Posted On: 08/29/2013 1:21:07 PM
Post# of 39348
OTC/BB Most Active Stocks Thursday, August 29, 2013 1:20:43 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ADXS Advaxis Inc +3.12 3.0500 +0.3500 +12.96% 3.0500 2.6900 13:03
FNMAM Fannie Mae 5.81 H +2.02 7.6000 +0.1700 +2.29% 7.6000 7.4900 12:09
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 +1.77 5.9200 +0.3200 +5.71% 6.0000 5.7900 12:59
FMCKJ Freddie Mac Pfd Z +1.77 5.0900 +0.1400 +2.83% 5.0900 4.9500 12:44
FNMAJ Fannie Mae Pfd R +1.43 4.3100 +0.2600 +6.42% 4.3100 4.2000 12:18
ECAU Echo Automotive Inc +1.40 0.2600 +0.0080 +3.17% 0.2750 0.2501 12:32
FNMAS Fannie Mae Pfd S +1.38 5.1500 +0.1000 +1.98% 5.1500 5.0500 13:04
FNMFN Federal National Mor +1.29 7.6500 +0.1500 +2.00% 7.6500 7.6500 10:53
SOULD Soul & Vibe Interact +1.21 0.5900 +0.1500 +34.09% 0.6900 0.4600 12:43
AMZG American Eagle Energ +1.14 2.0800 +0.0500 +2.46% 2.0800 2.0600 12:28
WMTN Westmtn Indx Adv +1.10 1.3000 +0.0700 +5.69% 1.3000 1.2300 10:57
LBMH Liberator Medical Hl +1.05 1.6400 +0.0500 +3.14% 1.6400 1.5800 13:04
NAMG North American Oil +1.03 1.1600 +0.1100 +10.48% 1.2400 1.0800 13:04
PARR Par Pete Corp +1.03 1.6700 +0.0200 +1.21% 1.6800 1.6500 12:03
SMTP Smtp Inc +0.87 1.0600 +0.0400 +3.92% 1.0600 1.0200 12:48
FMAR First Mariner Bancor +0.80 1.5000 +0.0700 +4.90% 1.5700 1.4800 11:26
FNMAH Federal Natl Mtg Pfd +0.75 3.8500 +0.1100 +2.94% 3.8500 3.7500 12:12
NNVC Nanoviricides Inc +0.75 1.2000 +0.0500 +4.35% 1.2300 1.1500 12:58
SNGX Soligenix Inc. +0.74 1.7510 +0.0510 +3.00% 1.7600 1.7000 12:43
XXII 22Nd Cent +0.72 1.2000 +0.0500 +4.35% 1.2000 1.1500 11:26
CTUY Century Next Finl Co +0.69 16.2500 +0.2500 +1.56% 16.2500 16.0000 12:32
SCRC Scripsamerica Inc +0.68 0.2640 +0.0140 +5.60% 0.2720 0.2500 12:15
FMCCL Freddie Mac Var RTS +0.68 7.5000 +0.1500 +2.04% 7.5000 7.5000 11:47
ITEN Codesmart Holdings +0.61 3.7800 +0.2600 +7.39% 3.8000 3.4900 13:03
FMCCJ Freddie Mac Pfd Q +0.59 7.5000 +0.1500 +2.04% 7.5000 7.4500 11:23
FNMAI Fed Ntl Mtg Ser Q +0.59 3.9600 +0.0600 +1.54% 3.9600 3.7000 10:58
FNMAG Fannie Mae 5.375 I +0.58 7.6000 +0.1000 +1.33% 7.6000 7.6000 11:57
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
ISDR Issuer Direct Corp +0.41 7.9000 +0.1500 +1.94% 8.0000 7.7900 11:26
ARTH Almah Inc +0.40 0.3800 +0.0140 +3.83% 0.3840 0.3665 13:00
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
FMCKI Federal Home Loan +0.38 3.8500 +0.0500 +1.32% 3.8500 3.8000 11:14
FNMAP Fannie Mae Pfd F +0.38 7.4500 +0.1000 +1.36% 7.4500 7.3500 11:13
FNMAK Federal Natl Pfd N +0.37 7.4600 +0.1100 +1.50% 7.4600 7.4600 11:10
UBIQ Ubiquity Broadcastin +0.33 11.0700 +0.0800 +0.73% 11.4500 10.7000 12:05
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
APPA A.P. Pharma +0.28 0.4195 +0.0045 +1.08% 0.4300 0.4100 12:41
FMCKL Freddie Mac 6.02 Pfd +0.27 3.7300 +0.0300 +0.81% 3.7300 3.7300 09:36
MCEM Monarch Cement Co +0.27 26.2500 +0.2500 +0.96% 26.2500 26.1500 12:34
ZERO Save The World Air I +0.25 1.4100 +0.0100 +0.71% 1.4200 1.3900 13:05
SFES Safestitch Medical +0.24 1.5100 +0.0700 +4.86% 1.6100 1.4400 12:34
DPSI Decisionpoint System +0.22 0.6200 +0.0198 +3.30% 0.6200 0.6100 12:58
BRTX Biorestorative Thera +0.17 0.6000 +0.0100 +1.69% 0.7300 0.5700 10:23
FTTN First Titan Corp. +0.16 0.7500 +0.0100 +1.35% 0.7900 0.7100 12:57
FMCCP Freddie Mac Pfd P +0.15 7.4400 +0.0400 +0.54% 7.4400 7.3700 11:27
CLCN Creative Learning +0.01 1.7520 +0.0020 +0.11% 1.7600 1.7500 11:59
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8200 09:34
WDDD Worlds.Com Inc unch 0.2750 -0.0001 -0.04% 0.2850 0.2650 12:59
HMTVW Hemisphere Media unch 1.3500 unch unch 1.3500 1.3500 10:15
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3000 0.2810 12:00
TPCS Techprecision Corp unch 0.5400 unch unch 0.5400 0.5200 11:57
TTNP Titan Pharma Inc unch 0.6100 unch unch 0.6150 0.6010 12:47
IRHC Infinity Resources unch 2.6500 unch unch 2.6500 2.6500 09:30
LIQT Blue Moose Media unch 2.7500 unch unch 2.7500 2.7000 12:00
DMPI Delmar Pharma unch 1.0900 unch unch 1.0900 1.0900 09:30
VASO Vasomedical Inc unch 0.2800 -0.0049 -1.72% 0.2849 0.2501 12:52
PFIE Profire Energy Inc unch 1.8500 unch unch 1.8600 1.8500 12:23
PROP Propell Corp unch 0.3700 unch unch 0.3900 0.3400 12:55
JUVF Juniata Valley Finl unch 17.5100 unch unch 17.5100 17.5100 11:44
OMTK Omnitek Engineering unch 2.3800 +0.0300 +1.28% 2.3800 2.3300 13:04
UMAX Umax Group Corp unch 2.8500 +0.0200 +0.71% 2.8600 2.7900 12:43
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:38
FMBH First Mid Ill Bancsh unch 22.0500 unch unch 22.0500 22.0500 10:18
SRCO Sparta Comm Services unch 0.5850 unch unch 0.5850 0.5850 11:49
DRIO Labstyle unch 2.7000 unch unch 2.7000 2.6500 12:36
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5500 1.5000 10:43
PTQMF Petaquilla Minerals unch 0.3600 unch unch 0.3615 0.3379 11:46
FMCC Freddie Mac unch 1.1500 unch unch 1.1800 1.1400 13:01
WTER Alkaline Water Compa unch 0.5900 unch unch 0.6090 0.5750 13:03
SIAF Sino Agro Food Inc unch 0.3600 unch unch 0.3620 0.3550 11:55
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
HFBK Harford Bank [Md] -0.08 18.5000 -0.0600 -0.32% 18.7500 18.5000 12:18
TNTY Trunity Holdings -0.12 0.2950 -0.0050 -1.67% 0.3000 0.2950 10:14
AMZZ Amazonica Corp -0.16 0.7450 -0.0050 -0.67% 0.7500 0.7450 12:42
CWBK Commercewest Bk [Ca] -0.17 13.1000 -0.0500 -0.38% 13.2500 13.1000 12:41
SNWV Sanuwave Health Inc -0.18 0.6500 -0.0100 -1.52% 0.6650 0.6400 12:32
GOJO Graphon Corp -0.25 0.4450 -0.0050 -1.11% 0.4500 0.4210 12:32
FNMA Fannie Mae -0.25 1.2400 -0.0200 -1.59% 1.3000 1.2300 13:05
MRIC Mri Interventions -0.29 1.3000 -0.0100 -0.76% 1.3100 1.2800 12:54
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
CRRS Corp Res Svcs Inc -0.36 3.9000 -0.0600 -1.52% 3.9600 3.7500 13:05
ENSV Enservco Corpporatio -0.36 1.5300 -0.0300 -1.92% 1.5600 1.5280 12:35
OBJE Obscene Jeans Corp -0.38 0.4620 -0.0170 -3.55% 0.5700 0.4600 11:09
PEDO Pedevco Corp. -0.42 3.9000 -0.1000 -2.50% 4.0000 3.9000 12:42
AMPD Amp Holding Inc. -0.43 0.2900 -0.0100 -3.33% 0.2900 0.2900 10:17
CYRX Cryoport Inc -0.49 0.3600 -0.0100 -2.70% 0.4000 0.3600 12:21
FVRG Forevergreen Worldwi -0.51 0.4800 -0.0200 -4.00% 0.4800 0.4700 11:11
DDOO Discount Dental -0.51 0.7500 -0.0499 -6.24% 0.8000 0.7500 12:18
GTHP Guided Therapeutics -0.56 0.6800 -0.0050 -0.73% 0.6900 0.6800 12:53
AOIL Armada Oil Inc -0.58 0.2951 -0.0099 -3.25% 0.2951 0.2951 12:35
WSGP Western Graphite Inc -0.58 0.2650 -0.0200 -7.02% 0.2800 0.2650 12:00
DIRI Direct Insite Cp -0.59 1.5100 -0.0400 -2.58% 1.5400 1.5100 11:34
RBCC Rainbow Coral Corp -1.56 0.2400 -0.0200 -7.69% 0.2700 0.2400 13:01
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ADXS Advaxis Inc +3.12 3.0500 +0.3500 +12.96% 3.0500 2.6900 13:03
FNMAM Fannie Mae 5.81 H +2.02 7.6000 +0.1700 +2.29% 7.6000 7.4900 12:09
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 +1.77 5.9200 +0.3200 +5.71% 6.0000 5.7900 12:59
FMCKJ Freddie Mac Pfd Z +1.77 5.0900 +0.1400 +2.83% 5.0900 4.9500 12:44
FNMAJ Fannie Mae Pfd R +1.43 4.3100 +0.2600 +6.42% 4.3100 4.2000 12:18
ECAU Echo Automotive Inc +1.40 0.2600 +0.0080 +3.17% 0.2750 0.2501 12:32
FNMAS Fannie Mae Pfd S +1.38 5.1500 +0.1000 +1.98% 5.1500 5.0500 13:04
FNMFN Federal National Mor +1.29 7.6500 +0.1500 +2.00% 7.6500 7.6500 10:53
SOULD Soul & Vibe Interact +1.21 0.5900 +0.1500 +34.09% 0.6900 0.4600 12:43
AMZG American Eagle Energ +1.14 2.0800 +0.0500 +2.46% 2.0800 2.0600 12:28
WMTN Westmtn Indx Adv +1.10 1.3000 +0.0700 +5.69% 1.3000 1.2300 10:57
LBMH Liberator Medical Hl +1.05 1.6400 +0.0500 +3.14% 1.6400 1.5800 13:04
NAMG North American Oil +1.03 1.1600 +0.1100 +10.48% 1.2400 1.0800 13:04
PARR Par Pete Corp +1.03 1.6700 +0.0200 +1.21% 1.6800 1.6500 12:03
SMTP Smtp Inc +0.87 1.0600 +0.0400 +3.92% 1.0600 1.0200 12:48
FMAR First Mariner Bancor +0.80 1.5000 +0.0700 +4.90% 1.5700 1.4800 11:26
FNMAH Federal Natl Mtg Pfd +0.75 3.8500 +0.1100 +2.94% 3.8500 3.7500 12:12
NNVC Nanoviricides Inc +0.75 1.2000 +0.0500 +4.35% 1.2300 1.1500 12:58
SNGX Soligenix Inc. +0.74 1.7510 +0.0510 +3.00% 1.7600 1.7000 12:43
XXII 22Nd Cent +0.72 1.2000 +0.0500 +4.35% 1.2000 1.1500 11:26
CTUY Century Next Finl Co +0.69 16.2500 +0.2500 +1.56% 16.2500 16.0000 12:32
SCRC Scripsamerica Inc +0.68 0.2640 +0.0140 +5.60% 0.2720 0.2500 12:15
FMCCL Freddie Mac Var RTS +0.68 7.5000 +0.1500 +2.04% 7.5000 7.5000 11:47
ITEN Codesmart Holdings +0.61 3.7800 +0.2600 +7.39% 3.8000 3.4900 13:03
FMCCJ Freddie Mac Pfd Q +0.59 7.5000 +0.1500 +2.04% 7.5000 7.4500 11:23
FNMAI Fed Ntl Mtg Ser Q +0.59 3.9600 +0.0600 +1.54% 3.9600 3.7000 10:58
FNMAG Fannie Mae 5.375 I +0.58 7.6000 +0.1000 +1.33% 7.6000 7.6000 11:57
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
ISDR Issuer Direct Corp +0.41 7.9000 +0.1500 +1.94% 8.0000 7.7900 11:26
ARTH Almah Inc +0.40 0.3800 +0.0140 +3.83% 0.3840 0.3665 13:00
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
FMCKI Federal Home Loan +0.38 3.8500 +0.0500 +1.32% 3.8500 3.8000 11:14
FNMAP Fannie Mae Pfd F +0.38 7.4500 +0.1000 +1.36% 7.4500 7.3500 11:13
FNMAK Federal Natl Pfd N +0.37 7.4600 +0.1100 +1.50% 7.4600 7.4600 11:10
UBIQ Ubiquity Broadcastin +0.33 11.0700 +0.0800 +0.73% 11.4500 10.7000 12:05
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
APPA A.P. Pharma +0.28 0.4195 +0.0045 +1.08% 0.4300 0.4100 12:41
FMCKL Freddie Mac 6.02 Pfd +0.27 3.7300 +0.0300 +0.81% 3.7300 3.7300 09:36
MCEM Monarch Cement Co +0.27 26.2500 +0.2500 +0.96% 26.2500 26.1500 12:34
ZERO Save The World Air I +0.25 1.4100 +0.0100 +0.71% 1.4200 1.3900 13:05
SFES Safestitch Medical +0.24 1.5100 +0.0700 +4.86% 1.6100 1.4400 12:34
DPSI Decisionpoint System +0.22 0.6200 +0.0198 +3.30% 0.6200 0.6100 12:58
BRTX Biorestorative Thera +0.17 0.6000 +0.0100 +1.69% 0.7300 0.5700 10:23
FTTN First Titan Corp. +0.16 0.7500 +0.0100 +1.35% 0.7900 0.7100 12:57
FMCCP Freddie Mac Pfd P +0.15 7.4400 +0.0400 +0.54% 7.4400 7.3700 11:27
CLCN Creative Learning +0.01 1.7520 +0.0020 +0.11% 1.7600 1.7500 11:59
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8200 09:34
WDDD Worlds.Com Inc unch 0.2750 -0.0001 -0.04% 0.2850 0.2650 12:59
HMTVW Hemisphere Media unch 1.3500 unch unch 1.3500 1.3500 10:15
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3000 0.2810 12:00
TPCS Techprecision Corp unch 0.5400 unch unch 0.5400 0.5200 11:57
TTNP Titan Pharma Inc unch 0.6100 unch unch 0.6150 0.6010 12:47
IRHC Infinity Resources unch 2.6500 unch unch 2.6500 2.6500 09:30
LIQT Blue Moose Media unch 2.7500 unch unch 2.7500 2.7000 12:00
DMPI Delmar Pharma unch 1.0900 unch unch 1.0900 1.0900 09:30
VASO Vasomedical Inc unch 0.2800 -0.0049 -1.72% 0.2849 0.2501 12:52
PFIE Profire Energy Inc unch 1.8500 unch unch 1.8600 1.8500 12:23
PROP Propell Corp unch 0.3700 unch unch 0.3900 0.3400 12:55
JUVF Juniata Valley Finl unch 17.5100 unch unch 17.5100 17.5100 11:44
OMTK Omnitek Engineering unch 2.3800 +0.0300 +1.28% 2.3800 2.3300 13:04
UMAX Umax Group Corp unch 2.8500 +0.0200 +0.71% 2.8600 2.7900 12:43
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:38
FMBH First Mid Ill Bancsh unch 22.0500 unch unch 22.0500 22.0500 10:18
SRCO Sparta Comm Services unch 0.5850 unch unch 0.5850 0.5850 11:49
DRIO Labstyle unch 2.7000 unch unch 2.7000 2.6500 12:36
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5500 1.5000 10:43
PTQMF Petaquilla Minerals unch 0.3600 unch unch 0.3615 0.3379 11:46
FMCC Freddie Mac unch 1.1500 unch unch 1.1800 1.1400 13:01
WTER Alkaline Water Compa unch 0.5900 unch unch 0.6090 0.5750 13:03
SIAF Sino Agro Food Inc unch 0.3600 unch unch 0.3620 0.3550 11:55
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
HFBK Harford Bank [Md] -0.08 18.5000 -0.0600 -0.32% 18.7500 18.5000 12:18
TNTY Trunity Holdings -0.12 0.2950 -0.0050 -1.67% 0.3000 0.2950 10:14
AMZZ Amazonica Corp -0.16 0.7450 -0.0050 -0.67% 0.7500 0.7450 12:42
CWBK Commercewest Bk [Ca] -0.17 13.1000 -0.0500 -0.38% 13.2500 13.1000 12:41
SNWV Sanuwave Health Inc -0.18 0.6500 -0.0100 -1.52% 0.6650 0.6400 12:32
GOJO Graphon Corp -0.25 0.4450 -0.0050 -1.11% 0.4500 0.4210 12:32
FNMA Fannie Mae -0.25 1.2400 -0.0200 -1.59% 1.3000 1.2300 13:05
MRIC Mri Interventions -0.29 1.3000 -0.0100 -0.76% 1.3100 1.2800 12:54
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
CRRS Corp Res Svcs Inc -0.36 3.9000 -0.0600 -1.52% 3.9600 3.7500 13:05
ENSV Enservco Corpporatio -0.36 1.5300 -0.0300 -1.92% 1.5600 1.5280 12:35
OBJE Obscene Jeans Corp -0.38 0.4620 -0.0170 -3.55% 0.5700 0.4600 11:09
PEDO Pedevco Corp. -0.42 3.9000 -0.1000 -2.50% 4.0000 3.9000 12:42
AMPD Amp Holding Inc. -0.43 0.2900 -0.0100 -3.33% 0.2900 0.2900 10:17
CYRX Cryoport Inc -0.49 0.3600 -0.0100 -2.70% 0.4000 0.3600 12:21
FVRG Forevergreen Worldwi -0.51 0.4800 -0.0200 -4.00% 0.4800 0.4700 11:11
DDOO Discount Dental -0.51 0.7500 -0.0499 -6.24% 0.8000 0.7500 12:18
GTHP Guided Therapeutics -0.56 0.6800 -0.0050 -0.73% 0.6900 0.6800 12:53
AOIL Armada Oil Inc -0.58 0.2951 -0.0099 -3.25% 0.2951 0.2951 12:35
WSGP Western Graphite Inc -0.58 0.2650 -0.0200 -7.02% 0.2800 0.2650 12:00
DIRI Direct Insite Cp -0.59 1.5100 -0.0400 -2.58% 1.5400 1.5100 11:34
RBCC Rainbow Coral Corp -1.56 0.2400 -0.0200 -7.69% 0.2700 0.2400 13:01
(0)
(0)
