Posted On: 08/30/2013 2:26:17 PM
Post# of 39348
OTC/BB Most Active Stocks Friday, August 30, 2013 2:25:52 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ADXS Advaxis Inc +3.56 4.1500 +0.9500 +29.69% 4.5200 3.2500 14:09
CTIX Cellceutix Corp +2.75 1.9600 +0.0800 +4.26% 1.9800 1.8700 13:30
ROIL Richfield Oil +2.65 0.4500 +0.0900 +25.00% 0.4500 0.3900 13:21
CWBB Commonwealth Bus Bk +2.25 20.2500 +0.5700 +2.90% 20.2500 20.2500 09:58
LBMH Liberator Medical Hl +1.79 1.6400 +0.0200 +1.23% 1.7500 1.6300 14:09
EXAD Experience Art & Des +1.64 2.9500 +0.2400 +8.86% 2.9500 2.9500 09:30
HRAA Health Rev Assurn +1.54 0.3450 +0.0400 +13.11% 0.3450 0.3120 13:26
OMTK Omnitek Engineering +1.42 2.5000 +0.1000 +4.17% 2.5000 2.4000 13:37
ECAU Echo Automotive Inc +1.35 0.2800 +0.0180 +6.87% 0.2800 0.2620 12:35
ITEN Codesmart Holdings +1.27 4.5600 +0.6500 +16.62% 4.5600 4.4000 14:10
DUNR Dune Energy Inc +1.09 1.6500 +0.0600 +3.77% 1.6500 1.6500 12:58
FMCKJ Freddie Mac Pfd Z +1.06 5.1500 +0.0900 +1.78% 5.1700 5.0400 13:57
TQLA Montalvo Spirits In +0.96 0.2700 +0.0195 +7.78% 0.2880 0.2500 14:08
CYRX Cryoport Inc +0.91 0.4200 +0.0200 +5.00% 0.4300 0.4000 13:50
NNVC Nanoviricides Inc +0.87 1.2500 +0.0600 +5.04% 1.2700 1.1800 13:57
STVI Snap Interactive +0.82 0.8700 +0.0700 +8.75% 0.8700 0.8700 11:14
SOULD Soul & Vibe Interact +0.76 0.9100 +0.1700 +22.97% 1.0600 0.7500 14:00
SCRC Scripsamerica Inc +0.69 0.2640 +0.0140 +5.60% 0.2640 0.2400 12:04
ERFB Erf Wireless Inc +0.67 0.5300 +0.0200 +3.92% 0.6800 0.5200 13:31
IRHC Infinity Resources +0.63 2.5000 +0.0500 +2.04% 2.5000 2.5000 13:45
NSSI Network-1 Sec Solu +0.61 1.6900 +0.0200 +1.20% 1.6900 1.6900 10:06
MDURP Mdu Res Group 4.50 +0.58 97.0000 +0.8500 +0.88% 97.0000 96.0100 13:34
FENB 1St Enterprise Bk CA +0.56 18.7500 +0.2000 +1.08% 18.7500 18.7500 12:46
FTTN First Titan Corp. +0.56 0.7850 +0.0350 +4.67% 0.7900 0.7600 13:52
TPCS Techprecision Corp +0.55 0.5700 +0.0500 +9.62% 0.5900 0.5200 13:41
FNMAS Fannie Mae Pfd S +0.52 5.1800 +0.0400 +0.78% 5.2000 5.1100 13:53
SGBK Stonegate Bank [Fl] +0.52 19.1900 +0.0400 +0.21% 19.2000 19.0800 13:39
PROP Propell Corp +0.49 0.3800 +0.0110 +2.98% 0.3800 0.3300 13:51
XXII 22Nd Cent +0.44 1.1800 +0.0300 +2.61% 1.1800 1.1500 13:24
DIRI Direct Insite Cp +0.44 1.5400 +0.0300 +1.99% 1.5500 1.5400 13:22
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
CWBK Commercewest Bk [Ca] +0.33 13.2000 +0.1000 +0.76% 13.2000 12.5500 13:55
SNGX Soligenix Inc. +0.29 1.7900 +0.0200 +1.13% 1.9200 1.7500 13:01
MCEM Monarch Cement Co +0.24 27.2400 +0.2400 +0.89% 27.2400 26.5600 13:42
SIAF Sino Agro Food Inc +0.23 0.3600 +0.0030 +0.84% 0.3600 0.3560 12:45
DRIO Labstyle +0.20 2.6800 +0.0100 +0.37% 2.6800 2.6500 13:28
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 14:09
DAKP Mct Holding Corp. +0.14 1.6100 +0.0100 +0.63% 1.6800 1.6100 12:23
ISDR Issuer Direct Corp +0.14 8.0000 +0.0500 +0.63% 8.0000 7.9000 10:16
ARTH Arch Therapeutics +0.14 0.3900 +0.0050 +1.30% 0.3940 0.3750 14:06
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
UMAX Umax Group Corp +0.04 2.8500 +0.0100 +0.35% 2.8600 2.6200 14:05
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5500 1.5000 12:14
AEYE Audioeye Inc unch 0.4499 unch unch 0.4600 0.4000 13:49
AOIL Armada Oil Inc unch 0.2960 unch unch 0.2960 0.2951 13:48
JUVF Juniata Valley Finl unch 17.5100 unch unch 17.5100 17.5100 10:01
NAMG North American Oil unch 1.1700 unch unch 1.2400 1.1300 14:02
SMTP Smtp Inc unch 1.0600 unch unch 1.0600 1.0400 13:41
AGIN American Graphite unch 0.3100 unch unch 0.3100 0.2900 14:08
CLDS Cloud Star Corp unch 0.3200 unch unch 0.3200 0.3000 13:26
FMCKK Fed Home Ln Mtg 5.0 unch 7.5000 unch unch 7.5000 7.5000 11:09
FNMAT Federal Natl Pfd T unch 7.7000 unch unch 7.7000 7.7000 13:52
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3000 0.2850 13:55
DMPI Delmar Pharma unch 1.0800 unch unch 1.0800 1.0800 12:19
AMPD Amp Holding Inc. unch 0.2999 -0.0001 -0.03% 0.2999 0.2999 14:04
UBIQ Ubiquity Broadcastin unch 11.0800 -0.0100 -0.09% 11.0900 10.6000 14:05
MARA Marathon Patent Grou unch 5.6000 unch unch 5.6000 5.3000 13:39
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8200 09:42
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 13:38
BRTX Biorestorative Thera unch 0.6000 unch unch 0.6050 0.6000 10:34
FNMAH Federal Natl Mtg Pfd unch 3.7500 unch unch 3.7500 3.7500 11:03
FCBS First Century Bnkshr unch 15.2500 unch unch 15.2500 15.2500 13:10
AMZG American Eagle Energ unch 2.0900 unch unch 2.0900 2.0500 13:53
SNWV Sanuwave Health Inc unch 0.6650 unch unch 0.6650 0.6500 12:49
PARR Par Pete Corp unch 1.6500 unch unch 1.7000 1.6200 13:41
FMCCK Freddie Mac 5.79 unch 7.5800 unch unch 7.5800 7.5800 10:36
SFES Safestitch Medical -0.03 1.5000 -0.0100 -0.66% 1.5300 1.4800 14:02
CZICF Canadian Zinc Corp -0.03 0.5918 -0.0004 -0.07% 0.6116 0.5840 13:56
CLCN Creative Learning -0.06 1.7500 -0.0100 -0.57% 1.7900 1.7500 12:33
WSGP Western Graphite Inc -0.12 0.2660 -0.0040 -1.48% 0.2700 0.2660 12:53
FNMA Fannie Mae -0.13 1.2200 -0.0100 -0.81% 1.2500 1.2100 14:10
ENSV Enservco Corpporatio -0.14 1.5400 -0.0100 -0.65% 1.5600 1.4500 14:05
PFIE Profire Energy Inc -0.14 1.8400 -0.0100 -0.54% 1.8400 1.8000 13:40
FMCC Freddie Mac -0.15 1.1300 -0.0100 -0.88% 1.1400 1.1200 14:06
APPA A.P. Pharma -0.19 0.4100 -0.0030 -0.73% 0.4200 0.4020 13:46
WDDD Worlds.Com Inc -0.21 0.2750 -0.0050 -1.79% 0.2800 0.2660 14:01
WTER Alkaline Water Compa -0.26 0.5800 unch unch 0.6000 0.5500 14:09
GOJO Graphon Corp -0.26 0.4400 -0.0050 -1.12% 0.4500 0.4299 14:03
SNNY Sunnyside Bancorp -0.26 9.9000 -0.0200 -0.20% 9.9000 9.9000 11:42
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
FNMAK Federal Natl Pfd N -0.37 7.3500 -0.1100 -1.47% 7.4000 7.3500 11:14
LIQT Blue Moose Media -0.38 2.7000 -0.0330 -1.21% 2.8000 2.7000 13:45
CTUY Century Next Finl Co -0.40 16.1000 -0.1500 -0.92% 16.1000 16.1000 10:33
SITO Single Touch Systems -0.43 0.5900 -0.0100 -1.67% 0.6200 0.5800 13:46
VUZI Vuzix Corp -0.46 2.1000 -0.0600 -2.78% 2.1400 2.0200 13:40
CRRS Corp Res Svcs Inc -0.49 3.8500 -0.0800 -2.04% 3.9900 3.8000 14:01
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 14:02
FMAR First Mariner Bancor -0.54 1.4900 -0.0500 -3.25% 1.5600 1.4900 13:04
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
VASO Vasomedical Inc -0.78 0.2650 -0.0199 -6.98% 0.2849 0.2120 13:25
OBJE Obscene Jeans Corp -0.80 0.4990 -0.0410 -7.59% 0.5400 0.4801 13:56
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ADXS Advaxis Inc +3.56 4.1500 +0.9500 +29.69% 4.5200 3.2500 14:09
CTIX Cellceutix Corp +2.75 1.9600 +0.0800 +4.26% 1.9800 1.8700 13:30
ROIL Richfield Oil +2.65 0.4500 +0.0900 +25.00% 0.4500 0.3900 13:21
CWBB Commonwealth Bus Bk +2.25 20.2500 +0.5700 +2.90% 20.2500 20.2500 09:58
LBMH Liberator Medical Hl +1.79 1.6400 +0.0200 +1.23% 1.7500 1.6300 14:09
EXAD Experience Art & Des +1.64 2.9500 +0.2400 +8.86% 2.9500 2.9500 09:30
HRAA Health Rev Assurn +1.54 0.3450 +0.0400 +13.11% 0.3450 0.3120 13:26
OMTK Omnitek Engineering +1.42 2.5000 +0.1000 +4.17% 2.5000 2.4000 13:37
ECAU Echo Automotive Inc +1.35 0.2800 +0.0180 +6.87% 0.2800 0.2620 12:35
ITEN Codesmart Holdings +1.27 4.5600 +0.6500 +16.62% 4.5600 4.4000 14:10
DUNR Dune Energy Inc +1.09 1.6500 +0.0600 +3.77% 1.6500 1.6500 12:58
FMCKJ Freddie Mac Pfd Z +1.06 5.1500 +0.0900 +1.78% 5.1700 5.0400 13:57
TQLA Montalvo Spirits In +0.96 0.2700 +0.0195 +7.78% 0.2880 0.2500 14:08
CYRX Cryoport Inc +0.91 0.4200 +0.0200 +5.00% 0.4300 0.4000 13:50
NNVC Nanoviricides Inc +0.87 1.2500 +0.0600 +5.04% 1.2700 1.1800 13:57
STVI Snap Interactive +0.82 0.8700 +0.0700 +8.75% 0.8700 0.8700 11:14
SOULD Soul & Vibe Interact +0.76 0.9100 +0.1700 +22.97% 1.0600 0.7500 14:00
SCRC Scripsamerica Inc +0.69 0.2640 +0.0140 +5.60% 0.2640 0.2400 12:04
ERFB Erf Wireless Inc +0.67 0.5300 +0.0200 +3.92% 0.6800 0.5200 13:31
IRHC Infinity Resources +0.63 2.5000 +0.0500 +2.04% 2.5000 2.5000 13:45
NSSI Network-1 Sec Solu +0.61 1.6900 +0.0200 +1.20% 1.6900 1.6900 10:06
MDURP Mdu Res Group 4.50 +0.58 97.0000 +0.8500 +0.88% 97.0000 96.0100 13:34
FENB 1St Enterprise Bk CA +0.56 18.7500 +0.2000 +1.08% 18.7500 18.7500 12:46
FTTN First Titan Corp. +0.56 0.7850 +0.0350 +4.67% 0.7900 0.7600 13:52
TPCS Techprecision Corp +0.55 0.5700 +0.0500 +9.62% 0.5900 0.5200 13:41
FNMAS Fannie Mae Pfd S +0.52 5.1800 +0.0400 +0.78% 5.2000 5.1100 13:53
SGBK Stonegate Bank [Fl] +0.52 19.1900 +0.0400 +0.21% 19.2000 19.0800 13:39
PROP Propell Corp +0.49 0.3800 +0.0110 +2.98% 0.3800 0.3300 13:51
XXII 22Nd Cent +0.44 1.1800 +0.0300 +2.61% 1.1800 1.1500 13:24
DIRI Direct Insite Cp +0.44 1.5400 +0.0300 +1.99% 1.5500 1.5400 13:22
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
CWBK Commercewest Bk [Ca] +0.33 13.2000 +0.1000 +0.76% 13.2000 12.5500 13:55
SNGX Soligenix Inc. +0.29 1.7900 +0.0200 +1.13% 1.9200 1.7500 13:01
MCEM Monarch Cement Co +0.24 27.2400 +0.2400 +0.89% 27.2400 26.5600 13:42
SIAF Sino Agro Food Inc +0.23 0.3600 +0.0030 +0.84% 0.3600 0.3560 12:45
DRIO Labstyle +0.20 2.6800 +0.0100 +0.37% 2.6800 2.6500 13:28
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 14:09
DAKP Mct Holding Corp. +0.14 1.6100 +0.0100 +0.63% 1.6800 1.6100 12:23
ISDR Issuer Direct Corp +0.14 8.0000 +0.0500 +0.63% 8.0000 7.9000 10:16
ARTH Arch Therapeutics +0.14 0.3900 +0.0050 +1.30% 0.3940 0.3750 14:06
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
UMAX Umax Group Corp +0.04 2.8500 +0.0100 +0.35% 2.8600 2.6200 14:05
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5500 1.5000 12:14
AEYE Audioeye Inc unch 0.4499 unch unch 0.4600 0.4000 13:49
AOIL Armada Oil Inc unch 0.2960 unch unch 0.2960 0.2951 13:48
JUVF Juniata Valley Finl unch 17.5100 unch unch 17.5100 17.5100 10:01
NAMG North American Oil unch 1.1700 unch unch 1.2400 1.1300 14:02
SMTP Smtp Inc unch 1.0600 unch unch 1.0600 1.0400 13:41
AGIN American Graphite unch 0.3100 unch unch 0.3100 0.2900 14:08
CLDS Cloud Star Corp unch 0.3200 unch unch 0.3200 0.3000 13:26
FMCKK Fed Home Ln Mtg 5.0 unch 7.5000 unch unch 7.5000 7.5000 11:09
FNMAT Federal Natl Pfd T unch 7.7000 unch unch 7.7000 7.7000 13:52
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3000 0.2850 13:55
DMPI Delmar Pharma unch 1.0800 unch unch 1.0800 1.0800 12:19
AMPD Amp Holding Inc. unch 0.2999 -0.0001 -0.03% 0.2999 0.2999 14:04
UBIQ Ubiquity Broadcastin unch 11.0800 -0.0100 -0.09% 11.0900 10.6000 14:05
MARA Marathon Patent Grou unch 5.6000 unch unch 5.6000 5.3000 13:39
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8200 09:42
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 13:38
BRTX Biorestorative Thera unch 0.6000 unch unch 0.6050 0.6000 10:34
FNMAH Federal Natl Mtg Pfd unch 3.7500 unch unch 3.7500 3.7500 11:03
FCBS First Century Bnkshr unch 15.2500 unch unch 15.2500 15.2500 13:10
AMZG American Eagle Energ unch 2.0900 unch unch 2.0900 2.0500 13:53
SNWV Sanuwave Health Inc unch 0.6650 unch unch 0.6650 0.6500 12:49
PARR Par Pete Corp unch 1.6500 unch unch 1.7000 1.6200 13:41
FMCCK Freddie Mac 5.79 unch 7.5800 unch unch 7.5800 7.5800 10:36
SFES Safestitch Medical -0.03 1.5000 -0.0100 -0.66% 1.5300 1.4800 14:02
CZICF Canadian Zinc Corp -0.03 0.5918 -0.0004 -0.07% 0.6116 0.5840 13:56
CLCN Creative Learning -0.06 1.7500 -0.0100 -0.57% 1.7900 1.7500 12:33
WSGP Western Graphite Inc -0.12 0.2660 -0.0040 -1.48% 0.2700 0.2660 12:53
FNMA Fannie Mae -0.13 1.2200 -0.0100 -0.81% 1.2500 1.2100 14:10
ENSV Enservco Corpporatio -0.14 1.5400 -0.0100 -0.65% 1.5600 1.4500 14:05
PFIE Profire Energy Inc -0.14 1.8400 -0.0100 -0.54% 1.8400 1.8000 13:40
FMCC Freddie Mac -0.15 1.1300 -0.0100 -0.88% 1.1400 1.1200 14:06
APPA A.P. Pharma -0.19 0.4100 -0.0030 -0.73% 0.4200 0.4020 13:46
WDDD Worlds.Com Inc -0.21 0.2750 -0.0050 -1.79% 0.2800 0.2660 14:01
WTER Alkaline Water Compa -0.26 0.5800 unch unch 0.6000 0.5500 14:09
GOJO Graphon Corp -0.26 0.4400 -0.0050 -1.12% 0.4500 0.4299 14:03
SNNY Sunnyside Bancorp -0.26 9.9000 -0.0200 -0.20% 9.9000 9.9000 11:42
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
FNMAK Federal Natl Pfd N -0.37 7.3500 -0.1100 -1.47% 7.4000 7.3500 11:14
LIQT Blue Moose Media -0.38 2.7000 -0.0330 -1.21% 2.8000 2.7000 13:45
CTUY Century Next Finl Co -0.40 16.1000 -0.1500 -0.92% 16.1000 16.1000 10:33
SITO Single Touch Systems -0.43 0.5900 -0.0100 -1.67% 0.6200 0.5800 13:46
VUZI Vuzix Corp -0.46 2.1000 -0.0600 -2.78% 2.1400 2.0200 13:40
CRRS Corp Res Svcs Inc -0.49 3.8500 -0.0800 -2.04% 3.9900 3.8000 14:01
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 14:02
FMAR First Mariner Bancor -0.54 1.4900 -0.0500 -3.25% 1.5600 1.4900 13:04
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
VASO Vasomedical Inc -0.78 0.2650 -0.0199 -6.98% 0.2849 0.2120 13:25
OBJE Obscene Jeans Corp -0.80 0.4990 -0.0410 -7.59% 0.5400 0.4801 13:56
(0)
(0)
