OTC/BB Most Active Stocks Wednesday, August 7, 201
Post# of 39319
Posted On: 08/07/2013 1:52:15 PM
OTC/BB Most Active Stocks Wednesday, August 7, 2013 1:51:51 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NNVC Nanoviricides Inc +2.86 1.1250 +0.1460 +14.91% 1.1600 0.9910 13:35
OMTK Omnitek Engineering +2.33 2.1000 +0.1000 +5.00% 2.1200 2.0000 12:06
FNMAO Fannie Mae Noncum G +2.32 7.8200 +0.6300 +8.76% 7.8200 7.8200 11:46
DMPI Delmar Pharma +2.08 1.1500 +0.1400 +13.86% 1.1500 1.1500 09:40
FTTN First Titan Corp. +1.80 0.5800 +0.0400 +7.41% 0.5800 0.5355 13:20
NSSI Network-1 Sec Solu +1.63 1.8200 +0.0600 +3.41% 1.8200 1.8000 12:51
PARR Par Pete Corp +1.42 1.7700 +0.0200 +1.14% 1.7800 1.7500 13:07
GTHP Guided Therapeutics +1.26 0.7000 +0.0100 +1.45% 0.7100 0.6890 12:01
AMZZ Amazonica Corp +1.22 0.7000 +0.0500 +7.69% 0.7000 0.6700 13:05
ECAU Echo Automotive Inc +1.21 0.3100 +0.0252 +8.85% 0.3190 0.2820 13:31
GNIN Green Innovations +1.20 0.2800 +0.0200 +7.69% 0.2800 0.2600 13:06
IIBK Idaho Independent Bk +1.13 5.1000 +0.1000 +2.00% 5.1000 5.0000 13:18
SNWV Sanuwave Health Inc +1.11 0.5500 +0.0400 +7.84% 0.5600 0.5000 13:13
SHPR Poly Shield Technolo +1.07 0.4400 +0.0500 +12.82% 0.4400 0.3500 12:15
LIBE Liberated Energy +1.07 0.5000 +0.0500 +11.11% 0.5000 0.3500 12:49
FKYS First Keystone Corp +1.06 26.4300 +0.4300 +1.65% 26.4300 26.4300 10:39
AOIL Armada Oil Inc +0.99 0.3390 +0.0190 +5.94% 0.3390 0.3200 13:33
TPCSE Techprecision Corp +0.91 0.5000 +0.0300 +6.38% 0.5000 0.4700 11:20
XBTC Xhibit Corp. +0.87 2.1000 +0.1700 +8.81% 2.1700 2.0000 13:25
BFDI Brekford Intl Corp +0.81 0.6200 +0.0200 +3.33% 0.6200 0.5990 13:22
SRCO Sparta Comm Services +0.79 0.6900 +0.0200 +2.99% 0.6900 0.6400 12:59
NVIV Design Source Inc +0.78 4.6000 +0.2000 +4.55% 4.7300 4.3500 13:35
TQLA Montalvo Spirits In +0.73 0.7100 +0.0200 +2.90% 0.7200 0.6825 13:36
UBIQ Ubiquity Broadcastin +0.73 11.5400 +0.0800 +0.70% 11.5400 11.4700 13:17
RWWI Avatech Solutions +0.60 0.9800 +0.0300 +3.16% 0.9800 0.9600 13:31
EXAD Experience Art & Des +0.60 3.3000 +0.1000 +3.12% 3.3000 3.2000 13:25
NAMG North American Oil +0.55 1.4500 +0.0900 +6.62% 1.4500 1.3700 13:32
AMBZ American Business +0.51 29.2500 +0.2500 +0.86% 29.2500 28.5000 13:21
JUVF Juniata Valley Finl +0.44 17.9000 +0.1000 +0.56% 17.9000 17.8000 10:06
CALVF Caledonia Mining Cp +0.44 0.8207 +0.0207 +2.59% 0.8207 0.7430 12:55
FKWL Franklin Wireless Co +0.42 1.8400 +0.0700 +3.95% 1.8400 1.8400 10:00
CSBB C S B Bancorp Ohio +0.38 19.0000 +0.2000 +1.06% 19.0000 19.0000 11:38
FNMAL Fed Natl Mtg Pfd M +0.31 7.2900 +0.0500 +0.69% 7.3000 7.1500 12:46
FMCCT Federal Home Loan +0.26 7.1300 +0.0700 +0.99% 7.1300 6.9100 13:30
STVI Snap Interactive +0.26 1.0600 +0.0300 +2.91% 1.0800 1.0100 13:31
OBJE Obscene Jeans Corp +0.15 0.5200 +0.0100 +1.96% 0.5200 0.4900 13:17
PTQMF Petaquilla Minerals +0.14 0.3217 +0.0017 +0.53% 0.3217 0.3114 11:44
VUZI Vuzix Corp +0.12 1.8900 +0.0400 +2.16% 1.9000 1.8500 11:50
FMCKI Federal Home Loan +0.10 3.6600 +0.0100 +0.27% 3.7000 3.6500 12:53
UMAX Umax Group Corp +0.05 2.4800 +0.0100 +0.40% 2.4800 2.4000 13:21
CRRS Corp Res Svcs Inc +0.04 2.7100 +0.0100 +0.37% 2.8400 2.6980 12:45
ADXSD Advaxis Inc +0.04 3.2600 +0.0100 +0.31% 3.4000 3.2500 13:01
BSCA Bank Santa Clarita +0.02 8.6500 +0.0100 +0.12% 8.6600 8.6300 12:14
DCBF Dcb Financial Corp unch 5.5000 unch unch 5.5000 5.5000 13:11
SCRA Securealert Inc unch 20.5000 unch unch 21.0000 20.2000 10:51
SCRC Scripsamerica Inc unch 0.3500 unch unch 0.3500 0.3300 12:52
APPA A.P. Pharma unch 0.4500 unch unch 0.4650 0.4400 13:30
DIRI Direct Insite Cp unch 1.5500 unch unch 1.5500 1.5500 12:37
FMCB Farmers & Merch Bcp unch 415.0000 +0.0100 unch 415.0000 415.0000 09:49
TURV Two Rivers Water Co. unch 0.8600 unch unch 0.8600 0.8600 13:26
CATC Cambridge Bancorp unch 38.9500 unch unch 39.0000 38.9500 12:48
DRNK Noho Inc unch 1.6700 unch unch 1.6700 1.6700 13:28
MRIC Mri Interventions unch 1.1500 unch unch 1.1600 1.1400 12:48
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 13:35
NCBS Nicolet unch 16.5000 unch unch 16.5000 16.4700 09:46
CTIX Cellceutix Corp unch 1.9500 unch unch 1.9900 1.9400 13:16
UBMI United Bancorp [Mi] unch 6.0000 unch unch 6.0000 5.9900 11:33
RNGE Ring Energy Inc unch 11.2500 unch unch 11.6500 11.0100 13:20
LIQT Blue Moose Media unch 3.0000 unch unch 3.0400 2.9000 13:05
FNMFN Federal National Mor -0.05 7.2900 -0.0100 -0.14% 7.5000 7.0900 12:33
SOUL Soul & Vibe Interact -0.07 1.1700 -0.0600 -4.88% 1.2800 1.1600 13:36
CGIX Cancer Genetics Inc -0.09 11.5500 -0.0500 -0.43% 11.6000 11.5500 12:46
FNMA Fannie Mae -0.11 1.5000 -0.0100 -0.66% 1.5800 1.4600 13:36
FNMAJ Fannie Mae Pfd R -0.13 4.0000 -0.0200 -0.50% 4.2000 3.7200 11:59
HRAA Health Rev Assurn -0.14 0.3600 -0.0050 -1.37% 0.3700 0.3050 13:00
FPMI Fluoropharma Medical -0.16 0.6100 -0.0050 -0.81% 0.6999 0.6100 13:08
MARAD Marathon Patent Grou -0.16 6.1500 -0.0500 -0.81% 6.1500 6.1100 13:11
AUGT Augme Technologies -0.16 0.3250 -0.0050 -1.52% 0.3340 0.3250 13:08
FNMAK Federal Natl Pfd N -0.17 7.2500 -0.0500 -0.68% 7.5100 6.7600 13:27
AGIN American Graphite -0.21 0.4050 -0.0050 -1.22% 0.4150 0.4000 13:20
ENSV Enservco Corpporatio -0.22 1.2700 -0.0200 -1.55% 1.2900 1.2500 12:12
FMCC Freddie Mac -0.25 1.3800 -0.0200 -1.43% 1.4500 1.3500 13:36
MSHF Mediashift Inc. -0.29 3.9600 -0.0400 -1.00% 3.9600 3.9600 12:37
FMCCO Freddie Mac 5.81 O -0.29 7.2500 -0.2000 -2.68% 7.2600 7.2500 10:35
FNMAI Fed Ntl Mtg Ser Q -0.30 3.9600 -0.0300 -0.75% 3.9700 3.6550 13:28
ARTH Almah Inc -0.31 0.5300 -0.0320 -5.69% 0.5640 0.5240 13:36
FVRG Forevergreen Worldwi -0.35 0.7200 -0.0100 -1.37% 0.7500 0.7000 13:31
DAKP Mct Holding Corp. -0.35 2.1700 -0.0300 -1.36% 2.2000 2.1500 12:59
CZICF Canadian Zinc Corp -0.37 0.5906 -0.0104 -1.73% 0.6084 0.5890 13:16
PVLY Premier Valley Bk CA -0.38 6.3000 -0.0500 -0.79% 6.3000 6.3000 13:35
FRAF Franklin Finl Svcs -0.38 15.9000 -0.1000 -0.62% 16.0000 15.9000 12:37
SIAF Sino Agro Food Inc -0.40 0.3900 -0.0050 -1.27% 0.3950 0.3800 13:36
GOJO Graphon Corp -0.48 0.4100 -0.0100 -2.38% 0.4100 0.3850 13:08
CMXI Cytomedix Inc. New -0.50 0.4400 -0.0100 -2.22% 0.4550 0.4301 13:36
FNMAT Federal Natl Pfd T -0.60 7.3700 -0.0700 -0.94% 7.5500 7.3500 13:36
HIIT Hii Technologies -0.63 0.2600 -0.0100 -3.70% 0.2750 0.2600 13:19
ZERO Save The World Air I -0.69 1.6700 -0.0400 -2.34% 1.7600 1.6500 13:33
FMAR First Mariner Bancor -0.71 2.2500 -0.0500 -2.17% 2.2500 2.2400 13:22
AMZG American Eagle Energ -0.74 1.6700 -0.0300 -1.76% 1.7000 1.6700 12:49
FMCKL Freddie Mac 6.02 Pfd -0.74 3.6000 -0.0500 -1.37% 3.8400 3.6000 11:03
TTNP Titan Pharma Inc -0.75 0.5850 -0.0185 -3.07% 0.6049 0.5800 13:25
DRIO Labstyle -0.75 2.8100 -0.0400 -1.40% 2.8400 2.7600 13:24
PTRC Petro River Oil Corp -0.76 0.3100 -0.0200 -6.06% 0.3300 0.3000 13:34
DUNR Dune Energy Inc -0.76 1.5500 -0.0500 -3.13% 1.6000 1.5500 11:33
CLDS Cloud Star Corp -0.80 0.3100 -0.0170 -5.20% 0.3270 0.3100 13:32
CLCN Creative Learning -0.81 1.0500 -0.0900 -7.89% 1.1600 1.0500 13:05
TYCB Taylor Calvin B Bksh -0.81 26.0000 -0.2500 -0.95% 26.0000 26.0000 09:48
FNMAM Fannie Mae 5.81 H -0.83 7.3000 -0.1400 -1.88% 7.5400 7.2900 13:35
SNGX Soligenix Inc. -0.86 1.4800 -0.0700 -4.52% 1.5500 1.4800 13:12
FNMAN Federal National Mor -0.87 7.3000 -0.1500 -2.01% 7.3000 7.3000 12:20
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NNVC Nanoviricides Inc +2.86 1.1250 +0.1460 +14.91% 1.1600 0.9910 13:35
OMTK Omnitek Engineering +2.33 2.1000 +0.1000 +5.00% 2.1200 2.0000 12:06
FNMAO Fannie Mae Noncum G +2.32 7.8200 +0.6300 +8.76% 7.8200 7.8200 11:46
DMPI Delmar Pharma +2.08 1.1500 +0.1400 +13.86% 1.1500 1.1500 09:40
FTTN First Titan Corp. +1.80 0.5800 +0.0400 +7.41% 0.5800 0.5355 13:20
NSSI Network-1 Sec Solu +1.63 1.8200 +0.0600 +3.41% 1.8200 1.8000 12:51
PARR Par Pete Corp +1.42 1.7700 +0.0200 +1.14% 1.7800 1.7500 13:07
GTHP Guided Therapeutics +1.26 0.7000 +0.0100 +1.45% 0.7100 0.6890 12:01
AMZZ Amazonica Corp +1.22 0.7000 +0.0500 +7.69% 0.7000 0.6700 13:05
ECAU Echo Automotive Inc +1.21 0.3100 +0.0252 +8.85% 0.3190 0.2820 13:31
GNIN Green Innovations +1.20 0.2800 +0.0200 +7.69% 0.2800 0.2600 13:06
IIBK Idaho Independent Bk +1.13 5.1000 +0.1000 +2.00% 5.1000 5.0000 13:18
SNWV Sanuwave Health Inc +1.11 0.5500 +0.0400 +7.84% 0.5600 0.5000 13:13
SHPR Poly Shield Technolo +1.07 0.4400 +0.0500 +12.82% 0.4400 0.3500 12:15
LIBE Liberated Energy +1.07 0.5000 +0.0500 +11.11% 0.5000 0.3500 12:49
FKYS First Keystone Corp +1.06 26.4300 +0.4300 +1.65% 26.4300 26.4300 10:39
AOIL Armada Oil Inc +0.99 0.3390 +0.0190 +5.94% 0.3390 0.3200 13:33
TPCSE Techprecision Corp +0.91 0.5000 +0.0300 +6.38% 0.5000 0.4700 11:20
XBTC Xhibit Corp. +0.87 2.1000 +0.1700 +8.81% 2.1700 2.0000 13:25
BFDI Brekford Intl Corp +0.81 0.6200 +0.0200 +3.33% 0.6200 0.5990 13:22
SRCO Sparta Comm Services +0.79 0.6900 +0.0200 +2.99% 0.6900 0.6400 12:59
NVIV Design Source Inc +0.78 4.6000 +0.2000 +4.55% 4.7300 4.3500 13:35
TQLA Montalvo Spirits In +0.73 0.7100 +0.0200 +2.90% 0.7200 0.6825 13:36
UBIQ Ubiquity Broadcastin +0.73 11.5400 +0.0800 +0.70% 11.5400 11.4700 13:17
RWWI Avatech Solutions +0.60 0.9800 +0.0300 +3.16% 0.9800 0.9600 13:31
EXAD Experience Art & Des +0.60 3.3000 +0.1000 +3.12% 3.3000 3.2000 13:25
NAMG North American Oil +0.55 1.4500 +0.0900 +6.62% 1.4500 1.3700 13:32
AMBZ American Business +0.51 29.2500 +0.2500 +0.86% 29.2500 28.5000 13:21
JUVF Juniata Valley Finl +0.44 17.9000 +0.1000 +0.56% 17.9000 17.8000 10:06
CALVF Caledonia Mining Cp +0.44 0.8207 +0.0207 +2.59% 0.8207 0.7430 12:55
FKWL Franklin Wireless Co +0.42 1.8400 +0.0700 +3.95% 1.8400 1.8400 10:00
CSBB C S B Bancorp Ohio +0.38 19.0000 +0.2000 +1.06% 19.0000 19.0000 11:38
FNMAL Fed Natl Mtg Pfd M +0.31 7.2900 +0.0500 +0.69% 7.3000 7.1500 12:46
FMCCT Federal Home Loan +0.26 7.1300 +0.0700 +0.99% 7.1300 6.9100 13:30
STVI Snap Interactive +0.26 1.0600 +0.0300 +2.91% 1.0800 1.0100 13:31
OBJE Obscene Jeans Corp +0.15 0.5200 +0.0100 +1.96% 0.5200 0.4900 13:17
PTQMF Petaquilla Minerals +0.14 0.3217 +0.0017 +0.53% 0.3217 0.3114 11:44
VUZI Vuzix Corp +0.12 1.8900 +0.0400 +2.16% 1.9000 1.8500 11:50
FMCKI Federal Home Loan +0.10 3.6600 +0.0100 +0.27% 3.7000 3.6500 12:53
UMAX Umax Group Corp +0.05 2.4800 +0.0100 +0.40% 2.4800 2.4000 13:21
CRRS Corp Res Svcs Inc +0.04 2.7100 +0.0100 +0.37% 2.8400 2.6980 12:45
ADXSD Advaxis Inc +0.04 3.2600 +0.0100 +0.31% 3.4000 3.2500 13:01
BSCA Bank Santa Clarita +0.02 8.6500 +0.0100 +0.12% 8.6600 8.6300 12:14
DCBF Dcb Financial Corp unch 5.5000 unch unch 5.5000 5.5000 13:11
SCRA Securealert Inc unch 20.5000 unch unch 21.0000 20.2000 10:51
SCRC Scripsamerica Inc unch 0.3500 unch unch 0.3500 0.3300 12:52
APPA A.P. Pharma unch 0.4500 unch unch 0.4650 0.4400 13:30
DIRI Direct Insite Cp unch 1.5500 unch unch 1.5500 1.5500 12:37
FMCB Farmers & Merch Bcp unch 415.0000 +0.0100 unch 415.0000 415.0000 09:49
TURV Two Rivers Water Co. unch 0.8600 unch unch 0.8600 0.8600 13:26
CATC Cambridge Bancorp unch 38.9500 unch unch 39.0000 38.9500 12:48
DRNK Noho Inc unch 1.6700 unch unch 1.6700 1.6700 13:28
MRIC Mri Interventions unch 1.1500 unch unch 1.1600 1.1400 12:48
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 13:35
NCBS Nicolet unch 16.5000 unch unch 16.5000 16.4700 09:46
CTIX Cellceutix Corp unch 1.9500 unch unch 1.9900 1.9400 13:16
UBMI United Bancorp [Mi] unch 6.0000 unch unch 6.0000 5.9900 11:33
RNGE Ring Energy Inc unch 11.2500 unch unch 11.6500 11.0100 13:20
LIQT Blue Moose Media unch 3.0000 unch unch 3.0400 2.9000 13:05
FNMFN Federal National Mor -0.05 7.2900 -0.0100 -0.14% 7.5000 7.0900 12:33
SOUL Soul & Vibe Interact -0.07 1.1700 -0.0600 -4.88% 1.2800 1.1600 13:36
CGIX Cancer Genetics Inc -0.09 11.5500 -0.0500 -0.43% 11.6000 11.5500 12:46
FNMA Fannie Mae -0.11 1.5000 -0.0100 -0.66% 1.5800 1.4600 13:36
FNMAJ Fannie Mae Pfd R -0.13 4.0000 -0.0200 -0.50% 4.2000 3.7200 11:59
HRAA Health Rev Assurn -0.14 0.3600 -0.0050 -1.37% 0.3700 0.3050 13:00
FPMI Fluoropharma Medical -0.16 0.6100 -0.0050 -0.81% 0.6999 0.6100 13:08
MARAD Marathon Patent Grou -0.16 6.1500 -0.0500 -0.81% 6.1500 6.1100 13:11
AUGT Augme Technologies -0.16 0.3250 -0.0050 -1.52% 0.3340 0.3250 13:08
FNMAK Federal Natl Pfd N -0.17 7.2500 -0.0500 -0.68% 7.5100 6.7600 13:27
AGIN American Graphite -0.21 0.4050 -0.0050 -1.22% 0.4150 0.4000 13:20
ENSV Enservco Corpporatio -0.22 1.2700 -0.0200 -1.55% 1.2900 1.2500 12:12
FMCC Freddie Mac -0.25 1.3800 -0.0200 -1.43% 1.4500 1.3500 13:36
MSHF Mediashift Inc. -0.29 3.9600 -0.0400 -1.00% 3.9600 3.9600 12:37
FMCCO Freddie Mac 5.81 O -0.29 7.2500 -0.2000 -2.68% 7.2600 7.2500 10:35
FNMAI Fed Ntl Mtg Ser Q -0.30 3.9600 -0.0300 -0.75% 3.9700 3.6550 13:28
ARTH Almah Inc -0.31 0.5300 -0.0320 -5.69% 0.5640 0.5240 13:36
FVRG Forevergreen Worldwi -0.35 0.7200 -0.0100 -1.37% 0.7500 0.7000 13:31
DAKP Mct Holding Corp. -0.35 2.1700 -0.0300 -1.36% 2.2000 2.1500 12:59
CZICF Canadian Zinc Corp -0.37 0.5906 -0.0104 -1.73% 0.6084 0.5890 13:16
PVLY Premier Valley Bk CA -0.38 6.3000 -0.0500 -0.79% 6.3000 6.3000 13:35
FRAF Franklin Finl Svcs -0.38 15.9000 -0.1000 -0.62% 16.0000 15.9000 12:37
SIAF Sino Agro Food Inc -0.40 0.3900 -0.0050 -1.27% 0.3950 0.3800 13:36
GOJO Graphon Corp -0.48 0.4100 -0.0100 -2.38% 0.4100 0.3850 13:08
CMXI Cytomedix Inc. New -0.50 0.4400 -0.0100 -2.22% 0.4550 0.4301 13:36
FNMAT Federal Natl Pfd T -0.60 7.3700 -0.0700 -0.94% 7.5500 7.3500 13:36
HIIT Hii Technologies -0.63 0.2600 -0.0100 -3.70% 0.2750 0.2600 13:19
ZERO Save The World Air I -0.69 1.6700 -0.0400 -2.34% 1.7600 1.6500 13:33
FMAR First Mariner Bancor -0.71 2.2500 -0.0500 -2.17% 2.2500 2.2400 13:22
AMZG American Eagle Energ -0.74 1.6700 -0.0300 -1.76% 1.7000 1.6700 12:49
FMCKL Freddie Mac 6.02 Pfd -0.74 3.6000 -0.0500 -1.37% 3.8400 3.6000 11:03
TTNP Titan Pharma Inc -0.75 0.5850 -0.0185 -3.07% 0.6049 0.5800 13:25
DRIO Labstyle -0.75 2.8100 -0.0400 -1.40% 2.8400 2.7600 13:24
PTRC Petro River Oil Corp -0.76 0.3100 -0.0200 -6.06% 0.3300 0.3000 13:34
DUNR Dune Energy Inc -0.76 1.5500 -0.0500 -3.13% 1.6000 1.5500 11:33
CLDS Cloud Star Corp -0.80 0.3100 -0.0170 -5.20% 0.3270 0.3100 13:32
CLCN Creative Learning -0.81 1.0500 -0.0900 -7.89% 1.1600 1.0500 13:05
TYCB Taylor Calvin B Bksh -0.81 26.0000 -0.2500 -0.95% 26.0000 26.0000 09:48
FNMAM Fannie Mae 5.81 H -0.83 7.3000 -0.1400 -1.88% 7.5400 7.2900 13:35
SNGX Soligenix Inc. -0.86 1.4800 -0.0700 -4.52% 1.5500 1.4800 13:12
FNMAN Federal National Mor -0.87 7.3000 -0.1500 -2.01% 7.3000 7.3000 12:20
(0)
(0)