Posted On: 08/29/2013 12:19:02 PM
Post# of 39348
OTC/BB Most Active Stocks Thursday, August 29, 2013 12:18:38 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
CATC Cambridge Bancorp +1.99 38.9100 +0.4100 +1.06% 39.0000 38.9100 11:43
FNMAN Federal National Mor +1.91 7.6000 +0.3400 +4.68% 7.6000 7.4000 11:47
MARA Marathon Patent Grou +1.86 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
PARR Par Pete Corp +1.47 1.6800 +0.0300 +1.82% 1.6800 1.6500 10:58
FMCKJ Freddie Mac Pfd Z +1.46 5.0700 +0.1200 +2.42% 5.0700 4.9500 10:58
SOULD Soul & Vibe Interact +1.27 0.5500 +0.1100 +25.00% 0.6900 0.4600 12:03
NAMG North American Oil +1.18 1.1900 +0.1400 +13.33% 1.2400 1.0800 12:01
ERFB Erf Wireless Inc +1.17 0.4400 +0.0200 +4.76% 0.4400 0.4000 11:23
NNVC Nanoviricides Inc +1.16 1.2200 +0.0700 +6.09% 1.2300 1.1500 12:02
WMTN Westmtn Indx Adv +1.10 1.3000 +0.0700 +5.69% 1.3000 1.2300 10:57
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 11:55
FNMAJ Fannie Mae Pfd R +0.87 4.2000 +0.1500 +3.70% 4.2000 4.2000 11:11
LBMH Liberator Medical Hl +0.85 1.6300 +0.0400 +2.52% 1.6400 1.5800 11:56
ADXS Advaxis Inc +0.81 2.7600 +0.0600 +2.22% 3.0500 2.6900 11:38
FMAR First Mariner Bancor +0.80 1.5000 +0.0700 +4.90% 1.5700 1.4800 11:26
FTTN First Titan Corp. +0.79 0.7900 +0.0500 +6.76% 0.7900 0.7100 11:36
XXII 22Nd Cent +0.72 1.2000 +0.0500 +4.35% 1.2000 1.1500 11:26
SNGX Soligenix Inc. +0.72 1.7500 +0.0500 +2.94% 1.7600 1.7000 11:35
FMCCL Freddie Mac Var RTS +0.68 7.5000 +0.1500 +2.04% 7.5000 7.5000 11:47
FNMAM Fannie Mae 5.81 H +0.65 7.5500 +0.1200 +1.62% 7.5500 7.4900 11:34
FNMAS Fannie Mae Pfd S +0.65 5.1200 +0.0700 +1.39% 5.1500 5.0500 11:58
FNMAI Fed Ntl Mtg Ser Q +0.59 3.9600 +0.0600 +1.54% 3.9600 3.7000 10:58
FMCCJ Freddie Mac Pfd Q +0.59 7.5000 +0.1500 +2.04% 7.5000 7.4500 11:23
FNMAG Fannie Mae 5.375 I +0.58 7.6000 +0.1000 +1.33% 7.6000 7.6000 11:57
FNMFN Federal National Mor +0.58 7.6500 +0.1500 +2.00% 7.6500 7.6500 10:53
ITEN Codesmart Holdings +0.52 3.7500 +0.2300 +6.53% 3.7600 3.4900 11:59
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
CYRX Cryoport Inc +0.48 0.4000 +0.0300 +8.11% 0.4000 0.3700 12:00
ISDR Issuer Direct Corp +0.41 7.9000 +0.1500 +1.94% 8.0000 7.7900 11:26
ARTH Almah Inc +0.40 0.3750 +0.0090 +2.46% 0.3840 0.3665 12:01
FMCCT Federal Home Loan +0.39 7.4500 +0.0800 +1.09% 7.4500 7.3700 11:11
FMCCN Freddie Mac Var N +0.39 7.4000 +0.1000 +1.37% 7.4000 7.3500 11:21
FNMAP Fannie Mae Pfd F +0.38 7.4500 +0.1000 +1.36% 7.4500 7.3500 11:13
FMCKI Federal Home Loan +0.38 3.8500 +0.0500 +1.32% 3.8500 3.8000 11:14
UBIQ Ubiquity Broadcastin +0.37 11.0800 +0.0900 +0.82% 11.4500 10.7000 10:54
FNMAK Federal Natl Pfd N +0.37 7.4600 +0.1100 +1.50% 7.4600 7.4600 11:10
PROP Propell Corp +0.35 0.3780 +0.0080 +2.16% 0.3900 0.3400 11:28
TTNP Titan Pharma Inc +0.34 0.6150 +0.0050 +0.82% 0.6150 0.6010 12:00
FMCCH Freddie Mac 5.10 Pfd +0.31 7.4500 +0.0500 +0.68% 7.4500 7.4500 11:06
FMCCG Freddie Mac Var Pfd +0.29 7.5000 +0.0700 +0.94% 7.5000 7.5000 11:09
SFES Safestitch Medical +0.27 1.5200 +0.0800 +5.56% 1.6100 1.4400 11:55
FMCKL Freddie Mac 6.02 Pfd +0.27 3.7300 +0.0300 +0.81% 3.7300 3.7300 09:36
WTER Alkaline Water Compa +0.25 0.5950 +0.0050 +0.85% 0.6090 0.5800 11:59
DPSI Decisionpoint System +0.22 0.6200 +0.0198 +3.30% 0.6200 0.6100 11:49
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
FMCCP Freddie Mac Pfd P +0.15 7.4400 +0.0400 +0.54% 7.4400 7.3700 11:27
FNMAH Federal Natl Mtg Pfd +0.07 3.7500 +0.0100 +0.27% 3.8000 3.7500 10:40
UMAX Umax Group Corp +0.04 2.8400 +0.0100 +0.35% 2.8400 2.7900 11:44
CTUY Century Next Finl Co unch 16.0000 unch unch 16.0000 16.0000 12:03
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:38
DMPI Delmar Pharma unch 1.0900 unch unch 1.0900 1.0900 09:30
AMZZ Amazonica Corp unch 0.7500 unch unch 0.7500 0.7500 12:02
IRHC Infinity Resources unch 2.6500 unch unch 2.6500 2.6500 09:30
GOJO Graphon Corp unch 0.4500 unch unch 0.4500 0.4210 11:35
SRCO Sparta Comm Services unch 0.5850 unch unch 0.5850 0.5850 11:49
GTHP Guided Therapeutics unch 0.6850 unch unch 0.6900 0.6800 11:21
PTQMF Petaquilla Minerals unch 0.3600 unch unch 0.3615 0.3379 11:46
SIAF Sino Agro Food Inc unch 0.3600 unch unch 0.3620 0.3550 11:55
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3000 0.2810 12:00
OMTK Omnitek Engineering unch 2.3300 -0.0200 -0.85% 2.3500 2.3300 12:02
FMBH First Mid Ill Bancsh unch 22.0500 unch unch 22.0500 22.0500 10:18
JUVF Juniata Valley Finl unch 17.5100 unch unch 17.5100 17.5100 11:44
SNWV Sanuwave Health Inc unch 0.6650 +0.0050 +0.76% 0.6650 0.6400 11:57
FMCC Freddie Mac unch 1.1500 unch unch 1.1800 1.1500 12:01
CLCN Creative Learning unch 1.7520 +0.0020 +0.11% 1.7600 1.7500 11:59
SMTP Smtp Inc unch 1.0200 unch unch 1.0200 1.0200 11:14
VASO Vasomedical Inc unch 0.2849 unch unch 0.2849 0.2501 10:05
RBCC Rainbow Coral Corp unch 0.2600 unch unch 0.2700 0.2600 11:31
HMTVW Hemisphere Media unch 1.3500 unch unch 1.3500 1.3500 10:15
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8200 09:34
PFIE Profire Energy Inc unch 1.8500 unch unch 1.8600 1.8500 11:15
DDOO Discount Dental unch 0.8000 +0.0001 +0.01% 0.8000 0.7999 10:13
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5500 1.5000 10:43
CCMMW Charter Commun Wt -0.01 76.9700 -0.0300 -0.04% 76.9700 76.9700 10:22
SCRA Securealert Inc -0.05 19.2500 -0.0500 -0.26% 19.3500 19.2500 11:20
WDDD Worlds.Com Inc -0.05 0.2740 -0.0011 -0.40% 0.2800 0.2650 11:30
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 1.4000 unch unch 1.4200 1.3900 12:00
FNMA Fannie Mae -0.13 1.2600 unch unch 1.3000 1.2500 12:03
WSGP Western Graphite Inc -0.14 0.2650 -0.0200 -7.02% 0.2800 0.2650 12:00
TPCS Techprecision Corp -0.23 0.5400 unch unch 0.5400 0.5200 11:57
MRIC Mri Interventions -0.29 1.3000 -0.0100 -0.76% 1.3100 1.2800 10:51
HRAA Health Rev Assurn -0.34 0.3100 -0.0100 -3.13% 0.3100 0.3100 11:39
UREE U.S. Rare Earths Inc -0.35 2.7000 -0.0400 -1.46% 3.1100 2.7000 12:00
LIQT Blue Moose Media -0.35 2.7500 unch unch 2.7500 2.7000 12:00
ENSV Enservco Corpporatio -0.36 1.5300 -0.0300 -1.92% 1.5600 1.5280 11:43
VUZI Vuzix Corp -0.37 2.2000 -0.0500 -2.22% 2.2600 2.2000 11:56
OBJE Obscene Jeans Corp -0.38 0.4620 -0.0170 -3.55% 0.5700 0.4600 11:09
DAKP Mct Holding Corp. -0.40 1.6200 -0.0500 -2.99% 1.6500 1.6000 11:56
PEDO Pedevco Corp. -0.42 3.9000 -0.1000 -2.50% 4.0000 3.9000 11:06
CRRS Corp Res Svcs Inc -0.43 3.9000 -0.0600 -1.52% 3.9600 3.7500 11:59
AMPD Amp Holding Inc. -0.43 0.2900 -0.0100 -3.33% 0.2900 0.2900 10:17
FVRG Forevergreen Worldwi -0.51 0.4800 -0.0200 -4.00% 0.4800 0.4700 11:11
CLDS Cloud Star Corp -0.55 0.2900 -0.0100 -3.33% 0.3100 0.2710 11:39
NVIV Design Source Inc -0.57 1.5780 -0.1320 -7.72% 1.8200 1.5300 12:02
DIRI Direct Insite Cp -0.59 1.5100 -0.0400 -2.58% 1.5400 1.5100 11:34
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
CATC Cambridge Bancorp +1.99 38.9100 +0.4100 +1.06% 39.0000 38.9100 11:43
FNMAN Federal National Mor +1.91 7.6000 +0.3400 +4.68% 7.6000 7.4000 11:47
MARA Marathon Patent Grou +1.86 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
PARR Par Pete Corp +1.47 1.6800 +0.0300 +1.82% 1.6800 1.6500 10:58
FMCKJ Freddie Mac Pfd Z +1.46 5.0700 +0.1200 +2.42% 5.0700 4.9500 10:58
SOULD Soul & Vibe Interact +1.27 0.5500 +0.1100 +25.00% 0.6900 0.4600 12:03
NAMG North American Oil +1.18 1.1900 +0.1400 +13.33% 1.2400 1.0800 12:01
ERFB Erf Wireless Inc +1.17 0.4400 +0.0200 +4.76% 0.4400 0.4000 11:23
NNVC Nanoviricides Inc +1.16 1.2200 +0.0700 +6.09% 1.2300 1.1500 12:02
WMTN Westmtn Indx Adv +1.10 1.3000 +0.0700 +5.69% 1.3000 1.2300 10:57
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 11:55
FNMAJ Fannie Mae Pfd R +0.87 4.2000 +0.1500 +3.70% 4.2000 4.2000 11:11
LBMH Liberator Medical Hl +0.85 1.6300 +0.0400 +2.52% 1.6400 1.5800 11:56
ADXS Advaxis Inc +0.81 2.7600 +0.0600 +2.22% 3.0500 2.6900 11:38
FMAR First Mariner Bancor +0.80 1.5000 +0.0700 +4.90% 1.5700 1.4800 11:26
FTTN First Titan Corp. +0.79 0.7900 +0.0500 +6.76% 0.7900 0.7100 11:36
XXII 22Nd Cent +0.72 1.2000 +0.0500 +4.35% 1.2000 1.1500 11:26
SNGX Soligenix Inc. +0.72 1.7500 +0.0500 +2.94% 1.7600 1.7000 11:35
FMCCL Freddie Mac Var RTS +0.68 7.5000 +0.1500 +2.04% 7.5000 7.5000 11:47
FNMAM Fannie Mae 5.81 H +0.65 7.5500 +0.1200 +1.62% 7.5500 7.4900 11:34
FNMAS Fannie Mae Pfd S +0.65 5.1200 +0.0700 +1.39% 5.1500 5.0500 11:58
FNMAI Fed Ntl Mtg Ser Q +0.59 3.9600 +0.0600 +1.54% 3.9600 3.7000 10:58
FMCCJ Freddie Mac Pfd Q +0.59 7.5000 +0.1500 +2.04% 7.5000 7.4500 11:23
FNMAG Fannie Mae 5.375 I +0.58 7.6000 +0.1000 +1.33% 7.6000 7.6000 11:57
FNMFN Federal National Mor +0.58 7.6500 +0.1500 +2.00% 7.6500 7.6500 10:53
ITEN Codesmart Holdings +0.52 3.7500 +0.2300 +6.53% 3.7600 3.4900 11:59
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
CYRX Cryoport Inc +0.48 0.4000 +0.0300 +8.11% 0.4000 0.3700 12:00
ISDR Issuer Direct Corp +0.41 7.9000 +0.1500 +1.94% 8.0000 7.7900 11:26
ARTH Almah Inc +0.40 0.3750 +0.0090 +2.46% 0.3840 0.3665 12:01
FMCCT Federal Home Loan +0.39 7.4500 +0.0800 +1.09% 7.4500 7.3700 11:11
FMCCN Freddie Mac Var N +0.39 7.4000 +0.1000 +1.37% 7.4000 7.3500 11:21
FNMAP Fannie Mae Pfd F +0.38 7.4500 +0.1000 +1.36% 7.4500 7.3500 11:13
FMCKI Federal Home Loan +0.38 3.8500 +0.0500 +1.32% 3.8500 3.8000 11:14
UBIQ Ubiquity Broadcastin +0.37 11.0800 +0.0900 +0.82% 11.4500 10.7000 10:54
FNMAK Federal Natl Pfd N +0.37 7.4600 +0.1100 +1.50% 7.4600 7.4600 11:10
PROP Propell Corp +0.35 0.3780 +0.0080 +2.16% 0.3900 0.3400 11:28
TTNP Titan Pharma Inc +0.34 0.6150 +0.0050 +0.82% 0.6150 0.6010 12:00
FMCCH Freddie Mac 5.10 Pfd +0.31 7.4500 +0.0500 +0.68% 7.4500 7.4500 11:06
FMCCG Freddie Mac Var Pfd +0.29 7.5000 +0.0700 +0.94% 7.5000 7.5000 11:09
SFES Safestitch Medical +0.27 1.5200 +0.0800 +5.56% 1.6100 1.4400 11:55
FMCKL Freddie Mac 6.02 Pfd +0.27 3.7300 +0.0300 +0.81% 3.7300 3.7300 09:36
WTER Alkaline Water Compa +0.25 0.5950 +0.0050 +0.85% 0.6090 0.5800 11:59
DPSI Decisionpoint System +0.22 0.6200 +0.0198 +3.30% 0.6200 0.6100 11:49
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
FMCCP Freddie Mac Pfd P +0.15 7.4400 +0.0400 +0.54% 7.4400 7.3700 11:27
FNMAH Federal Natl Mtg Pfd +0.07 3.7500 +0.0100 +0.27% 3.8000 3.7500 10:40
UMAX Umax Group Corp +0.04 2.8400 +0.0100 +0.35% 2.8400 2.7900 11:44
CTUY Century Next Finl Co unch 16.0000 unch unch 16.0000 16.0000 12:03
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:38
DMPI Delmar Pharma unch 1.0900 unch unch 1.0900 1.0900 09:30
AMZZ Amazonica Corp unch 0.7500 unch unch 0.7500 0.7500 12:02
IRHC Infinity Resources unch 2.6500 unch unch 2.6500 2.6500 09:30
GOJO Graphon Corp unch 0.4500 unch unch 0.4500 0.4210 11:35
SRCO Sparta Comm Services unch 0.5850 unch unch 0.5850 0.5850 11:49
GTHP Guided Therapeutics unch 0.6850 unch unch 0.6900 0.6800 11:21
PTQMF Petaquilla Minerals unch 0.3600 unch unch 0.3615 0.3379 11:46
SIAF Sino Agro Food Inc unch 0.3600 unch unch 0.3620 0.3550 11:55
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3000 0.2810 12:00
OMTK Omnitek Engineering unch 2.3300 -0.0200 -0.85% 2.3500 2.3300 12:02
FMBH First Mid Ill Bancsh unch 22.0500 unch unch 22.0500 22.0500 10:18
JUVF Juniata Valley Finl unch 17.5100 unch unch 17.5100 17.5100 11:44
SNWV Sanuwave Health Inc unch 0.6650 +0.0050 +0.76% 0.6650 0.6400 11:57
FMCC Freddie Mac unch 1.1500 unch unch 1.1800 1.1500 12:01
CLCN Creative Learning unch 1.7520 +0.0020 +0.11% 1.7600 1.7500 11:59
SMTP Smtp Inc unch 1.0200 unch unch 1.0200 1.0200 11:14
VASO Vasomedical Inc unch 0.2849 unch unch 0.2849 0.2501 10:05
RBCC Rainbow Coral Corp unch 0.2600 unch unch 0.2700 0.2600 11:31
HMTVW Hemisphere Media unch 1.3500 unch unch 1.3500 1.3500 10:15
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8200 09:34
PFIE Profire Energy Inc unch 1.8500 unch unch 1.8600 1.8500 11:15
DDOO Discount Dental unch 0.8000 +0.0001 +0.01% 0.8000 0.7999 10:13
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5500 1.5000 10:43
CCMMW Charter Commun Wt -0.01 76.9700 -0.0300 -0.04% 76.9700 76.9700 10:22
SCRA Securealert Inc -0.05 19.2500 -0.0500 -0.26% 19.3500 19.2500 11:20
WDDD Worlds.Com Inc -0.05 0.2740 -0.0011 -0.40% 0.2800 0.2650 11:30
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 1.4000 unch unch 1.4200 1.3900 12:00
FNMA Fannie Mae -0.13 1.2600 unch unch 1.3000 1.2500 12:03
WSGP Western Graphite Inc -0.14 0.2650 -0.0200 -7.02% 0.2800 0.2650 12:00
TPCS Techprecision Corp -0.23 0.5400 unch unch 0.5400 0.5200 11:57
MRIC Mri Interventions -0.29 1.3000 -0.0100 -0.76% 1.3100 1.2800 10:51
HRAA Health Rev Assurn -0.34 0.3100 -0.0100 -3.13% 0.3100 0.3100 11:39
UREE U.S. Rare Earths Inc -0.35 2.7000 -0.0400 -1.46% 3.1100 2.7000 12:00
LIQT Blue Moose Media -0.35 2.7500 unch unch 2.7500 2.7000 12:00
ENSV Enservco Corpporatio -0.36 1.5300 -0.0300 -1.92% 1.5600 1.5280 11:43
VUZI Vuzix Corp -0.37 2.2000 -0.0500 -2.22% 2.2600 2.2000 11:56
OBJE Obscene Jeans Corp -0.38 0.4620 -0.0170 -3.55% 0.5700 0.4600 11:09
DAKP Mct Holding Corp. -0.40 1.6200 -0.0500 -2.99% 1.6500 1.6000 11:56
PEDO Pedevco Corp. -0.42 3.9000 -0.1000 -2.50% 4.0000 3.9000 11:06
CRRS Corp Res Svcs Inc -0.43 3.9000 -0.0600 -1.52% 3.9600 3.7500 11:59
AMPD Amp Holding Inc. -0.43 0.2900 -0.0100 -3.33% 0.2900 0.2900 10:17
FVRG Forevergreen Worldwi -0.51 0.4800 -0.0200 -4.00% 0.4800 0.4700 11:11
CLDS Cloud Star Corp -0.55 0.2900 -0.0100 -3.33% 0.3100 0.2710 11:39
NVIV Design Source Inc -0.57 1.5780 -0.1320 -7.72% 1.8200 1.5300 12:02
DIRI Direct Insite Cp -0.59 1.5100 -0.0400 -2.58% 1.5400 1.5100 11:34
(0)
(0)
