 7.2000 -0.0400 -0.55% 7.4900 6.8000 11:59
VASO Vasomedical Inc -0.19 0.2840 -0.0050 -1.73% 0.2840 0.2520 11:56
FMCCT Federal Home Loan -0.19 7.4000 -0.0400 -0.54% 7.4000 7.4000 12:03
WDDD Worlds.Com Inc -0.21 0.2750 -0.0050 -1.79% 0.2809 0.2750 12:39
TYCB Taylor Calvin B Bksh -0.23 24.5000 -0.0700 -0.28% 24.5500 24.5000 10:29
TPCS Techprecision Corp -0.23 0.5200 -0.0200 -3.70% 0.5400 0.5200 12:53
SNGX Soligenix Inc. -0.29 1.7000 -0.0200 -1.16% 1.8000 1.6700 12:48
ARTH Almah Inc -0.29 0.3600 -0.0100 -2.70% 0.3797 0.3550 12:42
ISDR Issuer Direct Corp -0.41 7.7500 -0.1500 -1.90% 7.9100 7.7500 12:56
FNMFM Fed Natl Mtg Pfd E -0.41 8.5000 -0.2900 -3.30% 8.5000 8.5000 12:37
CTIX Cellceutix Corp -0.42 1.9290 -0.0110 -0.57% 1.9500 1.9200 13:04
XXII 22Nd Cent -0.43 1.1500 -0.0300 -2.54% 1.1800 1.1500 10:54
LBMH Liberator Medical Hl -0.44 1.5800 -0.0200 -1.25% 1.6000 1.5800 12:21
NNVC Nanoviricides Inc -0.45 1.1580 -0.0220 -1.86% 1.1800 1.1400 13:04
FVRG Forevergreen Worldwi -0.49 0.4800 -0.0200 -4.00% 0.4800 0.4500 12:52
CLDS Cloud Star Corp -0.51 0.3000 -0.0100 -3.23% 0.3012 0.3000 12:41
ESPH Exosphere Technolog -0.53 0.2900 -0.0100 -3.33% 0.3100 0.2700 13:02
FNMAN Federal National Mor -0.56 7.2600 -0.0900 -1.22% 7.2600 7.2600 09:37
BRBW Brunswick Bancorp -0.56 4.6500 -0.0500 -1.06% 4.7000 4.6500 09:52
ZERO Save The World Air I -0.61 1.4000 -0.0500 -3.45% 1.4400 1.3800 12:34
ADXS Advaxis Inc -0.62 2.7500 -0.0500 -1.79% 2.8000 2.7000 11:31
SNNY Sunnyside Bancorp -0.65 9.8500 -0.0500 -0.51% 9.8500 9.8500 12:43
SFES Safestitch Medical -0.70 1.3000 -0.2000 -13.33% 1.5500 1.2200 12:53
DCBF Dcb Financial Corp -0.72 5.3000 -0.0500 -0.93% 5.3000 5.3000 10:15
DRIO Labstyle -0.77 2.6100 -0.0400 -1.51% 2.7100 2.6100 11:48
DUMA Duma Energy Corp -0.77 1.9700 -0.0400 -1.99% 1.9700 1.9700 10:25
CZICF Canadian Zinc Corp -0.84 0.6439 -0.0161 -2.44% 0.6640 0.6439 13:03
SITO Single Touch Systems -0.85 0.5800 -0.0200 -3.33% 0.6000 0.5600 12:45
(0)
(0)
