Posted On: 08/30/2013 1:23:25 PM
Post# of 39348
OTC/BB Most Active Stocks Friday, August 30, 2013 1:22:59 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ADXS Advaxis Inc +3.45 4.1000 +0.9000 +28.13% 4.5200 3.2500 12:52
CTIX Cellceutix Corp +2.94 1.9600 +0.0800 +4.26% 1.9800 1.8700 13:06
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
ROIL Richfield Oil +1.79 0.4500 +0.0900 +25.00% 0.4500 0.3900 13:05
EXAD Experience Art & Des +1.64 2.9500 +0.2400 +8.86% 2.9500 2.9500 09:30
LBMH Liberator Medical Hl +1.62 1.7000 +0.0800 +4.94% 1.7500 1.6300 13:05
ECAU Echo Automotive Inc +1.35 0.2800 +0.0180 +6.87% 0.2800 0.2620 12:35
ITEN Codesmart Holdings +1.24 4.5300 +0.6200 +15.86% 4.5600 4.4000 13:05
NSBC North State Bncorp +1.20 4.9500 +0.2000 +4.21% 4.9500 4.8500 12:10
OMTK Omnitek Engineering +1.16 2.4800 +0.0800 +3.33% 2.4900 2.4000 13:03
DUNR Dune Energy Inc +1.09 1.6500 +0.0600 +3.77% 1.6500 1.6500 12:58
NNVC Nanoviricides Inc +1.00 1.2600 +0.0700 +5.88% 1.2600 1.1800 13:01
SOULD Soul & Vibe Interact +0.99 0.9700 +0.2300 +31.08% 1.0600 0.7500 12:51
ERFB Erf Wireless Inc +0.98 0.5400 +0.0300 +5.88% 0.6800 0.5200 12:51
STVI Snap Interactive +0.82 0.8700 +0.0700 +8.75% 0.8700 0.8700 11:14
TQLA Montalvo Spirits In +0.78 0.2700 +0.0195 +7.78% 0.2880 0.2500 12:28
FNMAS Fannie Mae Pfd S +0.77 5.1800 +0.0400 +0.78% 5.2000 5.1100 13:06
FMCKJ Freddie Mac Pfd Z +0.72 5.1200 +0.0600 +1.19% 5.1700 5.0500 12:43
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 13:02
NSSI Network-1 Sec Solu +0.61 1.6900 +0.0200 +1.20% 1.6900 1.6900 10:06
DIRI Direct Insite Cp +0.59 1.5500 +0.0400 +2.65% 1.5500 1.5500 11:58
FENB 1St Enterprise Bk CA +0.56 18.7500 +0.2000 +1.08% 18.7500 18.7500 12:46
CZICF Canadian Zinc Corp +0.53 0.6000 +0.0078 +1.32% 0.6116 0.5930 11:53
TPCS Techprecision Corp +0.50 0.5650 +0.0450 +8.65% 0.5900 0.5200 13:05
PROP Propell Corp +0.49 0.3800 +0.0110 +2.98% 0.3800 0.3300 13:00
CYRX Cryoport Inc +0.46 0.4100 +0.0100 +2.50% 0.4300 0.4000 12:47
CATC Cambridge Bancorp +0.43 39.0000 +0.0900 +0.23% 39.0000 39.0000 10:27
PEDO Pedevco Corp. +0.43 4.0000 +0.1000 +2.56% 4.0000 3.9000 10:54
NHLD National Holdings +0.39 0.3100 +0.0100 +3.33% 0.3100 0.2700 11:43
FNMAI Fed Ntl Mtg Ser Q +0.38 4.0000 +0.0400 +1.01% 4.0000 3.7600 12:08
APPA A.P. Pharma +0.32 0.4182 +0.0052 +1.26% 0.4200 0.4020 12:04
FTTN First Titan Corp. +0.32 0.7700 +0.0200 +2.67% 0.7900 0.7600 12:21
SNGX Soligenix Inc. +0.29 1.7900 +0.0200 +1.13% 1.9200 1.7500 13:01
SIAF Sino Agro Food Inc +0.23 0.3600 +0.0030 +0.84% 0.3600 0.3560 12:45
DUMA Duma Energy Corp +0.19 2.0100 +0.0100 +0.50% 2.0100 2.0000 10:51
AMZZ Amazonica Corp +0.16 0.7500 +0.0050 +0.67% 0.7500 0.7450 11:15
SCRA Securealert Inc +0.15 19.9000 +0.1500 +0.76% 19.9000 19.0000 12:15
XXII 22Nd Cent +0.15 1.1600 +0.0100 +0.87% 1.1800 1.1500 12:54
ARTH Arch Therapeutics +0.14 0.3900 +0.0050 +1.30% 0.3940 0.3750 12:44
ISDR Issuer Direct Corp +0.14 8.0000 +0.0500 +0.63% 8.0000 7.9000 10:16
DAKP Mct Holding Corp. +0.14 1.6100 +0.0100 +0.63% 1.6800 1.6100 12:23
NROM Noble Romans Inc +0.11 1.5000 +0.0100 +0.67% 1.5200 1.4900 11:30
UREE U.S. Rare Earths Inc +0.09 2.7500 +0.0100 +0.36% 2.7700 2.7000 12:59
FNMFM Fed Natl Mtg Pfd E +0.09 8.7500 +0.0600 +0.69% 8.7500 8.7500 10:29
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:38
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3000 0.2850 12:30
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5500 1.5000 12:14
FNMAT Federal Natl Pfd T unch 7.7000 unch unch 7.7000 7.7000 12:23
SGBK Stonegate Bank [Fl] unch 19.1500 unch unch 19.1500 19.0800 12:46
AMPD Amp Holding Inc. unch 0.2999 -0.0001 -0.03% 0.2999 0.2999 09:37
SNWV Sanuwave Health Inc unch 0.6650 unch unch 0.6650 0.6500 12:49
FMCCK Freddie Mac 5.79 unch 7.5800 unch unch 7.5800 7.5800 10:36
JUVF Juniata Valley Finl unch 17.5100 unch unch 17.5100 17.5100 10:01
FNMA Fannie Mae unch 1.2200 -0.0100 -0.81% 1.2500 1.2100 13:05
MARA Marathon Patent Grou unch 5.6000 unch unch 5.6000 5.3000 12:11
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8200 09:42
FNMAH Federal Natl Mtg Pfd unch 3.7500 unch unch 3.7500 3.7500 11:03
BRTX Biorestorative Thera unch 0.6000 unch unch 0.6050 0.6000 10:34
WDDD Worlds.Com Inc unch 0.2800 unch unch 0.2800 0.2660 12:44
SMTP Smtp Inc unch 1.0600 unch unch 1.0600 1.0600 12:39
WTER Alkaline Water Compa unch 0.5900 +0.0100 +1.72% 0.6000 0.5500 13:07
DMPI Delmar Pharma unch 1.0800 unch unch 1.0800 1.0800 12:19
AOIL Armada Oil Inc unch 0.2960 unch unch 0.2960 0.2951 12:00
NAMG North American Oil unch 1.1700 unch unch 1.2400 1.1300 13:05
FMCKK Fed Home Ln Mtg 5.0 unch 7.5000 unch unch 7.5000 7.5000 11:09
AEYE Audioeye Inc -0.01 0.4490 -0.0009 -0.20% 0.4600 0.4000 13:02
CLCN Creative Learning -0.06 1.7500 -0.0100 -0.57% 1.7900 1.7500 12:33
SFES Safestitch Medical -0.07 1.4900 -0.0200 -1.32% 1.5300 1.4800 12:13
UMAX Umax Group Corp -0.12 2.7900 -0.0500 -1.76% 2.8600 2.6200 13:05
WSGP Western Graphite Inc -0.12 0.2660 -0.0040 -1.48% 0.2700 0.2660 12:53
ENSV Enservco Corpporatio -0.14 1.5400 -0.0100 -0.65% 1.5600 1.4500 12:45
CRRS Corp Res Svcs Inc -0.18 3.9000 -0.0300 -0.76% 3.9900 3.8000 13:01
SNNY Sunnyside Bancorp -0.26 9.9000 -0.0200 -0.20% 9.9000 9.9000 11:42
GOJO Graphon Corp -0.26 0.4400 -0.0050 -1.12% 0.4500 0.4299 12:46
SJML Suja Minerals Corp -0.26 0.6900 -0.0100 -1.43% 0.7000 0.6900 09:32
FMCKL Freddie Mac 6.02 Pfd -0.27 3.7000 -0.0300 -0.80% 3.7500 3.6700 11:02
FMCC Freddie Mac -0.30 1.1200 -0.0200 -1.75% 1.1400 1.1200 13:06
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
FMAR First Mariner Bancor -0.43 1.4900 -0.0500 -3.25% 1.5600 1.4900 13:04
SITO Single Touch Systems -0.43 0.5900 -0.0100 -1.67% 0.6200 0.5800 12:14
HIPP Hipcricket Inc -0.44 0.4100 -0.0050 -1.20% 0.4180 0.4000 12:52
MCEM Monarch Cement Co -0.45 26.5600 -0.4400 -1.63% 26.5600 26.5600 10:49
CLDS Cloud Star Corp -0.50 0.3100 -0.0100 -3.13% 0.3200 0.3000 11:58
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 13:05
GTHP Guided Therapeutics -0.57 0.6800 -0.0050 -0.73% 0.6850 0.6710 12:07
ZERO Save The World Air I -0.62 1.3600 -0.0400 -2.86% 1.4000 1.3600 12:38
FNMFN Federal National Mor -0.66 7.6600 -0.1800 -2.30% 7.6600 7.6600 11:03
PFIE Profire Energy Inc -0.68 1.8000 -0.0500 -2.70% 1.8000 1.8000 12:01
AMZG American Eagle Energ -0.68 2.0600 -0.0300 -1.44% 2.0900 2.0500 12:24
VUZI Vuzix Corp -0.77 2.0200 -0.1400 -6.48% 2.1400 2.0200 13:06
VASO Vasomedical Inc -0.78 0.2650 -0.0199 -6.98% 0.2849 0.2120 12:33
AGIN American Graphite -0.84 0.3000 -0.0100 -3.23% 0.3100 0.2900 13:04
UBIQ Ubiquity Broadcastin -0.85 10.8800 -0.2100 -1.89% 11.0900 10.6000 12:41
TTNP Titan Pharma Inc -0.86 0.5975 -0.0125 -2.05% 0.6100 0.5810 12:57
FMCCL Freddie Mac Var RTS -0.90 7.3000 -0.2000 -2.67% 7.3000 7.3000 09:34
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ADXS Advaxis Inc +3.45 4.1000 +0.9000 +28.13% 4.5200 3.2500 12:52
CTIX Cellceutix Corp +2.94 1.9600 +0.0800 +4.26% 1.9800 1.8700 13:06
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
ROIL Richfield Oil +1.79 0.4500 +0.0900 +25.00% 0.4500 0.3900 13:05
EXAD Experience Art & Des +1.64 2.9500 +0.2400 +8.86% 2.9500 2.9500 09:30
LBMH Liberator Medical Hl +1.62 1.7000 +0.0800 +4.94% 1.7500 1.6300 13:05
ECAU Echo Automotive Inc +1.35 0.2800 +0.0180 +6.87% 0.2800 0.2620 12:35
ITEN Codesmart Holdings +1.24 4.5300 +0.6200 +15.86% 4.5600 4.4000 13:05
NSBC North State Bncorp +1.20 4.9500 +0.2000 +4.21% 4.9500 4.8500 12:10
OMTK Omnitek Engineering +1.16 2.4800 +0.0800 +3.33% 2.4900 2.4000 13:03
DUNR Dune Energy Inc +1.09 1.6500 +0.0600 +3.77% 1.6500 1.6500 12:58
NNVC Nanoviricides Inc +1.00 1.2600 +0.0700 +5.88% 1.2600 1.1800 13:01
SOULD Soul & Vibe Interact +0.99 0.9700 +0.2300 +31.08% 1.0600 0.7500 12:51
ERFB Erf Wireless Inc +0.98 0.5400 +0.0300 +5.88% 0.6800 0.5200 12:51
STVI Snap Interactive +0.82 0.8700 +0.0700 +8.75% 0.8700 0.8700 11:14
TQLA Montalvo Spirits In +0.78 0.2700 +0.0195 +7.78% 0.2880 0.2500 12:28
FNMAS Fannie Mae Pfd S +0.77 5.1800 +0.0400 +0.78% 5.2000 5.1100 13:06
FMCKJ Freddie Mac Pfd Z +0.72 5.1200 +0.0600 +1.19% 5.1700 5.0500 12:43
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 13:02
NSSI Network-1 Sec Solu +0.61 1.6900 +0.0200 +1.20% 1.6900 1.6900 10:06
DIRI Direct Insite Cp +0.59 1.5500 +0.0400 +2.65% 1.5500 1.5500 11:58
FENB 1St Enterprise Bk CA +0.56 18.7500 +0.2000 +1.08% 18.7500 18.7500 12:46
CZICF Canadian Zinc Corp +0.53 0.6000 +0.0078 +1.32% 0.6116 0.5930 11:53
TPCS Techprecision Corp +0.50 0.5650 +0.0450 +8.65% 0.5900 0.5200 13:05
PROP Propell Corp +0.49 0.3800 +0.0110 +2.98% 0.3800 0.3300 13:00
CYRX Cryoport Inc +0.46 0.4100 +0.0100 +2.50% 0.4300 0.4000 12:47
CATC Cambridge Bancorp +0.43 39.0000 +0.0900 +0.23% 39.0000 39.0000 10:27
PEDO Pedevco Corp. +0.43 4.0000 +0.1000 +2.56% 4.0000 3.9000 10:54
NHLD National Holdings +0.39 0.3100 +0.0100 +3.33% 0.3100 0.2700 11:43
FNMAI Fed Ntl Mtg Ser Q +0.38 4.0000 +0.0400 +1.01% 4.0000 3.7600 12:08
APPA A.P. Pharma +0.32 0.4182 +0.0052 +1.26% 0.4200 0.4020 12:04
FTTN First Titan Corp. +0.32 0.7700 +0.0200 +2.67% 0.7900 0.7600 12:21
SNGX Soligenix Inc. +0.29 1.7900 +0.0200 +1.13% 1.9200 1.7500 13:01
SIAF Sino Agro Food Inc +0.23 0.3600 +0.0030 +0.84% 0.3600 0.3560 12:45
DUMA Duma Energy Corp +0.19 2.0100 +0.0100 +0.50% 2.0100 2.0000 10:51
AMZZ Amazonica Corp +0.16 0.7500 +0.0050 +0.67% 0.7500 0.7450 11:15
SCRA Securealert Inc +0.15 19.9000 +0.1500 +0.76% 19.9000 19.0000 12:15
XXII 22Nd Cent +0.15 1.1600 +0.0100 +0.87% 1.1800 1.1500 12:54
ARTH Arch Therapeutics +0.14 0.3900 +0.0050 +1.30% 0.3940 0.3750 12:44
ISDR Issuer Direct Corp +0.14 8.0000 +0.0500 +0.63% 8.0000 7.9000 10:16
DAKP Mct Holding Corp. +0.14 1.6100 +0.0100 +0.63% 1.6800 1.6100 12:23
NROM Noble Romans Inc +0.11 1.5000 +0.0100 +0.67% 1.5200 1.4900 11:30
UREE U.S. Rare Earths Inc +0.09 2.7500 +0.0100 +0.36% 2.7700 2.7000 12:59
FNMFM Fed Natl Mtg Pfd E +0.09 8.7500 +0.0600 +0.69% 8.7500 8.7500 10:29
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:38
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3000 0.2850 12:30
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5500 1.5000 12:14
FNMAT Federal Natl Pfd T unch 7.7000 unch unch 7.7000 7.7000 12:23
SGBK Stonegate Bank [Fl] unch 19.1500 unch unch 19.1500 19.0800 12:46
AMPD Amp Holding Inc. unch 0.2999 -0.0001 -0.03% 0.2999 0.2999 09:37
SNWV Sanuwave Health Inc unch 0.6650 unch unch 0.6650 0.6500 12:49
FMCCK Freddie Mac 5.79 unch 7.5800 unch unch 7.5800 7.5800 10:36
JUVF Juniata Valley Finl unch 17.5100 unch unch 17.5100 17.5100 10:01
FNMA Fannie Mae unch 1.2200 -0.0100 -0.81% 1.2500 1.2100 13:05
MARA Marathon Patent Grou unch 5.6000 unch unch 5.6000 5.3000 12:11
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8200 09:42
FNMAH Federal Natl Mtg Pfd unch 3.7500 unch unch 3.7500 3.7500 11:03
BRTX Biorestorative Thera unch 0.6000 unch unch 0.6050 0.6000 10:34
WDDD Worlds.Com Inc unch 0.2800 unch unch 0.2800 0.2660 12:44
SMTP Smtp Inc unch 1.0600 unch unch 1.0600 1.0600 12:39
WTER Alkaline Water Compa unch 0.5900 +0.0100 +1.72% 0.6000 0.5500 13:07
DMPI Delmar Pharma unch 1.0800 unch unch 1.0800 1.0800 12:19
AOIL Armada Oil Inc unch 0.2960 unch unch 0.2960 0.2951 12:00
NAMG North American Oil unch 1.1700 unch unch 1.2400 1.1300 13:05
FMCKK Fed Home Ln Mtg 5.0 unch 7.5000 unch unch 7.5000 7.5000 11:09
AEYE Audioeye Inc -0.01 0.4490 -0.0009 -0.20% 0.4600 0.4000 13:02
CLCN Creative Learning -0.06 1.7500 -0.0100 -0.57% 1.7900 1.7500 12:33
SFES Safestitch Medical -0.07 1.4900 -0.0200 -1.32% 1.5300 1.4800 12:13
UMAX Umax Group Corp -0.12 2.7900 -0.0500 -1.76% 2.8600 2.6200 13:05
WSGP Western Graphite Inc -0.12 0.2660 -0.0040 -1.48% 0.2700 0.2660 12:53
ENSV Enservco Corpporatio -0.14 1.5400 -0.0100 -0.65% 1.5600 1.4500 12:45
CRRS Corp Res Svcs Inc -0.18 3.9000 -0.0300 -0.76% 3.9900 3.8000 13:01
SNNY Sunnyside Bancorp -0.26 9.9000 -0.0200 -0.20% 9.9000 9.9000 11:42
GOJO Graphon Corp -0.26 0.4400 -0.0050 -1.12% 0.4500 0.4299 12:46
SJML Suja Minerals Corp -0.26 0.6900 -0.0100 -1.43% 0.7000 0.6900 09:32
FMCKL Freddie Mac 6.02 Pfd -0.27 3.7000 -0.0300 -0.80% 3.7500 3.6700 11:02
FMCC Freddie Mac -0.30 1.1200 -0.0200 -1.75% 1.1400 1.1200 13:06
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
FMAR First Mariner Bancor -0.43 1.4900 -0.0500 -3.25% 1.5600 1.4900 13:04
SITO Single Touch Systems -0.43 0.5900 -0.0100 -1.67% 0.6200 0.5800 12:14
HIPP Hipcricket Inc -0.44 0.4100 -0.0050 -1.20% 0.4180 0.4000 12:52
MCEM Monarch Cement Co -0.45 26.5600 -0.4400 -1.63% 26.5600 26.5600 10:49
CLDS Cloud Star Corp -0.50 0.3100 -0.0100 -3.13% 0.3200 0.3000 11:58
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 13:05
GTHP Guided Therapeutics -0.57 0.6800 -0.0050 -0.73% 0.6850 0.6710 12:07
ZERO Save The World Air I -0.62 1.3600 -0.0400 -2.86% 1.4000 1.3600 12:38
FNMFN Federal National Mor -0.66 7.6600 -0.1800 -2.30% 7.6600 7.6600 11:03
PFIE Profire Energy Inc -0.68 1.8000 -0.0500 -2.70% 1.8000 1.8000 12:01
AMZG American Eagle Energ -0.68 2.0600 -0.0300 -1.44% 2.0900 2.0500 12:24
VUZI Vuzix Corp -0.77 2.0200 -0.1400 -6.48% 2.1400 2.0200 13:06
VASO Vasomedical Inc -0.78 0.2650 -0.0199 -6.98% 0.2849 0.2120 12:33
AGIN American Graphite -0.84 0.3000 -0.0100 -3.23% 0.3100 0.2900 13:04
UBIQ Ubiquity Broadcastin -0.85 10.8800 -0.2100 -1.89% 11.0900 10.6000 12:41
TTNP Titan Pharma Inc -0.86 0.5975 -0.0125 -2.05% 0.6100 0.5810 12:57
FMCCL Freddie Mac Var RTS -0.90 7.3000 -0.2000 -2.67% 7.3000 7.3000 09:34
(0)
(0)
