OTC/BB Most Active Stocks Tuesday, August 6, 2013
Post# of 39311
Posted On: 08/07/2013 12:58:45 AM
OTC/BB Most Active Stocks Tuesday, August 6, 2013 12:58:20 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FENB 1St Enterprise Bk CA +4.06 19.0000 +1.3300 +7.53% 19.0000 17.7600 08/06/13
AEMD Aethlon Medical Inc +3.70 0.2650 +0.0780 +41.71% 0.2690 0.1870 08/06/13
CALVF Caledonia Mining Cp +2.62 0.8000 +0.1150 +16.79% 0.8141 0.6780 08/06/13
SCRA Securealert Inc +2.44 20.5000 +3.0000 +17.14% 20.5000 18.1400 08/06/13
ENSV Enservco Corpporatio +2.25 1.2900 +0.1900 +17.27% 1.3500 1.1500 08/06/13
DUMA Duma Energy Corp +2.08 2.2500 +0.1600 +7.66% 2.3100 2.1100 08/06/13
GOJO Graphon Corp +2.04 0.4200 +0.0400 +10.53% 0.4200 0.3600 08/06/13
AKPB Alaska Pac Bancshs +1.99 12.2500 +0.4000 +3.38% 12.2500 12.2500 08/06/13
SIAF Sino Agro Food Inc +1.92 0.3950 +0.0240 +6.47% 0.4050 0.3700 08/06/13
NCBS Nicolet +1.82 16.5000 +0.6200 +3.90% 16.5000 16.4000 08/06/13
CBNY Community National +1.52 13.5000 +0.4500 +3.45% 13.5000 13.5000 08/06/13
SHPR Poly Shield Technolo +1.24 0.3900 +0.0500 +14.71% 0.3900 0.3400 08/06/13
LIBE Liberated Energy +1.23 0.4500 +0.0500 +12.50% 0.4700 0.3000 08/06/13
ITEN Codesmart Holdings +1.18 4.5500 +0.2500 +5.81% 4.7000 4.3600 08/06/13
UBIQ Ubiquity Broadcastin +1.01 11.4600 +0.1100 +0.97% 11.4600 11.3300 08/06/13
FTTN First Titan Corp. +0.92 0.5400 +0.0200 +3.85% 0.5500 0.5300 08/06/13
EXAD Experience Art & Des +0.90 3.2000 +0.1500 +4.92% 3.3000 3.0000 08/06/13
JUVF Juniata Valley Finl +0.90 17.8000 +0.2000 +1.14% 17.8000 17.8000 08/06/13
CGIX Cancer Genetics Inc +0.86 11.6000 +0.4800 +4.32% 11.6000 11.2200 08/06/13
BFDI Brekford Intl Corp +0.83 0.6000 +0.0200 +3.45% 0.6000 0.5700 08/06/13
NVIV Design Source Inc +0.77 4.4000 +0.1900 +4.51% 4.4300 4.1000 08/06/13
CLDS Cloud Star Corp +0.69 0.3270 +0.0149 +4.77% 0.3600 0.3000 08/06/13
DCBF Dcb Financial Corp +0.67 5.5000 +0.0500 +0.92% 5.5000 5.4500 08/06/13
DAKP Mct Holding Corp. +0.66 2.2000 +0.1000 +4.76% 2.2000 2.1000 08/06/13
OBJE Obscene Jeans Corp +0.66 0.5100 +0.0420 +8.97% 0.5200 0.4790 08/06/13
ROIL Richfield Oil +0.63 0.5250 +0.0250 +5.00% 0.5399 0.5000 08/06/13
FETM Fentura Finl Inc +0.58 6.0000 +0.2500 +4.35% 6.0000 6.0000 08/06/13
TKOI Telkonet Inc +0.57 0.2976 +0.0076 +2.62% 0.3000 0.2850 08/06/13
DIRI Direct Insite Cp +0.56 1.5500 +0.0500 +3.33% 1.5500 1.4800 08/06/13
NAMG North American Oil +0.50 1.3600 +0.0700 +5.43% 1.3600 1.2900 08/06/13
CZFS Citizens Fincl Svcs +0.49 48.0000 +0.2500 +0.52% 48.0000 46.7500 08/06/13
ECRY Ecrypt Techno Inc +0.49 0.2800 +0.0300 +12.00% 0.2800 0.2410 08/06/13
ARTH Almah Inc +0.46 0.5620 +0.0320 +6.04% 0.5650 0.5235 08/06/13
NNVC Nanoviricides Inc +0.45 0.9790 +0.0170 +1.77% 0.9800 0.9500 08/06/13
NWBN New Resource Bank CA +0.44 4.7500 +0.1000 +2.15% 4.7500 4.5000 08/06/13
AGIN American Graphite +0.40 0.4100 +0.0100 +2.50% 0.4100 0.3910 08/06/13
HTBC Hilltop Comty Bcp Nj +0.39 9.2500 +0.0100 +0.11% 9.2500 9.2400 08/06/13
UREE U.S. Rare Earths Inc +0.36 2.1500 +0.0500 +2.38% 2.1500 1.7600 08/06/13
ISDR Issuer Direct Corp +0.31 7.5000 +0.1000 +1.35% 7.5000 7.5000 08/06/13
MSHF Mediashift Inc. +0.28 4.0000 +0.0500 +1.27% 4.0000 3.7500 08/06/13
FMCB Farmers & Merch Bcp +0.17 414.9900 +1.9900 +0.48% 414.9900 414.9900 08/06/13
TPCSE Techprecision Corp +0.16 0.4700 +0.0050 +1.08% 0.4700 0.4310 08/06/13
BRTX Biorestorative Thera +0.10 0.8200 +0.0100 +1.23% 0.8200 0.8200 08/06/13
FVRG Forevergreen Worldwi +0.09 0.7300 +0.0100 +1.39% 0.7500 0.6400 08/06/13
UMAX Umax Group Corp +0.05 2.4700 +0.0100 +0.41% 2.4700 2.4300 08/06/13
AUGT Augme Technologies +0.03 0.3300 +0.0010 +0.30% 0.3350 0.3200 08/06/13
SOUL Soul & Vibe Interact +0.03 1.2300 +0.0100 +0.82% 1.2900 1.1300 08/06/13
UBMI United Bancorp [Mi] unch 6.0000 unch unch 6.0500 6.0000 08/06/13
CWBB Commonwealth Bus Bk unch 21.0000 unch unch 21.0000 21.0000 08/06/13
NODB North Dallas BK&Tr unch 48.7500 unch unch 48.7500 48.5000 08/06/13
FMAR First Mariner Bancor unch 2.3000 unch unch 2.3000 2.2000 08/06/13
MRIC Mri Interventions unch 1.1500 unch unch 1.1500 1.1400 08/06/13
CSBB C S B Bancorp Ohio unch 18.8000 unch unch 18.8000 18.8000 08/06/13
GTHP Guided Therapeutics unch 0.6900 unch unch 0.7000 0.6890 08/06/13
AMPD Amp Holding Inc. unch 0.4300 unch unch 0.4400 0.4300 08/06/13
PVLY Premier Valley Bk CA unch 6.3500 unch unch 6.3500 6.3500 08/06/13
AMBZ American Business unch 29.0000 unch unch 29.0000 29.0000 08/06/13
IRHC Infinity Resources unch 2.8000 unch unch 2.9500 2.8000 08/06/13
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.2000 16.0000 08/06/13
BYLK Baylake Corp unch 10.2000 unch unch 10.2000 10.1500 08/06/13
ADXSD Advaxis Inc unch 3.2500 unch unch 3.5400 3.1600 08/06/13
BNNP Bank Of Napa Na [Ca] unch 8.4800 unch unch 8.4800 8.4800 08/06/13
PARR Par Pete Corp unch 1.7500 unch unch 1.7700 1.7400 08/06/13
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 08/06/13
AOIL Armada Oil Inc unch 0.3200 unch unch 0.3300 0.3000 08/06/13
TYCB Taylor Calvin B Bksh unch 26.2500 unch unch 26.2500 26.2500 08/06/13
PGSI Pegasi Energy Resour unch 0.7300 unch unch 0.7300 0.7200 08/06/13
BSCA Bank Santa Clarita -0.02 8.6400 -0.0100 -0.12% 8.6500 8.6400 08/06/13
WEIN West End Indiana -0.07 20.0000 -0.0500 -0.25% 20.0000 20.0000 08/06/13
HLAN Heartland Banccorp -0.09 33.0000 -0.0900 -0.27% 33.0000 33.0000 08/06/13
FMCCO Freddie Mac 5.81 O -0.09 7.4500 -0.0600 -0.80% 7.5100 7.4500 08/06/13
FKYS First Keystone Corp -0.12 26.0000 -0.0500 -0.19% 26.8500 26.0000 08/06/13
VUZI Vuzix Corp -0.12 1.8500 -0.0400 -2.12% 1.9000 1.8500 08/06/13
FMCCI Freddie Mac Var Pr B -0.14 7.3600 -0.0400 -0.54% 7.3800 7.3600 08/06/13
HRAA Health Rev Assurn -0.16 0.3650 -0.0060 -1.62% 0.3900 0.3500 08/06/13
TTNP Titan Pharma Inc -0.21 0.6035 -0.0055 -0.90% 0.6072 0.5800 08/06/13
CRRS Corp Res Svcs Inc -0.22 2.7000 -0.0500 -1.82% 2.8000 2.6200 08/06/13
LBMH Liberator Medical Hl -0.22 1.6000 -0.0200 -1.23% 1.6200 1.5500 08/06/13
CATC Cambridge Bancorp -0.23 38.9500 -0.0500 -0.13% 38.9500 38.9000 08/06/13
SCRC Scripsamerica Inc -0.25 0.3500 -0.0199 -5.38% 0.3699 0.3300 08/06/13
LIQT Blue Moose Media -0.28 3.0000 -0.0300 -0.99% 3.0500 2.9800 08/06/13
FNMAT Federal Natl Pfd T -0.30 7.4400 -0.0200 -0.27% 7.4500 7.0000 08/06/13
CMXI Cytomedix Inc. New -0.31 0.4500 -0.0065 -1.42% 0.4597 0.4301 08/06/13
PUGB Puget Sound Bank -0.35 13.3500 -0.0500 -0.37% 13.3500 13.3500 08/06/13
BRBW Brunswick Bancorp -0.37 5.0000 -0.0500 -0.99% 5.0500 5.0000 08/06/13
RLJEW Rlj Entertainment -0.38 0.3500 -0.0100 -2.78% 0.3500 0.3500 08/06/13
FNMAH Federal Natl Mtg Pfd -0.40 3.8500 -0.0500 -1.28% 3.9900 3.5100 08/06/13
BNET Bion Environmental -0.42 1.5100 -0.0300 -1.95% 1.5100 1.4800 08/06/13
DUNR Dune Energy Inc -0.44 1.6000 -0.0300 -1.84% 1.6000 1.6000 08/06/13
AMZG American Eagle Energ -0.44 1.7000 -0.0200 -1.16% 1.7200 1.6600 08/06/13
DRNK Noho Inc -0.45 1.6700 -0.0800 -4.57% 1.6800 1.6700 08/06/13
FNMAG Fannie Mae 5.375 I -0.45 7.6500 -0.1500 -1.92% 8.0000 7.3500 08/06/13
ZERO Save The World Air I -0.46 1.7100 -0.0400 -2.29% 1.8100 1.6200 08/06/13
FMCCM Freddie Mac Noncum -0.46 7.5700 -0.1800 -2.32% 7.7500 7.5700 08/06/13
ERFB Erf Wireless Inc -0.47 0.5590 -0.0210 -3.62% 0.5600 0.5200 08/06/13
CZICF Canadian Zinc Corp -0.47 0.6010 -0.0134 -2.18% 0.6201 0.5920 08/06/13
HFBK Harford Bank [Md] -0.52 19.0800 -0.4700 -2.40% 19.8100 19.0800 08/06/13
IVDA Iveda Corporation. -0.53 1.6500 -0.0500 -2.94% 1.6500 1.6500 08/06/13
STVI Snap Interactive -0.58 1.0300 -0.0500 -4.63% 1.1400 0.8400 08/06/13
HIIT Hii Technologies -0.59 0.2700 -0.0100 -3.57% 0.2800 0.2700 08/06/13
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FENB 1St Enterprise Bk CA +4.06 19.0000 +1.3300 +7.53% 19.0000 17.7600 08/06/13
AEMD Aethlon Medical Inc +3.70 0.2650 +0.0780 +41.71% 0.2690 0.1870 08/06/13
CALVF Caledonia Mining Cp +2.62 0.8000 +0.1150 +16.79% 0.8141 0.6780 08/06/13
SCRA Securealert Inc +2.44 20.5000 +3.0000 +17.14% 20.5000 18.1400 08/06/13
ENSV Enservco Corpporatio +2.25 1.2900 +0.1900 +17.27% 1.3500 1.1500 08/06/13
DUMA Duma Energy Corp +2.08 2.2500 +0.1600 +7.66% 2.3100 2.1100 08/06/13
GOJO Graphon Corp +2.04 0.4200 +0.0400 +10.53% 0.4200 0.3600 08/06/13
AKPB Alaska Pac Bancshs +1.99 12.2500 +0.4000 +3.38% 12.2500 12.2500 08/06/13
SIAF Sino Agro Food Inc +1.92 0.3950 +0.0240 +6.47% 0.4050 0.3700 08/06/13
NCBS Nicolet +1.82 16.5000 +0.6200 +3.90% 16.5000 16.4000 08/06/13
CBNY Community National +1.52 13.5000 +0.4500 +3.45% 13.5000 13.5000 08/06/13
SHPR Poly Shield Technolo +1.24 0.3900 +0.0500 +14.71% 0.3900 0.3400 08/06/13
LIBE Liberated Energy +1.23 0.4500 +0.0500 +12.50% 0.4700 0.3000 08/06/13
ITEN Codesmart Holdings +1.18 4.5500 +0.2500 +5.81% 4.7000 4.3600 08/06/13
UBIQ Ubiquity Broadcastin +1.01 11.4600 +0.1100 +0.97% 11.4600 11.3300 08/06/13
FTTN First Titan Corp. +0.92 0.5400 +0.0200 +3.85% 0.5500 0.5300 08/06/13
EXAD Experience Art & Des +0.90 3.2000 +0.1500 +4.92% 3.3000 3.0000 08/06/13
JUVF Juniata Valley Finl +0.90 17.8000 +0.2000 +1.14% 17.8000 17.8000 08/06/13
CGIX Cancer Genetics Inc +0.86 11.6000 +0.4800 +4.32% 11.6000 11.2200 08/06/13
BFDI Brekford Intl Corp +0.83 0.6000 +0.0200 +3.45% 0.6000 0.5700 08/06/13
NVIV Design Source Inc +0.77 4.4000 +0.1900 +4.51% 4.4300 4.1000 08/06/13
CLDS Cloud Star Corp +0.69 0.3270 +0.0149 +4.77% 0.3600 0.3000 08/06/13
DCBF Dcb Financial Corp +0.67 5.5000 +0.0500 +0.92% 5.5000 5.4500 08/06/13
DAKP Mct Holding Corp. +0.66 2.2000 +0.1000 +4.76% 2.2000 2.1000 08/06/13
OBJE Obscene Jeans Corp +0.66 0.5100 +0.0420 +8.97% 0.5200 0.4790 08/06/13
ROIL Richfield Oil +0.63 0.5250 +0.0250 +5.00% 0.5399 0.5000 08/06/13
FETM Fentura Finl Inc +0.58 6.0000 +0.2500 +4.35% 6.0000 6.0000 08/06/13
TKOI Telkonet Inc +0.57 0.2976 +0.0076 +2.62% 0.3000 0.2850 08/06/13
DIRI Direct Insite Cp +0.56 1.5500 +0.0500 +3.33% 1.5500 1.4800 08/06/13
NAMG North American Oil +0.50 1.3600 +0.0700 +5.43% 1.3600 1.2900 08/06/13
CZFS Citizens Fincl Svcs +0.49 48.0000 +0.2500 +0.52% 48.0000 46.7500 08/06/13
ECRY Ecrypt Techno Inc +0.49 0.2800 +0.0300 +12.00% 0.2800 0.2410 08/06/13
ARTH Almah Inc +0.46 0.5620 +0.0320 +6.04% 0.5650 0.5235 08/06/13
NNVC Nanoviricides Inc +0.45 0.9790 +0.0170 +1.77% 0.9800 0.9500 08/06/13
NWBN New Resource Bank CA +0.44 4.7500 +0.1000 +2.15% 4.7500 4.5000 08/06/13
AGIN American Graphite +0.40 0.4100 +0.0100 +2.50% 0.4100 0.3910 08/06/13
HTBC Hilltop Comty Bcp Nj +0.39 9.2500 +0.0100 +0.11% 9.2500 9.2400 08/06/13
UREE U.S. Rare Earths Inc +0.36 2.1500 +0.0500 +2.38% 2.1500 1.7600 08/06/13
ISDR Issuer Direct Corp +0.31 7.5000 +0.1000 +1.35% 7.5000 7.5000 08/06/13
MSHF Mediashift Inc. +0.28 4.0000 +0.0500 +1.27% 4.0000 3.7500 08/06/13
FMCB Farmers & Merch Bcp +0.17 414.9900 +1.9900 +0.48% 414.9900 414.9900 08/06/13
TPCSE Techprecision Corp +0.16 0.4700 +0.0050 +1.08% 0.4700 0.4310 08/06/13
BRTX Biorestorative Thera +0.10 0.8200 +0.0100 +1.23% 0.8200 0.8200 08/06/13
FVRG Forevergreen Worldwi +0.09 0.7300 +0.0100 +1.39% 0.7500 0.6400 08/06/13
UMAX Umax Group Corp +0.05 2.4700 +0.0100 +0.41% 2.4700 2.4300 08/06/13
AUGT Augme Technologies +0.03 0.3300 +0.0010 +0.30% 0.3350 0.3200 08/06/13
SOUL Soul & Vibe Interact +0.03 1.2300 +0.0100 +0.82% 1.2900 1.1300 08/06/13
UBMI United Bancorp [Mi] unch 6.0000 unch unch 6.0500 6.0000 08/06/13
CWBB Commonwealth Bus Bk unch 21.0000 unch unch 21.0000 21.0000 08/06/13
NODB North Dallas BK&Tr unch 48.7500 unch unch 48.7500 48.5000 08/06/13
FMAR First Mariner Bancor unch 2.3000 unch unch 2.3000 2.2000 08/06/13
MRIC Mri Interventions unch 1.1500 unch unch 1.1500 1.1400 08/06/13
CSBB C S B Bancorp Ohio unch 18.8000 unch unch 18.8000 18.8000 08/06/13
GTHP Guided Therapeutics unch 0.6900 unch unch 0.7000 0.6890 08/06/13
AMPD Amp Holding Inc. unch 0.4300 unch unch 0.4400 0.4300 08/06/13
PVLY Premier Valley Bk CA unch 6.3500 unch unch 6.3500 6.3500 08/06/13
AMBZ American Business unch 29.0000 unch unch 29.0000 29.0000 08/06/13
IRHC Infinity Resources unch 2.8000 unch unch 2.9500 2.8000 08/06/13
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.2000 16.0000 08/06/13
BYLK Baylake Corp unch 10.2000 unch unch 10.2000 10.1500 08/06/13
ADXSD Advaxis Inc unch 3.2500 unch unch 3.5400 3.1600 08/06/13
BNNP Bank Of Napa Na [Ca] unch 8.4800 unch unch 8.4800 8.4800 08/06/13
PARR Par Pete Corp unch 1.7500 unch unch 1.7700 1.7400 08/06/13
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 08/06/13
AOIL Armada Oil Inc unch 0.3200 unch unch 0.3300 0.3000 08/06/13
TYCB Taylor Calvin B Bksh unch 26.2500 unch unch 26.2500 26.2500 08/06/13
PGSI Pegasi Energy Resour unch 0.7300 unch unch 0.7300 0.7200 08/06/13
BSCA Bank Santa Clarita -0.02 8.6400 -0.0100 -0.12% 8.6500 8.6400 08/06/13
WEIN West End Indiana -0.07 20.0000 -0.0500 -0.25% 20.0000 20.0000 08/06/13
HLAN Heartland Banccorp -0.09 33.0000 -0.0900 -0.27% 33.0000 33.0000 08/06/13
FMCCO Freddie Mac 5.81 O -0.09 7.4500 -0.0600 -0.80% 7.5100 7.4500 08/06/13
FKYS First Keystone Corp -0.12 26.0000 -0.0500 -0.19% 26.8500 26.0000 08/06/13
VUZI Vuzix Corp -0.12 1.8500 -0.0400 -2.12% 1.9000 1.8500 08/06/13
FMCCI Freddie Mac Var Pr B -0.14 7.3600 -0.0400 -0.54% 7.3800 7.3600 08/06/13
HRAA Health Rev Assurn -0.16 0.3650 -0.0060 -1.62% 0.3900 0.3500 08/06/13
TTNP Titan Pharma Inc -0.21 0.6035 -0.0055 -0.90% 0.6072 0.5800 08/06/13
CRRS Corp Res Svcs Inc -0.22 2.7000 -0.0500 -1.82% 2.8000 2.6200 08/06/13
LBMH Liberator Medical Hl -0.22 1.6000 -0.0200 -1.23% 1.6200 1.5500 08/06/13
CATC Cambridge Bancorp -0.23 38.9500 -0.0500 -0.13% 38.9500 38.9000 08/06/13
SCRC Scripsamerica Inc -0.25 0.3500 -0.0199 -5.38% 0.3699 0.3300 08/06/13
LIQT Blue Moose Media -0.28 3.0000 -0.0300 -0.99% 3.0500 2.9800 08/06/13
FNMAT Federal Natl Pfd T -0.30 7.4400 -0.0200 -0.27% 7.4500 7.0000 08/06/13
CMXI Cytomedix Inc. New -0.31 0.4500 -0.0065 -1.42% 0.4597 0.4301 08/06/13
PUGB Puget Sound Bank -0.35 13.3500 -0.0500 -0.37% 13.3500 13.3500 08/06/13
BRBW Brunswick Bancorp -0.37 5.0000 -0.0500 -0.99% 5.0500 5.0000 08/06/13
RLJEW Rlj Entertainment -0.38 0.3500 -0.0100 -2.78% 0.3500 0.3500 08/06/13
FNMAH Federal Natl Mtg Pfd -0.40 3.8500 -0.0500 -1.28% 3.9900 3.5100 08/06/13
BNET Bion Environmental -0.42 1.5100 -0.0300 -1.95% 1.5100 1.4800 08/06/13
DUNR Dune Energy Inc -0.44 1.6000 -0.0300 -1.84% 1.6000 1.6000 08/06/13
AMZG American Eagle Energ -0.44 1.7000 -0.0200 -1.16% 1.7200 1.6600 08/06/13
DRNK Noho Inc -0.45 1.6700 -0.0800 -4.57% 1.6800 1.6700 08/06/13
FNMAG Fannie Mae 5.375 I -0.45 7.6500 -0.1500 -1.92% 8.0000 7.3500 08/06/13
ZERO Save The World Air I -0.46 1.7100 -0.0400 -2.29% 1.8100 1.6200 08/06/13
FMCCM Freddie Mac Noncum -0.46 7.5700 -0.1800 -2.32% 7.7500 7.5700 08/06/13
ERFB Erf Wireless Inc -0.47 0.5590 -0.0210 -3.62% 0.5600 0.5200 08/06/13
CZICF Canadian Zinc Corp -0.47 0.6010 -0.0134 -2.18% 0.6201 0.5920 08/06/13
HFBK Harford Bank [Md] -0.52 19.0800 -0.4700 -2.40% 19.8100 19.0800 08/06/13
IVDA Iveda Corporation. -0.53 1.6500 -0.0500 -2.94% 1.6500 1.6500 08/06/13
STVI Snap Interactive -0.58 1.0300 -0.0500 -4.63% 1.1400 0.8400 08/06/13
HIIT Hii Technologies -0.59 0.2700 -0.0100 -3.57% 0.2800 0.2700 08/06/13
(0)
(0)