Posted On: 08/29/2013 11:16:54 AM
Post# of 39348
OTC/BB Most Active Stocks Thursday, August 29, 2013 11:16:30 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
CATC Cambridge Bancorp +2.31 39.0000 +0.5000 +1.30% 39.0000 39.0000 10:47
MARA Marathon Patent Grou +2.00 5.9200 +0.3200 +5.71% 6.0000 5.8500 10:57
ECAU Echo Automotive Inc +1.73 0.2750 +0.0230 +9.13% 0.2750 0.2501 10:59
NAMG North American Oil +1.39 1.2000 +0.1500 +14.29% 1.2400 1.0800 11:00
OBJE Obscene Jeans Corp +1.38 0.5500 +0.0710 +14.82% 0.5700 0.4800 10:57
SOULD Soul & Vibe Interact +1.08 0.5850 +0.1450 +32.95% 0.6900 0.4600 10:56
SCRC Scripsamerica Inc +1.03 0.2720 +0.0220 +8.80% 0.2720 0.2500 10:40
AMZG American Eagle Energ +0.92 2.0800 +0.0500 +2.46% 2.0800 2.0600 10:58
NNVC Nanoviricides Inc +0.89 1.2300 +0.0800 +6.96% 1.2300 1.1500 10:59
FMCKJ Freddie Mac Pfd Z +0.89 5.0700 +0.1200 +2.42% 5.0700 4.9500 10:58
FNMAN Federal National Mor +0.87 7.4000 +0.1400 +1.93% 7.4000 7.4000 10:36
FNMAJ Fannie Mae Pfd R +0.87 4.2000 +0.1500 +3.70% 4.2000 4.2000 10:00
LBMH Liberator Medical Hl +0.85 1.6300 +0.0400 +2.52% 1.6400 1.5800 11:00
FMAR First Mariner Bancor +0.80 1.5000 +0.0700 +4.90% 1.5700 1.4800 10:26
FTTN First Titan Corp. +0.79 0.7900 +0.0500 +6.76% 0.7900 0.7100 10:48
FNMAS Fannie Mae Pfd S +0.78 5.1500 +0.1000 +1.98% 5.1500 5.0500 10:57
XXII 22Nd Cent +0.72 1.2000 +0.0500 +4.35% 1.2000 1.1500 10:54
ISDR Issuer Direct Corp +0.68 8.0000 +0.2500 +3.23% 8.0000 7.7900 09:44
FNMFN Federal National Mor +0.58 7.6500 +0.1500 +2.00% 7.6500 7.6500 10:53
SFES Safestitch Medical +0.57 1.6100 +0.1700 +11.81% 1.6100 1.4400 10:56
GTHP Guided Therapeutics +0.55 0.6900 +0.0050 +0.73% 0.6900 0.6800 10:54
UREE U.S. Rare Earths Inc +0.51 2.8000 +0.0600 +2.19% 3.1100 2.8000 10:47
FMCKK Fed Home Ln Mtg 5.0 +0.50 7.5000 +0.1000 +1.35% 7.5000 7.5000 10:52
BYLK Baylake Corp +0.49 10.4500 +0.0500 +0.48% 10.4500 10.4500 10:02
PROP Propell Corp +0.44 0.3400 -0.0300 -8.11% 0.3900 0.3400 10:59
RBCC Rainbow Coral Corp +0.40 0.2650 +0.0050 +1.92% 0.2700 0.2600 10:47
UBIQ Ubiquity Broadcastin +0.37 11.0800 +0.0900 +0.82% 11.4500 10.7000 10:54
HIPP Hipcricket Inc +0.35 0.4120 -0.0080 -1.90% 0.4239 0.4100 10:58
TTNP Titan Pharma Inc +0.34 0.6150 +0.0050 +0.82% 0.6150 0.6010 10:38
ITEN Codesmart Holdings +0.34 3.6800 +0.1600 +4.55% 3.7600 3.4900 10:58
SNGX Soligenix Inc. +0.29 1.7200 +0.0200 +1.18% 1.7400 1.7000 10:58
FMCKL Freddie Mac 6.02 Pfd +0.27 3.7300 +0.0300 +0.81% 3.7300 3.7300 09:36
ARTH Almah Inc +0.26 0.3800 +0.0140 +3.83% 0.3840 0.3665 10:56
WTER Alkaline Water Compa +0.25 0.6000 +0.0100 +1.69% 0.6090 0.5800 11:00
FNMAP Fannie Mae Pfd F +0.19 7.4000 +0.0500 +0.68% 7.4000 7.3500 10:39
APPA A.P. Pharma +0.18 0.4180 +0.0030 +0.72% 0.4300 0.4100 10:38
BRTX Biorestorative Thera +0.17 0.6000 +0.0100 +1.69% 0.7300 0.5700 10:23
PFIE Profire Energy Inc +0.14 1.8600 +0.0100 +0.54% 1.8600 1.8500 10:10
DPSI Decisionpoint System +0.11 0.6100 +0.0098 +1.63% 0.6100 0.6100 09:43
FNMAH Federal Natl Mtg Pfd +0.07 3.7500 +0.0100 +0.27% 3.8000 3.7500 10:40
SCRA Securealert Inc +0.05 19.3500 +0.0500 +0.26% 19.3500 19.3500 10:15
DMPI Delmar Pharma unch 1.0900 unch unch 1.0900 1.0900 09:30
SMTP Smtp Inc unch 1.0200 unch unch 1.0200 1.0200 10:49
FMCCP Freddie Mac Pfd P unch 7.4000 unch unch 7.4000 7.3700 10:42
ENSV Enservco Corpporatio unch 1.5600 unch unch 1.5600 1.5600 09:32
WMTN Westmtn Indx Adv unch 1.3000 +0.0700 +5.69% 1.3000 1.2300 10:57
FNMA Fannie Mae unch 1.2700 +0.0100 +0.79% 1.3000 1.2600 11:00
IRHC Infinity Resources unch 2.6500 unch unch 2.6500 2.6500 09:30
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:38
VASO Vasomedical Inc unch 0.2849 unch unch 0.2849 0.2501 10:05
GOJO Graphon Corp unch 0.4500 unch unch 0.4500 0.4210 10:39
FMCCT Federal Home Loan unch 7.3700 unch unch 7.3700 7.3700 09:30
CTUY Century Next Finl Co unch 16.0000 unch unch 16.0000 16.0000 10:15
SIAF Sino Agro Food Inc unch 0.3600 unch unch 0.3620 0.3550 10:53
FMBH First Mid Ill Bancsh unch 22.0500 unch unch 22.0500 22.0500 10:18
CLCN Creative Learning unch 1.7500 unch unch 1.7600 1.7500 10:54
FMCKI Federal Home Loan unch 3.8000 unch unch 3.8000 3.8000 09:30
HMTVW Hemisphere Media unch 1.3500 unch unch 1.3500 1.3500 10:15
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5500 1.5000 10:43
AEYE Audioeye Inc unch 0.5100 unch unch 0.5100 0.5100 09:30
DDOO Discount Dental unch 0.8000 +0.0001 +0.01% 0.8000 0.7999 10:13
PARR Par Pete Corp unch 1.6800 +0.0300 +1.82% 1.6800 1.6500 10:58
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8200 09:34
FMCC Freddie Mac unch 1.1600 +0.0100 +0.87% 1.1800 1.1500 11:01
VUZI Vuzix Corp unch 2.2000 -0.0500 -2.22% 2.2600 2.2000 11:00
CCMMW Charter Commun Wt -0.01 76.9700 -0.0300 -0.04% 76.9700 76.9700 10:22
WDDD Worlds.Com Inc -0.05 0.2740 -0.0011 -0.40% 0.2800 0.2650 10:44
UMAX Umax Group Corp -0.08 2.8300 unch unch 2.8300 2.8100 10:55
TNTY Trunity Holdings -0.12 0.2950 -0.0050 -1.67% 0.3000 0.2950 10:14
ZERO Save The World Air I -0.13 1.3900 -0.0100 -0.71% 1.4200 1.3900 10:02
WSGP Western Graphite Inc -0.14 0.2800 -0.0050 -1.75% 0.2800 0.2800 10:45
NVIV Design Source Inc -0.17 1.6400 -0.0700 -4.09% 1.8200 1.6100 11:00
TPCS Techprecision Corp -0.23 0.5200 -0.0200 -3.70% 0.5400 0.5200 10:13
MRIC Mri Interventions -0.29 1.3000 -0.0100 -0.76% 1.3100 1.2800 10:51
OMTK Omnitek Engineering -0.29 2.3300 -0.0200 -0.85% 2.3500 2.3300 10:33
NEPH Nephros Inc. -0.31 1.5700 -0.0300 -1.88% 1.5700 1.5700 10:56
HRAA Health Rev Assurn -0.34 0.3100 -0.0100 -3.13% 0.3100 0.3100 10:58
SNWV Sanuwave Health Inc -0.36 0.6400 -0.0200 -3.03% 0.6450 0.6400 09:56
DAKP Mct Holding Corp. -0.40 1.6400 -0.0300 -1.80% 1.6500 1.6000 10:10
CRRS Corp Res Svcs Inc -0.42 3.8900 -0.0700 -1.77% 3.9600 3.8000 10:24
PEDO Pedevco Corp. -0.42 3.9000 -0.1000 -2.50% 4.0000 3.9000 10:40
AMPD Amp Holding Inc. -0.43 0.2900 -0.0100 -3.33% 0.2900 0.2900 10:17
DIRI Direct Insite Cp -0.44 1.5200 -0.0300 -1.94% 1.5400 1.5200 10:53
LIQT Blue Moose Media -0.58 2.7000 -0.0500 -1.82% 2.7500 2.7000 10:32
DRIO Labstyle -0.60 2.6700 -0.0300 -1.11% 2.7000 2.6500 10:47
UBMI United Bancorp [Mi] -0.65 6.2500 -0.0500 -0.79% 6.2500 6.2500 10:43
PTRC Petro River Oil Corp -0.73 0.2600 -0.0300 -10.34% 0.2900 0.2600 10:59
FVRG Forevergreen Worldwi -0.77 0.4700 -0.0300 -6.00% 0.4700 0.4700 09:37
STVI Snap Interactive -0.78 0.8000 -0.0700 -8.05% 0.8000 0.7700 10:00
VPIG Virtual Piggy Inc -0.79 1.9900 -0.0400 -1.97% 2.0000 1.9880 10:51
ESPH Exosphere Technolog -1.02 0.2851 -0.0149 -4.97% 0.3000 0.2810 10:57
FMCCO Freddie Mac 5.81 O -1.32 7.1700 -0.3300 -4.40% 7.1700 7.1700 09:41
TQLA Montalvo Spirits In -1.51 0.2800 -0.0380 -11.95% 0.3280 0.2800 10:56
CLDS Cloud Star Corp -1.56 0.2710 -0.0290 -9.67% 0.3100 0.2710 10:47
FNMAI Fed Ntl Mtg Ser Q -1.88 3.9600 +0.0600 +1.54% 3.9600 3.7000 10:58
FNMAT Federal Natl Pfd T -1.94 7.7500 unch unch 7.7500 7.6500 11:01
AGIN American Graphite -2.00 0.3100 -0.0250 -7.46% 0.3350 0.3100 10:53
PTQMF Petaquilla Minerals -2.02 0.3379 -0.0221 -6.14% 0.3500 0.3379 10:53
CZICF Canadian Zinc Corp -2.17 0.6040 -0.0310 -4.88% 0.6340 0.6040 10:27
CTIX Cellceutix Corp -2.20 1.8600 -0.0500 -2.62% 1.9200 1.8500 10:58
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
CATC Cambridge Bancorp +2.31 39.0000 +0.5000 +1.30% 39.0000 39.0000 10:47
MARA Marathon Patent Grou +2.00 5.9200 +0.3200 +5.71% 6.0000 5.8500 10:57
ECAU Echo Automotive Inc +1.73 0.2750 +0.0230 +9.13% 0.2750 0.2501 10:59
NAMG North American Oil +1.39 1.2000 +0.1500 +14.29% 1.2400 1.0800 11:00
OBJE Obscene Jeans Corp +1.38 0.5500 +0.0710 +14.82% 0.5700 0.4800 10:57
SOULD Soul & Vibe Interact +1.08 0.5850 +0.1450 +32.95% 0.6900 0.4600 10:56
SCRC Scripsamerica Inc +1.03 0.2720 +0.0220 +8.80% 0.2720 0.2500 10:40
AMZG American Eagle Energ +0.92 2.0800 +0.0500 +2.46% 2.0800 2.0600 10:58
NNVC Nanoviricides Inc +0.89 1.2300 +0.0800 +6.96% 1.2300 1.1500 10:59
FMCKJ Freddie Mac Pfd Z +0.89 5.0700 +0.1200 +2.42% 5.0700 4.9500 10:58
FNMAN Federal National Mor +0.87 7.4000 +0.1400 +1.93% 7.4000 7.4000 10:36
FNMAJ Fannie Mae Pfd R +0.87 4.2000 +0.1500 +3.70% 4.2000 4.2000 10:00
LBMH Liberator Medical Hl +0.85 1.6300 +0.0400 +2.52% 1.6400 1.5800 11:00
FMAR First Mariner Bancor +0.80 1.5000 +0.0700 +4.90% 1.5700 1.4800 10:26
FTTN First Titan Corp. +0.79 0.7900 +0.0500 +6.76% 0.7900 0.7100 10:48
FNMAS Fannie Mae Pfd S +0.78 5.1500 +0.1000 +1.98% 5.1500 5.0500 10:57
XXII 22Nd Cent +0.72 1.2000 +0.0500 +4.35% 1.2000 1.1500 10:54
ISDR Issuer Direct Corp +0.68 8.0000 +0.2500 +3.23% 8.0000 7.7900 09:44
FNMFN Federal National Mor +0.58 7.6500 +0.1500 +2.00% 7.6500 7.6500 10:53
SFES Safestitch Medical +0.57 1.6100 +0.1700 +11.81% 1.6100 1.4400 10:56
GTHP Guided Therapeutics +0.55 0.6900 +0.0050 +0.73% 0.6900 0.6800 10:54
UREE U.S. Rare Earths Inc +0.51 2.8000 +0.0600 +2.19% 3.1100 2.8000 10:47
FMCKK Fed Home Ln Mtg 5.0 +0.50 7.5000 +0.1000 +1.35% 7.5000 7.5000 10:52
BYLK Baylake Corp +0.49 10.4500 +0.0500 +0.48% 10.4500 10.4500 10:02
PROP Propell Corp +0.44 0.3400 -0.0300 -8.11% 0.3900 0.3400 10:59
RBCC Rainbow Coral Corp +0.40 0.2650 +0.0050 +1.92% 0.2700 0.2600 10:47
UBIQ Ubiquity Broadcastin +0.37 11.0800 +0.0900 +0.82% 11.4500 10.7000 10:54
HIPP Hipcricket Inc +0.35 0.4120 -0.0080 -1.90% 0.4239 0.4100 10:58
TTNP Titan Pharma Inc +0.34 0.6150 +0.0050 +0.82% 0.6150 0.6010 10:38
ITEN Codesmart Holdings +0.34 3.6800 +0.1600 +4.55% 3.7600 3.4900 10:58
SNGX Soligenix Inc. +0.29 1.7200 +0.0200 +1.18% 1.7400 1.7000 10:58
FMCKL Freddie Mac 6.02 Pfd +0.27 3.7300 +0.0300 +0.81% 3.7300 3.7300 09:36
ARTH Almah Inc +0.26 0.3800 +0.0140 +3.83% 0.3840 0.3665 10:56
WTER Alkaline Water Compa +0.25 0.6000 +0.0100 +1.69% 0.6090 0.5800 11:00
FNMAP Fannie Mae Pfd F +0.19 7.4000 +0.0500 +0.68% 7.4000 7.3500 10:39
APPA A.P. Pharma +0.18 0.4180 +0.0030 +0.72% 0.4300 0.4100 10:38
BRTX Biorestorative Thera +0.17 0.6000 +0.0100 +1.69% 0.7300 0.5700 10:23
PFIE Profire Energy Inc +0.14 1.8600 +0.0100 +0.54% 1.8600 1.8500 10:10
DPSI Decisionpoint System +0.11 0.6100 +0.0098 +1.63% 0.6100 0.6100 09:43
FNMAH Federal Natl Mtg Pfd +0.07 3.7500 +0.0100 +0.27% 3.8000 3.7500 10:40
SCRA Securealert Inc +0.05 19.3500 +0.0500 +0.26% 19.3500 19.3500 10:15
DMPI Delmar Pharma unch 1.0900 unch unch 1.0900 1.0900 09:30
SMTP Smtp Inc unch 1.0200 unch unch 1.0200 1.0200 10:49
FMCCP Freddie Mac Pfd P unch 7.4000 unch unch 7.4000 7.3700 10:42
ENSV Enservco Corpporatio unch 1.5600 unch unch 1.5600 1.5600 09:32
WMTN Westmtn Indx Adv unch 1.3000 +0.0700 +5.69% 1.3000 1.2300 10:57
FNMA Fannie Mae unch 1.2700 +0.0100 +0.79% 1.3000 1.2600 11:00
IRHC Infinity Resources unch 2.6500 unch unch 2.6500 2.6500 09:30
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:38
VASO Vasomedical Inc unch 0.2849 unch unch 0.2849 0.2501 10:05
GOJO Graphon Corp unch 0.4500 unch unch 0.4500 0.4210 10:39
FMCCT Federal Home Loan unch 7.3700 unch unch 7.3700 7.3700 09:30
CTUY Century Next Finl Co unch 16.0000 unch unch 16.0000 16.0000 10:15
SIAF Sino Agro Food Inc unch 0.3600 unch unch 0.3620 0.3550 10:53
FMBH First Mid Ill Bancsh unch 22.0500 unch unch 22.0500 22.0500 10:18
CLCN Creative Learning unch 1.7500 unch unch 1.7600 1.7500 10:54
FMCKI Federal Home Loan unch 3.8000 unch unch 3.8000 3.8000 09:30
HMTVW Hemisphere Media unch 1.3500 unch unch 1.3500 1.3500 10:15
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5500 1.5000 10:43
AEYE Audioeye Inc unch 0.5100 unch unch 0.5100 0.5100 09:30
DDOO Discount Dental unch 0.8000 +0.0001 +0.01% 0.8000 0.7999 10:13
PARR Par Pete Corp unch 1.6800 +0.0300 +1.82% 1.6800 1.6500 10:58
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8200 09:34
FMCC Freddie Mac unch 1.1600 +0.0100 +0.87% 1.1800 1.1500 11:01
VUZI Vuzix Corp unch 2.2000 -0.0500 -2.22% 2.2600 2.2000 11:00
CCMMW Charter Commun Wt -0.01 76.9700 -0.0300 -0.04% 76.9700 76.9700 10:22
WDDD Worlds.Com Inc -0.05 0.2740 -0.0011 -0.40% 0.2800 0.2650 10:44
UMAX Umax Group Corp -0.08 2.8300 unch unch 2.8300 2.8100 10:55
TNTY Trunity Holdings -0.12 0.2950 -0.0050 -1.67% 0.3000 0.2950 10:14
ZERO Save The World Air I -0.13 1.3900 -0.0100 -0.71% 1.4200 1.3900 10:02
WSGP Western Graphite Inc -0.14 0.2800 -0.0050 -1.75% 0.2800 0.2800 10:45
NVIV Design Source Inc -0.17 1.6400 -0.0700 -4.09% 1.8200 1.6100 11:00
TPCS Techprecision Corp -0.23 0.5200 -0.0200 -3.70% 0.5400 0.5200 10:13
MRIC Mri Interventions -0.29 1.3000 -0.0100 -0.76% 1.3100 1.2800 10:51
OMTK Omnitek Engineering -0.29 2.3300 -0.0200 -0.85% 2.3500 2.3300 10:33
NEPH Nephros Inc. -0.31 1.5700 -0.0300 -1.88% 1.5700 1.5700 10:56
HRAA Health Rev Assurn -0.34 0.3100 -0.0100 -3.13% 0.3100 0.3100 10:58
SNWV Sanuwave Health Inc -0.36 0.6400 -0.0200 -3.03% 0.6450 0.6400 09:56
DAKP Mct Holding Corp. -0.40 1.6400 -0.0300 -1.80% 1.6500 1.6000 10:10
CRRS Corp Res Svcs Inc -0.42 3.8900 -0.0700 -1.77% 3.9600 3.8000 10:24
PEDO Pedevco Corp. -0.42 3.9000 -0.1000 -2.50% 4.0000 3.9000 10:40
AMPD Amp Holding Inc. -0.43 0.2900 -0.0100 -3.33% 0.2900 0.2900 10:17
DIRI Direct Insite Cp -0.44 1.5200 -0.0300 -1.94% 1.5400 1.5200 10:53
LIQT Blue Moose Media -0.58 2.7000 -0.0500 -1.82% 2.7500 2.7000 10:32
DRIO Labstyle -0.60 2.6700 -0.0300 -1.11% 2.7000 2.6500 10:47
UBMI United Bancorp [Mi] -0.65 6.2500 -0.0500 -0.79% 6.2500 6.2500 10:43
PTRC Petro River Oil Corp -0.73 0.2600 -0.0300 -10.34% 0.2900 0.2600 10:59
FVRG Forevergreen Worldwi -0.77 0.4700 -0.0300 -6.00% 0.4700 0.4700 09:37
STVI Snap Interactive -0.78 0.8000 -0.0700 -8.05% 0.8000 0.7700 10:00
VPIG Virtual Piggy Inc -0.79 1.9900 -0.0400 -1.97% 2.0000 1.9880 10:51
ESPH Exosphere Technolog -1.02 0.2851 -0.0149 -4.97% 0.3000 0.2810 10:57
FMCCO Freddie Mac 5.81 O -1.32 7.1700 -0.3300 -4.40% 7.1700 7.1700 09:41
TQLA Montalvo Spirits In -1.51 0.2800 -0.0380 -11.95% 0.3280 0.2800 10:56
CLDS Cloud Star Corp -1.56 0.2710 -0.0290 -9.67% 0.3100 0.2710 10:47
FNMAI Fed Ntl Mtg Ser Q -1.88 3.9600 +0.0600 +1.54% 3.9600 3.7000 10:58
FNMAT Federal Natl Pfd T -1.94 7.7500 unch unch 7.7500 7.6500 11:01
AGIN American Graphite -2.00 0.3100 -0.0250 -7.46% 0.3350 0.3100 10:53
PTQMF Petaquilla Minerals -2.02 0.3379 -0.0221 -6.14% 0.3500 0.3379 10:53
CZICF Canadian Zinc Corp -2.17 0.6040 -0.0310 -4.88% 0.6340 0.6040 10:27
CTIX Cellceutix Corp -2.20 1.8600 -0.0500 -2.62% 1.9200 1.8500 10:58
(0)
(0)
