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. +3.66 0.8000 +0.1600 +25.00% 0.9800 0.6400 13:03
FMCKI Federal Home Loan +1.91 3.7700 +0.1700 +4.72% 3.7700 3.5000 11:23
SIAF Sino Agro Food Inc +1.81 0.4201 +0.0201 +5.02% 0.4450 0.4000 12:54
ANFC Ante5 Inc +1.78 0.6800 +0.0600 +9.68% 0.6800 0.6200 12:43
NNVC Nanoviricides Inc +1.67 1.1000 +0.0700 +6.80% 1.1100 1.0000 13:04
FNMFM Fed Natl Mtg Pfd E +1.52 9.0000 +1.0000 +12.50% 9.0000 9.0000 09:52
LBMH Liberator Medical Hl +1.45 1.7100 +0.1300 +8.23% 1.7700 1.6000 12:52
FVRG Forevergreen Worldwi +1.45 0.7500 +0.0830 +12.44% 0.7500 0.7400 12:42
APPA A.P. Pharma +1.32 0.4450 +0.0150 +3.49% 0.4519 0.4300 12:49
WDDD Worlds.Com Inc +1.28 0.2600 +0.0200 +8.33% 0.2600 0.2400 12:43
SNWV Sanuwave Health Inc +1.26 0.5900 +0.0400 +7.27% 0.5900 0.5300 12:50
ESPH Exosphere Technolog +1.16 0.2800 +0.0100 +3.70% 0.2800 0.2650 12:36
SRCO Sparta Comm Services +1.15 0.7300 +0.0300 +4.29% 0.7300 0.7000 12:29
PTQMF Petaquilla Minerals +1.14 0.3278 +0.0133 +4.23% 0.3341 0.3278 10:42
AMZG American Eagle Energ +1.04 1.7200 +0.0400 +2.38% 1.7600 1.6800 12:51
FNMAL Fed Natl Mtg Pfd M +0.73 7.2200 +0.1200 +1.69% 7.2200 7.2200 10:34
PEDO Pedevco Corp. +0.55 3.9000 +0.2100 +5.69% 3.9000 3.4500 12:58
CLDS Cloud Star Corp +0.46 0.3190 +0.0090 +2.90% 0.3200 0.3100 12:56
CZICF Canadian Zinc Corp +0.41 0.6167 +0.0108 +1.78% 0.6200 0.6079 11:58
UBIQ Ubiquity Broadcastin +0.37 11.7500 +0.0400 +0.34% 11.7500 11.7300 12:56
FNMAM Fannie Mae 5.81 H +0.36 7.2600 +0.0600 +0.83% 7.2600 7.2100 12:41
NAMG North American Oil +0.32 1.6300 +0.0500 +3.16% 1.6700 1.5600 12:58
PTRC Petro River Oil Corp +0.29 0.2800 +0.0100 +3.70% 0.2975 0.2710 13:00
UMAX Umax Group Corp +0.28 2.6400 +0.0900 +3.53% 2.6500 2.3600 12:55
CALVF Caledonia Mining Cp +0.27 0.8100 +0.0106 +1.33% 0.8100 0.7570 12:43
NSSI Network-1 Sec Solu +0.26 1.7600 +0.0100 +0.57% 1.8000 1.7000 12:38
AOIL Armada Oil Inc +0.25 0.3500 +0.0050 +1.45% 0.3500 0.3490 09:30
NODB North Dallas BK&Tr +0.22 49.0000 +0.3700 +0.76% 49.0000 48.9900 12:18
ADXSD Advaxis Inc +0.21 3.2500 +0.0500 +1.56% 3.3500 3.1700 12:52
TQLA Montalvo Spirits In +0.19 0.7420 +0.0060 +0.82% 0.7600 0.7400 12:58
AUGT Augme Technologies +0.18 0.3340 +0.0060 +1.83% 0.3340 0.3200 13:06
FMCCP Freddie Mac Pfd P +0.17 6.8700 +0.0400 +0.59% 6.8700 6.8700 11:55
SCRA Securealert Inc +0.16 20.6000 +0.2000 +0.98% 20.6000 19.9000 11:35
SOUL Soul & Vibe Interact +0.15 1.1200 +0.0400 +3.70% 1.1400 1.0500 12:58
SFES Safestitch Medical +0.13 0.8500 +0.0200 +2.41% 0.8500 0.7100 12:34
AMZZ Amazonica Corp unch 0.7500 unch unch 0.7500 0.7500 09:56
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 10:43
XBTC Xhibit Corp. unch 2.1700 unch unch 2.3900 2.1600 12:51
SITO Single Touch Systems unch 0.6000 unch unch 0.6000 0.6000 13:05
PARR Par Pete Corp unch 1.7700 unch unch 1.7700 1.7500 11:28
SNGX Soligenix Inc. unch 1.4800 unch unch 1.5000 1.4200 12:53
RNGE Ring Energy Inc unch 11.4500 unch unch 11.4500 11.4500 12:06
FNMAN Federal National Mor unch 7.1500 unch unch 7.1500 7.1500 10:52
ENSV Enservco Corpporatio unch 1.3500 unch unch 1.4200 1.3500 13:04
CGIX Cancer Genetics Inc unch 11.5000 unch unch 11.6900 11.3600 12:20
ROIL Richfield Oil unch 0.5099 unch unch 0.5099 0.5099 09:31
CATC Cambridge Bancorp unch 38.9000 unch unch 38.9000 38.9000 10:00
PROP Propell Corp unch 0.4300 unch unch 0.4300 0.4200 12:59
VUZI Vuzix Corp unch 1.9000 unch unch 1.9300 1.8000 11:37
ISDR Issuer Direct Corp unch 7.7500 unch unch 7.7500 7.7500 12:08
FNMAH Federal Natl Mtg Pfd unch 3.6000 unch unch 3.6000 3.5900 13:02
DAKP Mct Holding Corp. unch 2.0000 unch unch 2.0100 1.9600 12:31
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4700 7.4500 12:51
RWWI Avatech Solutions unch 0.9700 unch unch 0.9700 0.9700 09:46
CMXI Cytomedix Inc. New unch 0.4600 unch unch 0.4800 0.4400 11:59
FNMAJ Fannie Mae Pfd R unch 3.7200 unch unch 3.8500 3.7100 12:34
DRIO Labstyle unch 2.8300 unch unch 2.8400 2.8000 11:45
TYCB Taylor Calvin B Bksh unch 26.2500 unch unch 26.2500 26.2500 13:04
FMAR First Mariner Bancor unch 2.2500 unch unch 2.3000 2.2500 11:48
FNMAG Fannie Mae 5.375 I -0.03 7.1900 -0.0100 -0.14% 7.2200 7.1500 12:07
FMCCK Freddie Mac 5.79 -0.06 6.9900 -0.0100 -0.14% 6.9900 6.9900 11:39
ARTH Almah Inc -0.08 0.5250 -0.0050 -0.94% 0.5498 0.5150 13:01
SANB Sanborn Resources -0.08 0.3050 -0.0050 -1.61% 0.3450 0.2950 12:55
FMCCM Freddie Mac Noncum -0.12 6.9500 -0.0500 -0.71% 7.0900 6.9500 11:18
FMCC Freddie Mac -0.12 1.3900 -0.0100 -0.71% 1.4300 1.3600 13:06
CRRS Corp Res Svcs Inc -0.16 2.9000 -0.0400 -1.36% 2.9500 2.8100 12:37
LIQT Blue Moose Media -0.19 2.8500 -0.0200 -0.70% 2.8700 2.8500 12:36
AGIN American Graphite -0.21 0.4000 -0.0050 -1.23% 0.4050 0.4000 12:33
GNIN Green Innovations -0.26 0.2750 -0.0040 -1.43% 0.2790 0.2700 12:50
SGBK Stonegate Bank [Fl] -0.30 18.9500 -0.0500 -0.26% 19.0000 18.9500 13:00
FSRL First Reliance Bk SC -0.36 1.5500 -0.0500 -3.13% 1.5500 1.5500 10:29
CTIX Cellceutix Corp -0.37 1.9200 -0.0300 -1.54% 1.9600 1.9000 12:52
BSSP Bassline Productions -0.39 1.7100 -0.0100 -0.58% 1.7200 1.6400 11:58
TKOI Telkonet Inc -0.40 0.2800 -0.0050 -1.75% 0.2850 0.2800 12:42
TTNP Titan Pharma Inc -0.42 0.5900 -0.0090 -1.50% 0.5990 0.5900 12:58
FRAF Franklin Finl Svcs -0.43 15.9000 -0.1000 -0.62% 15.9000 15.9000 11:02
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
GOJO Graphon Corp -0.48 0.4000 -0.0100 -2.44% 0.4200 0.3500 12:44
FNMAS Fannie Mae Pfd S -0.53 4.6300 -0.0400 -0.86% 4.7000 4.5100 12:57
FNMA Fannie Mae -0.53 1.5100 -0.0400 -2.58% 1.5700 1.4800 13:06
BRTX Biorestorative Thera -0.57 0.7500 -0.0500 -6.25% 0.7500 0.7500 10:16
NROM Noble Romans Inc -0.58 1.4800 -0.0400 -2.63% 1.5200 1.4800 11:45
CLCN Creative Learning -0.59 0.9500 -0.0600 -5.94% 1.0000 0.9400 10:58
GTHP Guided Therapeutics -0.59 0.7140 -0.0050 -0.70% 0.7400 0.7140 13:00
LIBE Liberated Energy -0.62 0.4700 -0.0300 -6.00% 0.4700 0.4100 10:48
AMPD Amp Holding Inc. -0.62 0.4000 -0.0100 -2.44% 0.4200 0.4000 12:24
MARAD Marathon Patent Grou -0.63 6.3500 -0.2000 -3.05% 6.5500 6.1400 12:52
UREE U.S. Rare Earths Inc -0.63 2.1900 -0.0600 -2.67% 2.2500 2.1900 12:23
FMCKJ Freddie Mac Pfd Z -0.63 4.6100 -0.0500 -1.07% 4.7000 4.6000 12:47
SCRC Scripsamerica Inc -0.67 0.3200 -0.0200 -5.88% 0.3300 0.2900 13:06
NCBS Nicolet -0.72 16.2500 -0.2500 -1.52% 16.2500 16.2500 10:21
ERFB Erf Wireless Inc -0.74 0.5050 -0.0300 -5.61% 0.5350 0.5000 13:04
ITEN Codesmart Holdings -0.76 4.1900 -0.1500 -3.46% 4.7000 4.1000 12:10
BFDI Brekford Intl Corp -0.79 0.6200 -0.0200 -3.13% 0.6500 0.6200 10:39
HRAA Health Rev Assurn -0.81 0.3410 -0.0290 -7.84% 0.3660 0.3150 12:57
NVIV Design Source Inc -0.82 4.2500 -0.2000 -4.49% 4.4500 4.2500 13:05
VPIG Virtual Piggy Inc -0.89 2.2000 -0.0500 -2.22% 2.2700 2.2000 12:56
ECAU Echo Automotive Inc -0.90 0.2900 -0.0180 -5.84% 0.3100 0.2800 12:17
DUMA Duma Energy Corp -0.99 2.0200 -0.0600 -2.88% 2.0500 2.0100 12:25