OTC/BB Most Active Stocks Friday, August 9, 2013 1
Post# of 39265
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FTTN First Titan Corp. +2.01 0.7000 +0.0600 +9.37% 0.7000 0.6400 10:55
LBMH Liberator Medical Hl +1.81 1.7400 +0.1600 +10.13% 1.7700 1.6000 10:59
SIAF Sino Agro Food Inc +1.80 0.4200 +0.0200 +5.00% 0.4300 0.4000 10:37
APPA A.P. Pharma +1.69 0.4500 +0.0200 +4.65% 0.4500 0.4300 10:53
FNMFM Fed Natl Mtg Pfd E +1.52 9.0000 +1.0000 +12.50% 9.0000 9.0000 09:52
AMZG American Eagle Energ +1.51 1.7400 +0.0600 +3.57% 1.7400 1.6800 10:46
NSSI Network-1 Sec Solu +1.26 1.8000 +0.0500 +2.86% 1.8000 1.8000 10:32
ESPH Exosphere Technolog +1.16 0.2800 +0.0100 +3.70% 0.2800 0.2700 10:59
PTQMF Petaquilla Minerals +1.14 0.3278 +0.0133 +4.23% 0.3341 0.3278 10:42
FNMAJ Fannie Mae Pfd R +0.81 3.8500 +0.1300 +3.49% 3.8500 3.7100 10:15
FNMAL Fed Natl Mtg Pfd M +0.73 7.2200 +0.1200 +1.69% 7.2200 7.2200 10:34
AMPD Amp Holding Inc. +0.59 0.4200 +0.0100 +2.44% 0.4200 0.4200 09:31
TQLA Montalvo Spirits In +0.58 0.7550 +0.0190 +2.58% 0.7600 0.7400 10:34
NAMG North American Oil +0.57 1.6700 +0.0900 +5.70% 1.6700 1.5600 10:59
PTRC Petro River Oil Corp +0.56 0.2899 +0.0199 +7.37% 0.2975 0.2710 10:49
CZICF Canadian Zinc Corp +0.54 0.6200 +0.0141 +2.33% 0.6200 0.6140 10:45
CMXI Cytomedix Inc. New +0.45 0.4700 +0.0100 +2.17% 0.4800 0.4700 10:35
CLDS Cloud Star Corp +0.45 0.3188 +0.0088 +2.84% 0.3188 0.3100 10:47
ENSV Enservco Corpporatio +0.42 1.3900 +0.0400 +2.96% 1.4200 1.3800 10:49
UBIQ Ubiquity Broadcastin +0.37 11.7500 +0.0400 +0.34% 11.7500 11.7300 09:51
VPIG Virtual Piggy Inc +0.35 2.2700 +0.0200 +0.89% 2.2700 2.2200 10:44
AOIL Armada Oil Inc +0.25 0.3500 +0.0050 +1.45% 0.3500 0.3490 09:30
SNGX Soligenix Inc. +0.25 1.5000 +0.0200 +1.35% 1.5000 1.4200 09:38
ADXSD Advaxis Inc +0.21 3.2500 +0.0500 +1.56% 3.3500 3.1700 10:41
CALVF Caledonia Mining Cp +0.20 0.8069 +0.0075 +0.94% 0.8069 0.7570 09:32
UMAX Umax Group Corp +0.19 2.6100 +0.0600 +2.35% 2.6400 2.3600 10:53
AUGT Augme Technologies +0.18 0.3300 +0.0020 +0.61% 0.3330 0.3200 10:41
PEDO Pedevco Corp. +0.16 3.7500 +0.0600 +1.63% 3.7500 3.4500 10:41
CGIX Cancer Genetics Inc +0.12 11.5700 +0.0700 +0.61% 11.5700 11.4500 10:29
SOUL Soul & Vibe Interact +0.07 1.1000 +0.0200 +1.85% 1.1400 1.0500 10:53
FNMAM Fannie Mae 5.81 H +0.06 7.2100 +0.0100 +0.14% 7.2100 7.2100 10:57
SRCO Sparta Comm Services unch 0.7000 unch unch 0.7200 0.7000 10:37
VUZI Vuzix Corp unch 1.9300 +0.0300 +1.58% 1.9300 1.8000 10:55
ISDR Issuer Direct Corp unch 7.7500 unch unch 7.7500 7.7500 09:53
ROIL Richfield Oil unch 0.5099 unch unch 0.5099 0.5099 09:31
FNMAN Federal National Mor unch 7.1500 unch unch 7.1500 7.1500 10:52
NROM Noble Romans Inc unch 1.5200 unch unch 1.5200 1.5200 10:37
SITO Single Touch Systems unch 0.6000 unch unch 0.6000 0.6000 10:51
XBTC Xhibit Corp. unch 2.3900 +0.2200 +10.14% 2.3900 2.1700 10:58
GNIN Green Innovations unch 0.2700 -0.0090 -3.23% 0.2790 0.2700 10:59
PROP Propell Corp unch 0.4300 unch unch 0.4300 0.4200 09:42
DAKP Mct Holding Corp. unch 2.0000 unch unch 2.0000 1.9600 10:46
RWWI Avatech Solutions unch 0.9700 unch unch 0.9700 0.9700 09:46
BSSP Bassline Productions unch 1.7200 unch unch 1.7200 1.6400 10:05
CATC Cambridge Bancorp unch 38.9000 unch unch 38.9000 38.9000 10:00
SCRA Securealert Inc unch 20.4000 unch unch 20.4000 20.3900 09:41
GOJO Graphon Corp unch 0.4100 unch unch 0.4200 0.3500 10:57
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4700 7.4500 10:52
ERFB Erf Wireless Inc unch 0.5350 unch unch 0.5350 0.5000 10:08
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 10:43
UREE U.S. Rare Earths Inc unch 2.2500 unch unch 2.2500 2.2500 09:36
NNVC Nanoviricides Inc unch 1.0300 unch unch 1.0400 1.0000 10:58
FMAR First Mariner Bancor unch 2.2500 unch unch 2.3000 2.2500 10:31
SNWV Sanuwave Health Inc unch 0.5500 unch unch 0.5500 0.5500 10:07
AMZZ Amazonica Corp unch 0.7500 unch unch 0.7500 0.7500 09:56
CTIX Cellceutix Corp unch 1.9500 unch unch 1.9600 1.9000 10:50
FMCCK Freddie Mac 5.79 -0.06 6.9900 -0.0100 -0.14% 6.9900 6.9900 10:06
SANB Sanborn Resources -0.08 0.3100 unch unch 0.3450 0.3020 10:55
FNMAH Federal Natl Mtg Pfd -0.11 3.5900 -0.0100 -0.28% 3.6000 3.5900 10:14
ARTH Almah Inc -0.15 0.5200 -0.0100 -1.89% 0.5498 0.5160 11:01
MARAD Marathon Patent Grou -0.16 6.5000 -0.0500 -0.76% 6.5500 6.1400 10:53
CRRS Corp Res Svcs Inc -0.16 2.9000 -0.0400 -1.36% 2.9500 2.8100 10:51
LIQT Blue Moose Media -0.19 2.8500 -0.0200 -0.70% 2.8700 2.8500 10:37
AGIN American Graphite -0.21 0.4001 -0.0049 -1.21% 0.4050 0.4001 10:57
DRIO Labstyle -0.21 2.8200 -0.0100 -0.35% 2.8400 2.8100 10:53
TKOI Telkonet Inc -0.24 0.2820 -0.0030 -1.05% 0.2850 0.2820 10:39
STVI Snap Interactive -0.26 1.0100 -0.0800 -7.34% 1.0700 1.0100 10:56
FNMAS Fannie Mae Pfd S -0.26 4.6500 -0.0200 -0.43% 4.7000 4.5100 10:53
FSRL First Reliance Bk SC -0.36 1.5500 -0.0500 -3.13% 1.5500 1.5500 10:29
FMCC Freddie Mac -0.38 1.3650 -0.0350 -2.50% 1.4300 1.3600 11:00
TTNP Titan Pharma Inc -0.42 0.5900 -0.0090 -1.50% 0.5990 0.5900 10:42
FNMA Fannie Mae -0.43 1.5000 -0.0500 -3.23% 1.5700 1.4900 11:01
FRAF Franklin Finl Svcs -0.43 15.9000 -0.1000 -0.62% 15.9000 15.9000 10:04
OMTK Omnitek Engineering -0.44 2.1100 -0.0200 -0.94% 2.1800 2.1100 10:03
TPCSE Techprecision Corp -0.47 0.4900 -0.0100 -2.00% 0.5200 0.4900 10:48
NVIV Design Source Inc -0.52 4.3300 -0.1200 -2.70% 4.4500 4.3200 10:59
BRTX Biorestorative Thera -0.57 0.7500 -0.0500 -6.25% 0.7500 0.7500 10:16
GTHP Guided Therapeutics -0.59 0.7140 -0.0050 -0.70% 0.7400 0.7140 10:38
CLCN Creative Learning -0.59 0.9500 -0.0600 -5.94% 1.0000 0.9400 10:58
DMPI Delmar Pharma -0.59 1.0300 -0.0400 -3.74% 1.1500 1.0300 09:50
LIBE Liberated Energy -0.62 0.4700 -0.0300 -6.00% 0.4700 0.4100 10:48
ITEN Codesmart Holdings -0.71 4.2000 -0.1400 -3.23% 4.7000 4.2000 11:00
NCBS Nicolet -0.72 16.2500 -0.2500 -1.52% 16.2500 16.2500 10:21
FMCKJ Freddie Mac Pfd Z -0.75 4.6500 -0.0100 -0.21% 4.7000 4.6000 10:56
BFDI Brekford Intl Corp -0.79 0.6200 -0.0200 -3.13% 0.6500 0.6200 10:39
SFES Safestitch Medical -0.80 0.7100 -0.1200 -14.46% 0.8200 0.7100 10:46
SCRC Scripsamerica Inc -0.81 0.3000 -0.0400 -11.76% 0.3300 0.2900 11:00
MCEM Monarch Cement Co -0.86 23.1000 -0.3900 -1.66% 23.1000 23.1000 10:39
FNMAI Fed Ntl Mtg Ser Q -1.06 3.6500 -0.1000 -2.67% 3.8900 3.6500 10:30
ECAU Echo Automotive Inc -1.14 0.2850 -0.0230 -7.47% 0.3100 0.2800 10:28
DUMA Duma Energy Corp -1.15 2.0100 -0.0700 -3.37% 2.0100 2.0100 10:30
FMCKI Federal Home Loan -1.34 3.5000 -0.1000 -2.78% 3.6000 3.5000 10:32
HRAA Health Rev Assurn -1.40 0.3160 -0.0540 -14.59% 0.3660 0.3150 10:58
PARR Par Pete Corp -1.53 1.7500 -0.0200 -1.13% 1.7700 1.7500 10:22
OBJE Obscene Jeans Corp -1.58 0.5200 -0.1500 -22.39% 0.6850 0.5150 11:00
ZERO Save The World Air I -1.66 1.3800 -0.1500 -9.80% 1.5200 1.3700 11:00
FMCKL Freddie Mac 6.02 Pfd -1.93 3.5100 -0.1400 -3.84% 3.5200 3.5100 10:09
CZFS Citizens Fincl Svcs -1.96 47.0000 -1.0000 -2.08% 47.0000 47.0000 10:27
VASO Vasomedical Inc -2.47 0.2400 -0.1000 -29.41% 0.3500 0.2400 11:00
AXGN Lectec Corp -3.17 3.1000 -0.7500 -19.48% 3.5100 3.0500 11:01