Posted On: 08/30/2013 12:20:37 PM
Post# of 39348
OTC/BB Most Active Stocks Friday, August 30, 2013 12:20:11 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ADXS Advaxis Inc +3.37 3.9000 +0.7000 +21.88% 4.5200 3.2500 12:00
CTIX Cellceutix Corp +2.52 1.9500 +0.0700 +3.72% 1.9600 1.8700 11:56
RBCC Rainbow Coral Corp +2.50 0.2700 +0.0300 +12.50% 0.2790 0.2320 12:00
CWBB Commonwealth Bus Bk +2.25 20.2500 +0.5700 +2.90% 20.2500 20.2500 09:58
PARR Par Pete Corp +2.22 1.7000 +0.0500 +3.03% 1.7000 1.6200 11:44
LBMH Liberator Medical Hl +1.95 1.7200 +0.1000 +6.17% 1.7500 1.6300 11:39
ERFB Erf Wireless Inc +1.79 0.5700 +0.0600 +11.76% 0.6800 0.5200 11:53
EXAD Experience Art & Des +1.64 2.9500 +0.2400 +8.86% 2.9500 2.9500 09:30
ROIL Richfield Oil +1.50 0.4000 +0.0400 +11.11% 0.4400 0.3900 10:40
ECAU Echo Automotive Inc +1.35 0.2800 +0.0180 +6.87% 0.2800 0.2620 11:59
ITEN Codesmart Holdings +1.22 4.5100 +0.6000 +15.35% 4.5600 4.4000 12:02
OMTK Omnitek Engineering +1.16 2.4500 +0.0500 +2.08% 2.4900 2.4000 12:02
SOULD Soul & Vibe Interact +1.02 0.9600 +0.2200 +29.73% 1.0600 0.7500 12:02
TQLA Montalvo Spirits In +0.96 0.2740 +0.0235 +9.38% 0.2880 0.2500 12:03
NSBC North State Bncorp +0.92 4.9000 +0.1500 +3.16% 4.9000 4.8500 11:24
STVI Snap Interactive +0.82 0.8700 +0.0700 +8.75% 0.8700 0.8700 11:14
SCRC Scripsamerica Inc +0.69 0.2640 +0.0140 +5.60% 0.2640 0.2400 12:04
LIQT Blue Moose Media +0.64 2.7900 +0.0570 +2.09% 2.8000 2.7200 11:30
FTTN First Titan Corp. +0.63 0.7900 +0.0400 +5.33% 0.7900 0.7600 12:00
NSSI Network-1 Sec Solu +0.61 1.6900 +0.0200 +1.20% 1.6900 1.6900 10:06
TPCS Techprecision Corp +0.55 0.5700 +0.0500 +9.62% 0.5900 0.5200 10:59
DAKP Mct Holding Corp. +0.53 1.6400 +0.0400 +2.50% 1.6800 1.6400 10:21
CZICF Canadian Zinc Corp +0.53 0.6000 +0.0078 +1.32% 0.6116 0.5930 11:53
PTQMF Petaquilla Minerals +0.52 0.3651 +0.0051 +1.42% 0.3656 0.3490 11:30
FMCKJ Freddie Mac Pfd Z +0.48 5.1000 +0.0400 +0.79% 5.1000 5.0500 11:52
PEDO Pedevco Corp. +0.43 4.0000 +0.1000 +2.56% 4.0000 3.9000 10:54
CATC Cambridge Bancorp +0.43 39.0000 +0.0900 +0.23% 39.0000 39.0000 10:27
NHLD National Holdings +0.39 0.3100 +0.0100 +3.33% 0.3100 0.2700 11:43
SNGX Soligenix Inc. +0.29 1.8500 +0.0800 +4.52% 1.9200 1.7500 11:56
ARTH Arch Therapeutics +0.24 0.3900 +0.0050 +1.30% 0.3940 0.3750 11:59
SIAF Sino Agro Food Inc +0.23 0.3600 +0.0030 +0.84% 0.3600 0.3560 11:57
FMAR First Mariner Bancor +0.21 1.5600 +0.0200 +1.30% 1.5600 1.5600 11:41
DUMA Duma Energy Corp +0.19 2.0100 +0.0100 +0.50% 2.0100 2.0000 10:51
XBTC Xhibit Corp. +0.17 1.5000 unch unch 1.5500 1.5000 11:59
AMZZ Amazonica Corp +0.16 0.7500 +0.0050 +0.67% 0.7500 0.7450 11:15
NNVC Nanoviricides Inc +0.15 1.2300 +0.0400 +3.36% 1.2400 1.1800 12:04
ISDR Issuer Direct Corp +0.14 8.0000 +0.0500 +0.63% 8.0000 7.9000 10:16
FNMAS Fannie Mae Pfd S +0.13 5.1500 +0.0100 +0.19% 5.1700 5.1100 11:54
CRRS Corp Res Svcs Inc +0.12 3.9500 +0.0200 +0.51% 3.9900 3.8000 11:46
NROM Noble Romans Inc +0.11 1.5000 +0.0100 +0.67% 1.5200 1.4900 11:30
FNMFM Fed Natl Mtg Pfd E +0.09 8.7500 +0.0600 +0.69% 8.7500 8.7500 10:29
PROP Propell Corp +0.05 0.3700 +0.0010 +0.27% 0.3800 0.3540 10:00
SCRA Securealert Inc +0.05 19.8000 +0.0500 +0.25% 19.8000 19.0000 11:02
FMCKK Fed Home Ln Mtg 5.0 unch 7.5000 unch unch 7.5000 7.5000 11:09
GOJO Graphon Corp unch 0.4450 unch unch 0.4490 0.4300 11:34
AMPD Amp Holding Inc. unch 0.2999 -0.0001 -0.03% 0.2999 0.2999 09:37
XXII 22Nd Cent unch 1.1500 unch unch 1.1800 1.1500 11:54
BRTX Biorestorative Thera unch 0.6000 unch unch 0.6050 0.6000 10:34
FMCCK Freddie Mac 5.79 unch 7.5800 unch unch 7.5800 7.5800 10:36
FNMAT Federal Natl Pfd T unch 7.7000 unch unch 7.7000 7.7000 12:03
GTHP Guided Therapeutics unch 0.6710 -0.0140 -2.04% 0.6850 0.6710 12:04
JUVF Juniata Valley Finl unch 17.5100 unch unch 17.5100 17.5100 10:01
FNMAI Fed Ntl Mtg Ser Q unch 3.9600 unch unch 3.9600 3.7600 10:55
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3000 0.2850 11:20
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8200 09:42
UREE U.S. Rare Earths Inc unch 2.7400 unch unch 2.7400 2.7000 11:55
FNMAH Federal Natl Mtg Pfd unch 3.7500 unch unch 3.7500 3.7500 11:03
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:38
UBIQ Ubiquity Broadcastin unch 11.0900 unch unch 11.0900 10.7500 10:51
CYRX Cryoport Inc unch 0.4000 unch unch 0.4300 0.4000 10:58
WTER Alkaline Water Compa unch 0.5800 unch unch 0.6000 0.5500 12:03
WSGP Western Graphite Inc unch 0.2660 -0.0040 -1.48% 0.2700 0.2660 12:01
WDDD Worlds.Com Inc -0.03 0.2794 -0.0006 -0.21% 0.2800 0.2700 11:26
CLCN Creative Learning -0.06 1.7500 -0.0100 -0.57% 1.7540 1.7500 10:48
AOIL Armada Oil Inc -0.06 0.2960 unch unch 0.2960 0.2951 12:00
SFES Safestitch Medical -0.09 1.4850 -0.0250 -1.66% 1.5300 1.4800 11:29
FNMA Fannie Mae -0.13 1.2100 -0.0200 -1.63% 1.2500 1.2100 12:04
AEYE Audioeye Inc -0.16 0.4400 -0.0099 -2.20% 0.4600 0.4000 11:49
UMAX Umax Group Corp -0.16 2.8000 -0.0400 -1.41% 2.8600 2.6200 11:52
SJML Suja Minerals Corp -0.26 0.6900 -0.0100 -1.43% 0.7000 0.6900 09:32
SNNY Sunnyside Bancorp -0.26 9.9000 -0.0200 -0.20% 9.9000 9.9000 10:49
FMCKL Freddie Mac 6.02 Pfd -0.27 3.7000 -0.0300 -0.80% 3.7500 3.6700 11:02
SNWV Sanuwave Health Inc -0.27 0.6500 -0.0150 -2.26% 0.6650 0.6500 10:35
FMCC Freddie Mac -0.30 1.1300 -0.0100 -0.88% 1.1400 1.1200 12:04
ZERO Save The World Air I -0.31 1.3700 -0.0300 -2.14% 1.4000 1.3600 12:02
NAMG North American Oil -0.34 1.1400 -0.0300 -2.56% 1.2400 1.1300 12:04
FNMAK Federal Natl Pfd N -0.37 7.3500 -0.1100 -1.47% 7.4000 7.3500 11:14
DRIO Labstyle -0.40 2.6500 -0.0200 -0.75% 2.6600 2.6500 11:49
CTUY Century Next Finl Co -0.40 16.1000 -0.1500 -0.92% 16.1000 16.1000 10:33
ENSV Enservco Corpporatio -0.41 1.5200 -0.0300 -1.94% 1.5600 1.4500 11:56
MCEM Monarch Cement Co -0.45 26.5600 -0.4400 -1.63% 26.5600 26.5600 10:49
VUZI Vuzix Corp -0.46 2.0500 -0.1100 -5.09% 2.1400 2.0500 12:04
FCNCB First Citizens Bks B -0.51 189.0000 -1.0000 -0.53% 190.0000 189.0000 10:47
NEPH Nephros Inc. -0.52 1.5500 -0.0500 -3.13% 1.5620 1.5500 11:40
FNMFN Federal National Mor -0.66 7.6600 -0.1800 -2.30% 7.6600 7.6600 11:03
APPA A.P. Pharma -0.69 0.4182 +0.0052 +1.26% 0.4200 0.4020 12:04
MARA Marathon Patent Grou -0.74 5.6000 unch unch 5.6000 5.3000 12:00
VASO Vasomedical Inc -0.78 0.2650 -0.0199 -6.98% 0.2849 0.2120 11:00
OBJE Obscene Jeans Corp -0.78 0.5000 -0.0400 -7.41% 0.5400 0.5000 11:28
SITO Single Touch Systems -0.86 0.5900 -0.0100 -1.67% 0.6200 0.5800 12:03
SGBK Stonegate Bank [Fl] -0.89 19.0800 -0.0700 -0.37% 19.0800 19.0800 11:33
AMZG American Eagle Energ -0.90 2.0900 unch unch 2.0900 2.0500 11:55
FMCCL Freddie Mac Var RTS -0.90 7.3000 -0.2000 -2.67% 7.3000 7.3000 09:34
CLDS Cloud Star Corp -0.94 0.3100 -0.0100 -3.13% 0.3200 0.3000 11:58
WMTN Westmtn Indx Adv -0.99 1.2400 -0.0600 -4.62% 1.2500 1.0800 11:27
HMTVW Hemisphere Media -1.16 1.2900 -0.0600 -4.44% 1.2900 1.2900 11:46
VPIG Virtual Piggy Inc -1.18 1.9700 -0.0600 -2.96% 2.0400 1.9700 10:42
MRIC Mri Interventions -1.21 1.2900 -0.0400 -3.01% 1.3100 1.2600 11:30
UBMI United Bancorp [Mi] -1.23 6.1000 -0.1000 -1.61% 6.1000 6.1000 09:58
HIPP Hipcricket Inc -1.26 0.4000 -0.0150 -3.61% 0.4180 0.4000 11:49
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ADXS Advaxis Inc +3.37 3.9000 +0.7000 +21.88% 4.5200 3.2500 12:00
CTIX Cellceutix Corp +2.52 1.9500 +0.0700 +3.72% 1.9600 1.8700 11:56
RBCC Rainbow Coral Corp +2.50 0.2700 +0.0300 +12.50% 0.2790 0.2320 12:00
CWBB Commonwealth Bus Bk +2.25 20.2500 +0.5700 +2.90% 20.2500 20.2500 09:58
PARR Par Pete Corp +2.22 1.7000 +0.0500 +3.03% 1.7000 1.6200 11:44
LBMH Liberator Medical Hl +1.95 1.7200 +0.1000 +6.17% 1.7500 1.6300 11:39
ERFB Erf Wireless Inc +1.79 0.5700 +0.0600 +11.76% 0.6800 0.5200 11:53
EXAD Experience Art & Des +1.64 2.9500 +0.2400 +8.86% 2.9500 2.9500 09:30
ROIL Richfield Oil +1.50 0.4000 +0.0400 +11.11% 0.4400 0.3900 10:40
ECAU Echo Automotive Inc +1.35 0.2800 +0.0180 +6.87% 0.2800 0.2620 11:59
ITEN Codesmart Holdings +1.22 4.5100 +0.6000 +15.35% 4.5600 4.4000 12:02
OMTK Omnitek Engineering +1.16 2.4500 +0.0500 +2.08% 2.4900 2.4000 12:02
SOULD Soul & Vibe Interact +1.02 0.9600 +0.2200 +29.73% 1.0600 0.7500 12:02
TQLA Montalvo Spirits In +0.96 0.2740 +0.0235 +9.38% 0.2880 0.2500 12:03
NSBC North State Bncorp +0.92 4.9000 +0.1500 +3.16% 4.9000 4.8500 11:24
STVI Snap Interactive +0.82 0.8700 +0.0700 +8.75% 0.8700 0.8700 11:14
SCRC Scripsamerica Inc +0.69 0.2640 +0.0140 +5.60% 0.2640 0.2400 12:04
LIQT Blue Moose Media +0.64 2.7900 +0.0570 +2.09% 2.8000 2.7200 11:30
FTTN First Titan Corp. +0.63 0.7900 +0.0400 +5.33% 0.7900 0.7600 12:00
NSSI Network-1 Sec Solu +0.61 1.6900 +0.0200 +1.20% 1.6900 1.6900 10:06
TPCS Techprecision Corp +0.55 0.5700 +0.0500 +9.62% 0.5900 0.5200 10:59
DAKP Mct Holding Corp. +0.53 1.6400 +0.0400 +2.50% 1.6800 1.6400 10:21
CZICF Canadian Zinc Corp +0.53 0.6000 +0.0078 +1.32% 0.6116 0.5930 11:53
PTQMF Petaquilla Minerals +0.52 0.3651 +0.0051 +1.42% 0.3656 0.3490 11:30
FMCKJ Freddie Mac Pfd Z +0.48 5.1000 +0.0400 +0.79% 5.1000 5.0500 11:52
PEDO Pedevco Corp. +0.43 4.0000 +0.1000 +2.56% 4.0000 3.9000 10:54
CATC Cambridge Bancorp +0.43 39.0000 +0.0900 +0.23% 39.0000 39.0000 10:27
NHLD National Holdings +0.39 0.3100 +0.0100 +3.33% 0.3100 0.2700 11:43
SNGX Soligenix Inc. +0.29 1.8500 +0.0800 +4.52% 1.9200 1.7500 11:56
ARTH Arch Therapeutics +0.24 0.3900 +0.0050 +1.30% 0.3940 0.3750 11:59
SIAF Sino Agro Food Inc +0.23 0.3600 +0.0030 +0.84% 0.3600 0.3560 11:57
FMAR First Mariner Bancor +0.21 1.5600 +0.0200 +1.30% 1.5600 1.5600 11:41
DUMA Duma Energy Corp +0.19 2.0100 +0.0100 +0.50% 2.0100 2.0000 10:51
XBTC Xhibit Corp. +0.17 1.5000 unch unch 1.5500 1.5000 11:59
AMZZ Amazonica Corp +0.16 0.7500 +0.0050 +0.67% 0.7500 0.7450 11:15
NNVC Nanoviricides Inc +0.15 1.2300 +0.0400 +3.36% 1.2400 1.1800 12:04
ISDR Issuer Direct Corp +0.14 8.0000 +0.0500 +0.63% 8.0000 7.9000 10:16
FNMAS Fannie Mae Pfd S +0.13 5.1500 +0.0100 +0.19% 5.1700 5.1100 11:54
CRRS Corp Res Svcs Inc +0.12 3.9500 +0.0200 +0.51% 3.9900 3.8000 11:46
NROM Noble Romans Inc +0.11 1.5000 +0.0100 +0.67% 1.5200 1.4900 11:30
FNMFM Fed Natl Mtg Pfd E +0.09 8.7500 +0.0600 +0.69% 8.7500 8.7500 10:29
PROP Propell Corp +0.05 0.3700 +0.0010 +0.27% 0.3800 0.3540 10:00
SCRA Securealert Inc +0.05 19.8000 +0.0500 +0.25% 19.8000 19.0000 11:02
FMCKK Fed Home Ln Mtg 5.0 unch 7.5000 unch unch 7.5000 7.5000 11:09
GOJO Graphon Corp unch 0.4450 unch unch 0.4490 0.4300 11:34
AMPD Amp Holding Inc. unch 0.2999 -0.0001 -0.03% 0.2999 0.2999 09:37
XXII 22Nd Cent unch 1.1500 unch unch 1.1800 1.1500 11:54
BRTX Biorestorative Thera unch 0.6000 unch unch 0.6050 0.6000 10:34
FMCCK Freddie Mac 5.79 unch 7.5800 unch unch 7.5800 7.5800 10:36
FNMAT Federal Natl Pfd T unch 7.7000 unch unch 7.7000 7.7000 12:03
GTHP Guided Therapeutics unch 0.6710 -0.0140 -2.04% 0.6850 0.6710 12:04
JUVF Juniata Valley Finl unch 17.5100 unch unch 17.5100 17.5100 10:01
FNMAI Fed Ntl Mtg Ser Q unch 3.9600 unch unch 3.9600 3.7600 10:55
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3000 0.2850 11:20
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8200 09:42
UREE U.S. Rare Earths Inc unch 2.7400 unch unch 2.7400 2.7000 11:55
FNMAH Federal Natl Mtg Pfd unch 3.7500 unch unch 3.7500 3.7500 11:03
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:38
UBIQ Ubiquity Broadcastin unch 11.0900 unch unch 11.0900 10.7500 10:51
CYRX Cryoport Inc unch 0.4000 unch unch 0.4300 0.4000 10:58
WTER Alkaline Water Compa unch 0.5800 unch unch 0.6000 0.5500 12:03
WSGP Western Graphite Inc unch 0.2660 -0.0040 -1.48% 0.2700 0.2660 12:01
WDDD Worlds.Com Inc -0.03 0.2794 -0.0006 -0.21% 0.2800 0.2700 11:26
CLCN Creative Learning -0.06 1.7500 -0.0100 -0.57% 1.7540 1.7500 10:48
AOIL Armada Oil Inc -0.06 0.2960 unch unch 0.2960 0.2951 12:00
SFES Safestitch Medical -0.09 1.4850 -0.0250 -1.66% 1.5300 1.4800 11:29
FNMA Fannie Mae -0.13 1.2100 -0.0200 -1.63% 1.2500 1.2100 12:04
AEYE Audioeye Inc -0.16 0.4400 -0.0099 -2.20% 0.4600 0.4000 11:49
UMAX Umax Group Corp -0.16 2.8000 -0.0400 -1.41% 2.8600 2.6200 11:52
SJML Suja Minerals Corp -0.26 0.6900 -0.0100 -1.43% 0.7000 0.6900 09:32
SNNY Sunnyside Bancorp -0.26 9.9000 -0.0200 -0.20% 9.9000 9.9000 10:49
FMCKL Freddie Mac 6.02 Pfd -0.27 3.7000 -0.0300 -0.80% 3.7500 3.6700 11:02
SNWV Sanuwave Health Inc -0.27 0.6500 -0.0150 -2.26% 0.6650 0.6500 10:35
FMCC Freddie Mac -0.30 1.1300 -0.0100 -0.88% 1.1400 1.1200 12:04
ZERO Save The World Air I -0.31 1.3700 -0.0300 -2.14% 1.4000 1.3600 12:02
NAMG North American Oil -0.34 1.1400 -0.0300 -2.56% 1.2400 1.1300 12:04
FNMAK Federal Natl Pfd N -0.37 7.3500 -0.1100 -1.47% 7.4000 7.3500 11:14
DRIO Labstyle -0.40 2.6500 -0.0200 -0.75% 2.6600 2.6500 11:49
CTUY Century Next Finl Co -0.40 16.1000 -0.1500 -0.92% 16.1000 16.1000 10:33
ENSV Enservco Corpporatio -0.41 1.5200 -0.0300 -1.94% 1.5600 1.4500 11:56
MCEM Monarch Cement Co -0.45 26.5600 -0.4400 -1.63% 26.5600 26.5600 10:49
VUZI Vuzix Corp -0.46 2.0500 -0.1100 -5.09% 2.1400 2.0500 12:04
FCNCB First Citizens Bks B -0.51 189.0000 -1.0000 -0.53% 190.0000 189.0000 10:47
NEPH Nephros Inc. -0.52 1.5500 -0.0500 -3.13% 1.5620 1.5500 11:40
FNMFN Federal National Mor -0.66 7.6600 -0.1800 -2.30% 7.6600 7.6600 11:03
APPA A.P. Pharma -0.69 0.4182 +0.0052 +1.26% 0.4200 0.4020 12:04
MARA Marathon Patent Grou -0.74 5.6000 unch unch 5.6000 5.3000 12:00
VASO Vasomedical Inc -0.78 0.2650 -0.0199 -6.98% 0.2849 0.2120 11:00
OBJE Obscene Jeans Corp -0.78 0.5000 -0.0400 -7.41% 0.5400 0.5000 11:28
SITO Single Touch Systems -0.86 0.5900 -0.0100 -1.67% 0.6200 0.5800 12:03
SGBK Stonegate Bank [Fl] -0.89 19.0800 -0.0700 -0.37% 19.0800 19.0800 11:33
AMZG American Eagle Energ -0.90 2.0900 unch unch 2.0900 2.0500 11:55
FMCCL Freddie Mac Var RTS -0.90 7.3000 -0.2000 -2.67% 7.3000 7.3000 09:34
CLDS Cloud Star Corp -0.94 0.3100 -0.0100 -3.13% 0.3200 0.3000 11:58
WMTN Westmtn Indx Adv -0.99 1.2400 -0.0600 -4.62% 1.2500 1.0800 11:27
HMTVW Hemisphere Media -1.16 1.2900 -0.0600 -4.44% 1.2900 1.2900 11:46
VPIG Virtual Piggy Inc -1.18 1.9700 -0.0600 -2.96% 2.0400 1.9700 10:42
MRIC Mri Interventions -1.21 1.2900 -0.0400 -3.01% 1.3100 1.2600 11:30
UBMI United Bancorp [Mi] -1.23 6.1000 -0.1000 -1.61% 6.1000 6.1000 09:58
HIPP Hipcricket Inc -1.26 0.4000 -0.0150 -3.61% 0.4180 0.4000 11:49
(0)
(0)
