Posted On: 08/29/2013 2:23:12 PM
Post# of 39348
OTC/BB Most Active Stocks Thursday, August 29, 2013 2:22:48 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ADXS Advaxis Inc +2.89 3.0000 +0.3000 +11.11% 3.3000 2.6900 14:04
ERFB Erf Wireless Inc +2.41 0.4700 +0.0500 +11.90% 0.4990 0.4000 13:48
FNMAM Fannie Mae 5.81 H +2.02 7.8500 +0.4200 +5.65% 7.8500 7.4900 13:07
CATC Cambridge Bancorp +1.99 38.9100 +0.4100 +1.06% 39.0000 38.9100 13:41
FNMAN Federal National Mor +1.91 7.6000 +0.3400 +4.68% 7.6000 7.4000 11:47
SOULD Soul & Vibe Interact +1.39 0.6350 +0.1950 +44.32% 0.6900 0.4600 14:05
FNMAS Fannie Mae Pfd S +1.38 5.1600 +0.1100 +2.18% 5.1800 5.0500 14:03
FMCKJ Freddie Mac Pfd Z +1.35 5.0600 +0.1100 +2.22% 5.1000 4.9500 13:30
FNMFN Federal National Mor +1.29 7.8500 +0.3500 +4.67% 7.8500 7.6500 13:07
MARA Marathon Patent Grou +1.25 5.8000 +0.2000 +3.57% 6.0000 5.6500 14:03
NAMG North American Oil +1.18 1.1900 +0.1400 +13.33% 1.2400 1.0800 14:06
FNMAG Fannie Mae 5.375 I +1.17 7.7100 +0.2100 +2.80% 7.7100 7.6000 13:48
AMZG American Eagle Energ +1.14 2.0800 +0.0500 +2.46% 2.0800 2.0600 12:28
OBJE Obscene Jeans Corp +1.12 0.5400 +0.0610 +12.73% 0.5700 0.4600 14:06
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 13:57
PARR Par Pete Corp +1.03 1.6700 +0.0200 +1.21% 1.6800 1.6500 12:03
CLDS Cloud Star Corp +1.01 0.3200 +0.0200 +6.67% 0.3200 0.2700 13:45
DPSI Decisionpoint System +1.01 0.7000 +0.0998 +16.63% 0.7000 0.6100 13:26
FNMAP Fannie Mae Pfd F +0.92 7.6000 +0.2500 +3.40% 7.6000 7.3500 13:18
NNVC Nanoviricides Inc +0.89 1.2100 +0.0600 +5.22% 1.2300 1.1500 13:54
FNMAJ Fannie Mae Pfd R +0.87 4.2000 +0.1500 +3.70% 4.3500 4.2000 13:48
SMTP Smtp Inc +0.87 1.0600 +0.0400 +3.92% 1.0600 1.0200 12:48
ECAU Echo Automotive Inc +0.82 0.2620 +0.0100 +3.97% 0.2750 0.2501 13:59
FMAR First Mariner Bancor +0.80 1.5000 +0.0700 +4.90% 1.5700 1.4800 11:26
ITEN Codesmart Holdings +0.78 3.8700 +0.3500 +9.94% 3.8700 3.4900 14:05
SNGX Soligenix Inc. +0.72 1.7500 +0.0500 +2.94% 1.7600 1.7000 13:43
XXII 22Nd Cent +0.72 1.2000 +0.0500 +4.35% 1.2000 1.1500 14:07
FMCCK Freddie Mac 5.79 +0.71 7.5000 +0.1500 +2.04% 7.5000 7.5000 13:10
CTUY Century Next Finl Co +0.69 16.2500 +0.2500 +1.56% 16.2500 16.0000 12:32
FMCCL Freddie Mac Var RTS +0.68 7.5000 +0.1500 +2.04% 7.5000 7.5000 11:47
SCRC Scripsamerica Inc +0.68 0.2640 +0.0140 +5.60% 0.2720 0.2500 13:48
FTTN First Titan Corp. +0.64 0.7800 +0.0400 +5.41% 0.7900 0.7100 14:01
FMCCJ Freddie Mac Pfd Q +0.59 7.5000 +0.1500 +2.04% 7.5000 7.4500 11:23
DRIO Labstyle +0.59 2.7300 +0.0300 +1.11% 2.7300 2.6500 13:52
FNMAI Fed Ntl Mtg Ser Q +0.59 3.9600 +0.0600 +1.54% 3.9600 3.7000 10:58
OMTK Omnitek Engineering +0.58 2.3900 +0.0400 +1.70% 2.3900 2.3300 13:59
FMCKK Fed Home Ln Mtg 5.0 +0.50 7.5000 +0.1000 +1.35% 7.5000 7.4200 13:46
BYLK Baylake Corp +0.49 10.4500 +0.0500 +0.48% 10.4500 10.4500 10:02
AMBZ American Business +0.46 29.3500 +0.1000 +0.34% 29.3500 29.3500 13:56
FMCKO Fed Home Ln Mtg +0.46 3.8000 +0.0500 +1.33% 3.8000 3.8000 13:43
ROIL Richfield Oil +0.42 0.3600 +0.0100 +2.86% 0.3600 0.3001 13:52
ISDR Issuer Direct Corp +0.41 7.9000 +0.1500 +1.94% 8.0000 7.7900 11:26
FMCCN Freddie Mac Var N +0.39 7.4000 +0.1000 +1.37% 7.4000 7.3500 11:21
FMCCT Federal Home Loan +0.39 7.4500 +0.0800 +1.09% 7.4500 7.3700 11:11
FMCKI Federal Home Loan +0.38 3.8500 +0.0500 +1.32% 3.8500 3.8000 11:14
ZERO Save The World Air I +0.37 1.4300 +0.0300 +2.14% 1.4300 1.3900 13:56
FNMAK Federal Natl Pfd N +0.37 7.4600 +0.1100 +1.50% 7.4600 7.4600 11:10
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 13:44
MCEM Monarch Cement Co +0.27 26.2500 +0.2500 +0.96% 26.2500 26.1500 12:34
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 0.3750 +0.0090 +2.46% 0.3840 0.3665 14:04
WDDD Worlds.Com Inc +0.20 0.2800 +0.0049 +1.78% 0.2850 0.2650 13:49
BRTX Biorestorative Thera +0.17 0.6000 +0.0100 +1.69% 0.7300 0.5700 10:23
WTER Alkaline Water Compa +0.17 0.5970 +0.0070 +1.19% 0.6090 0.5750 14:02
FMCCP Freddie Mac Pfd P +0.15 7.4400 +0.0400 +0.54% 7.4400 7.3700 11:27
TPCS Techprecision Corp +0.11 0.5500 +0.0100 +1.85% 0.5600 0.5200 13:33
FNMAH Federal Natl Mtg Pfd +0.07 3.7500 +0.0100 +0.27% 3.8500 3.7500 13:48
APPA A.P. Pharma +0.03 0.4155 +0.0005 +0.12% 0.4300 0.4100 14:00
CLCN Creative Learning +0.01 1.7520 +0.0020 +0.11% 1.7600 1.7500 11:59
SGBK Stonegate Bank [Fl] unch 19.1500 unch unch 19.1500 19.1500 13:18
DMPI Delmar Pharma unch 1.0900 unch unch 1.0900 1.0900 13:54
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:38
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
SRCO Sparta Comm Services unch 0.5850 unch unch 0.5850 0.5850 11:49
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3000 0.2810 14:05
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8200 09:34
JUVF Juniata Valley Finl unch 17.5100 unch unch 17.5100 17.5100 11:44
UMAX Umax Group Corp unch 2.8300 unch unch 2.8600 2.7900 13:07
TTNP Titan Pharma Inc unch 0.6100 unch unch 0.6150 0.6000 13:58
VASO Vasomedical Inc unch 0.2848 -0.0001 -0.04% 0.2849 0.2501 14:01
SIAF Sino Agro Food Inc unch 0.3600 unch unch 0.3620 0.3550 11:55
FMCCO Freddie Mac 5.81 O unch 7.5000 unch unch 7.5000 7.1700 13:17
HMTVW Hemisphere Media unch 1.3500 unch unch 1.3500 1.3500 10:15
EXAD Experience Art & Des unch 2.7100 unch unch 2.7100 2.7100 13:15
LIQT Blue Moose Media unch 2.7500 unch unch 2.7500 2.7000 12:00
CYRX Cryoport Inc unch 0.3700 unch unch 0.4000 0.3600 13:28
FMBH First Mid Ill Bancsh unch 22.0500 unch unch 22.0500 22.0500 10:18
PFIE Profire Energy Inc unch 1.8500 unch unch 1.8600 1.8500 13:19
CCMMW Charter Commun Wt -0.01 76.9700 -0.0300 -0.04% 76.9700 76.9700 10:22
PROP Propell Corp -0.04 0.3690 -0.0010 -0.27% 0.3900 0.3400 13:50
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
FMCC Freddie Mac -0.15 1.1300 -0.0200 -1.74% 1.1800 1.1300 14:06
AMZZ Amazonica Corp -0.16 0.7450 -0.0050 -0.67% 0.7500 0.7450 12:42
DUNR Dune Energy Inc -0.17 1.5900 -0.0100 -0.63% 1.5900 1.5900 13:09
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 13:33
NEPH Nephros Inc. -0.21 1.5800 -0.0200 -1.25% 1.5800 1.5200 13:57
FNMA Fannie Mae -0.25 1.2400 -0.0200 -1.59% 1.3000 1.2300 14:07
GOJO Graphon Corp -0.25 0.4450 -0.0050 -1.11% 0.4500 0.4210 14:02
MRIC Mri Interventions -0.29 1.3000 -0.0100 -0.76% 1.3100 1.2800 13:26
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
ENSV Enservco Corpporatio -0.36 1.5300 -0.0300 -1.92% 1.5600 1.5280 12:35
PEDO Pedevco Corp. -0.42 3.9000 -0.1000 -2.50% 4.0000 3.9000 12:42
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ADXS Advaxis Inc +2.89 3.0000 +0.3000 +11.11% 3.3000 2.6900 14:04
ERFB Erf Wireless Inc +2.41 0.4700 +0.0500 +11.90% 0.4990 0.4000 13:48
FNMAM Fannie Mae 5.81 H +2.02 7.8500 +0.4200 +5.65% 7.8500 7.4900 13:07
CATC Cambridge Bancorp +1.99 38.9100 +0.4100 +1.06% 39.0000 38.9100 13:41
FNMAN Federal National Mor +1.91 7.6000 +0.3400 +4.68% 7.6000 7.4000 11:47
SOULD Soul & Vibe Interact +1.39 0.6350 +0.1950 +44.32% 0.6900 0.4600 14:05
FNMAS Fannie Mae Pfd S +1.38 5.1600 +0.1100 +2.18% 5.1800 5.0500 14:03
FMCKJ Freddie Mac Pfd Z +1.35 5.0600 +0.1100 +2.22% 5.1000 4.9500 13:30
FNMFN Federal National Mor +1.29 7.8500 +0.3500 +4.67% 7.8500 7.6500 13:07
MARA Marathon Patent Grou +1.25 5.8000 +0.2000 +3.57% 6.0000 5.6500 14:03
NAMG North American Oil +1.18 1.1900 +0.1400 +13.33% 1.2400 1.0800 14:06
FNMAG Fannie Mae 5.375 I +1.17 7.7100 +0.2100 +2.80% 7.7100 7.6000 13:48
AMZG American Eagle Energ +1.14 2.0800 +0.0500 +2.46% 2.0800 2.0600 12:28
OBJE Obscene Jeans Corp +1.12 0.5400 +0.0610 +12.73% 0.5700 0.4600 14:06
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 13:57
PARR Par Pete Corp +1.03 1.6700 +0.0200 +1.21% 1.6800 1.6500 12:03
CLDS Cloud Star Corp +1.01 0.3200 +0.0200 +6.67% 0.3200 0.2700 13:45
DPSI Decisionpoint System +1.01 0.7000 +0.0998 +16.63% 0.7000 0.6100 13:26
FNMAP Fannie Mae Pfd F +0.92 7.6000 +0.2500 +3.40% 7.6000 7.3500 13:18
NNVC Nanoviricides Inc +0.89 1.2100 +0.0600 +5.22% 1.2300 1.1500 13:54
FNMAJ Fannie Mae Pfd R +0.87 4.2000 +0.1500 +3.70% 4.3500 4.2000 13:48
SMTP Smtp Inc +0.87 1.0600 +0.0400 +3.92% 1.0600 1.0200 12:48
ECAU Echo Automotive Inc +0.82 0.2620 +0.0100 +3.97% 0.2750 0.2501 13:59
FMAR First Mariner Bancor +0.80 1.5000 +0.0700 +4.90% 1.5700 1.4800 11:26
ITEN Codesmart Holdings +0.78 3.8700 +0.3500 +9.94% 3.8700 3.4900 14:05
SNGX Soligenix Inc. +0.72 1.7500 +0.0500 +2.94% 1.7600 1.7000 13:43
XXII 22Nd Cent +0.72 1.2000 +0.0500 +4.35% 1.2000 1.1500 14:07
FMCCK Freddie Mac 5.79 +0.71 7.5000 +0.1500 +2.04% 7.5000 7.5000 13:10
CTUY Century Next Finl Co +0.69 16.2500 +0.2500 +1.56% 16.2500 16.0000 12:32
FMCCL Freddie Mac Var RTS +0.68 7.5000 +0.1500 +2.04% 7.5000 7.5000 11:47
SCRC Scripsamerica Inc +0.68 0.2640 +0.0140 +5.60% 0.2720 0.2500 13:48
FTTN First Titan Corp. +0.64 0.7800 +0.0400 +5.41% 0.7900 0.7100 14:01
FMCCJ Freddie Mac Pfd Q +0.59 7.5000 +0.1500 +2.04% 7.5000 7.4500 11:23
DRIO Labstyle +0.59 2.7300 +0.0300 +1.11% 2.7300 2.6500 13:52
FNMAI Fed Ntl Mtg Ser Q +0.59 3.9600 +0.0600 +1.54% 3.9600 3.7000 10:58
OMTK Omnitek Engineering +0.58 2.3900 +0.0400 +1.70% 2.3900 2.3300 13:59
FMCKK Fed Home Ln Mtg 5.0 +0.50 7.5000 +0.1000 +1.35% 7.5000 7.4200 13:46
BYLK Baylake Corp +0.49 10.4500 +0.0500 +0.48% 10.4500 10.4500 10:02
AMBZ American Business +0.46 29.3500 +0.1000 +0.34% 29.3500 29.3500 13:56
FMCKO Fed Home Ln Mtg +0.46 3.8000 +0.0500 +1.33% 3.8000 3.8000 13:43
ROIL Richfield Oil +0.42 0.3600 +0.0100 +2.86% 0.3600 0.3001 13:52
ISDR Issuer Direct Corp +0.41 7.9000 +0.1500 +1.94% 8.0000 7.7900 11:26
FMCCN Freddie Mac Var N +0.39 7.4000 +0.1000 +1.37% 7.4000 7.3500 11:21
FMCCT Federal Home Loan +0.39 7.4500 +0.0800 +1.09% 7.4500 7.3700 11:11
FMCKI Federal Home Loan +0.38 3.8500 +0.0500 +1.32% 3.8500 3.8000 11:14
ZERO Save The World Air I +0.37 1.4300 +0.0300 +2.14% 1.4300 1.3900 13:56
FNMAK Federal Natl Pfd N +0.37 7.4600 +0.1100 +1.50% 7.4600 7.4600 11:10
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 13:44
MCEM Monarch Cement Co +0.27 26.2500 +0.2500 +0.96% 26.2500 26.1500 12:34
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 0.3750 +0.0090 +2.46% 0.3840 0.3665 14:04
WDDD Worlds.Com Inc +0.20 0.2800 +0.0049 +1.78% 0.2850 0.2650 13:49
BRTX Biorestorative Thera +0.17 0.6000 +0.0100 +1.69% 0.7300 0.5700 10:23
WTER Alkaline Water Compa +0.17 0.5970 +0.0070 +1.19% 0.6090 0.5750 14:02
FMCCP Freddie Mac Pfd P +0.15 7.4400 +0.0400 +0.54% 7.4400 7.3700 11:27
TPCS Techprecision Corp +0.11 0.5500 +0.0100 +1.85% 0.5600 0.5200 13:33
FNMAH Federal Natl Mtg Pfd +0.07 3.7500 +0.0100 +0.27% 3.8500 3.7500 13:48
APPA A.P. Pharma +0.03 0.4155 +0.0005 +0.12% 0.4300 0.4100 14:00
CLCN Creative Learning +0.01 1.7520 +0.0020 +0.11% 1.7600 1.7500 11:59
SGBK Stonegate Bank [Fl] unch 19.1500 unch unch 19.1500 19.1500 13:18
DMPI Delmar Pharma unch 1.0900 unch unch 1.0900 1.0900 13:54
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:38
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
SRCO Sparta Comm Services unch 0.5850 unch unch 0.5850 0.5850 11:49
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3000 0.2810 14:05
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8200 09:34
JUVF Juniata Valley Finl unch 17.5100 unch unch 17.5100 17.5100 11:44
UMAX Umax Group Corp unch 2.8300 unch unch 2.8600 2.7900 13:07
TTNP Titan Pharma Inc unch 0.6100 unch unch 0.6150 0.6000 13:58
VASO Vasomedical Inc unch 0.2848 -0.0001 -0.04% 0.2849 0.2501 14:01
SIAF Sino Agro Food Inc unch 0.3600 unch unch 0.3620 0.3550 11:55
FMCCO Freddie Mac 5.81 O unch 7.5000 unch unch 7.5000 7.1700 13:17
HMTVW Hemisphere Media unch 1.3500 unch unch 1.3500 1.3500 10:15
EXAD Experience Art & Des unch 2.7100 unch unch 2.7100 2.7100 13:15
LIQT Blue Moose Media unch 2.7500 unch unch 2.7500 2.7000 12:00
CYRX Cryoport Inc unch 0.3700 unch unch 0.4000 0.3600 13:28
FMBH First Mid Ill Bancsh unch 22.0500 unch unch 22.0500 22.0500 10:18
PFIE Profire Energy Inc unch 1.8500 unch unch 1.8600 1.8500 13:19
CCMMW Charter Commun Wt -0.01 76.9700 -0.0300 -0.04% 76.9700 76.9700 10:22
PROP Propell Corp -0.04 0.3690 -0.0010 -0.27% 0.3900 0.3400 13:50
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
FMCC Freddie Mac -0.15 1.1300 -0.0200 -1.74% 1.1800 1.1300 14:06
AMZZ Amazonica Corp -0.16 0.7450 -0.0050 -0.67% 0.7500 0.7450 12:42
DUNR Dune Energy Inc -0.17 1.5900 -0.0100 -0.63% 1.5900 1.5900 13:09
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 13:33
NEPH Nephros Inc. -0.21 1.5800 -0.0200 -1.25% 1.5800 1.5200 13:57
FNMA Fannie Mae -0.25 1.2400 -0.0200 -1.59% 1.3000 1.2300 14:07
GOJO Graphon Corp -0.25 0.4450 -0.0050 -1.11% 0.4500 0.4210 14:02
MRIC Mri Interventions -0.29 1.3000 -0.0100 -0.76% 1.3100 1.2800 13:26
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
ENSV Enservco Corpporatio -0.36 1.5300 -0.0300 -1.92% 1.5600 1.5280 12:35
PEDO Pedevco Corp. -0.42 3.9000 -0.1000 -2.50% 4.0000 3.9000 12:42
(0)
(0)
