OTC/BB Most Active Stocks Friday, August 9, 2013 2
Post# of 39265
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FTTN First Titan Corp. +3.99 0.8500 +0.2100 +32.81% 0.9800 0.6400 14:02
SIAF Sino Agro Food Inc +2.87 0.4388 +0.0388 +9.70% 0.4450 0.4000 13:08
AMZG American Eagle Energ +2.11 1.7700 +0.0900 +5.36% 1.7700 1.6800 13:14
FMCKI Federal Home Loan +1.91 3.7700 +0.1700 +4.72% 3.7700 3.5000 11:23
NNVC Nanoviricides Inc +1.87 1.1020 +0.0720 +6.99% 1.1200 1.0000 14:08
ANFC Ante5 Inc +1.78 0.6800 +0.0600 +9.68% 0.6800 0.6200 12:43
CLDS Cloud Star Corp +1.63 0.3450 +0.0350 +11.29% 0.3450 0.3100 13:46
FNMFM Fed Natl Mtg Pfd E +1.52 9.0000 +1.0000 +12.50% 9.0000 9.0000 09:52
FVRG Forevergreen Worldwi +1.45 0.7500 +0.0830 +12.44% 0.7500 0.7400 13:51
LBMH Liberator Medical Hl +1.35 1.7000 +0.1200 +7.59% 1.7700 1.6000 13:35
APPA A.P. Pharma +1.32 0.4450 +0.0150 +3.49% 0.4519 0.4300 13:41
SNWV Sanuwave Health Inc +1.26 0.5900 +0.0400 +7.27% 0.5900 0.5300 13:58
SRCO Sparta Comm Services +1.15 0.7300 +0.0300 +4.29% 0.7300 0.7000 13:54
PTQMF Petaquilla Minerals +1.14 0.3278 +0.0133 +4.23% 0.3341 0.3278 10:42
TKOI Telkonet Inc +0.77 0.2950 +0.0100 +3.51% 0.2950 0.2800 14:00
FNMAJ Fannie Mae Pfd R +0.75 3.8400 +0.1200 +3.23% 3.8500 3.7100 13:33
FNMAL Fed Natl Mtg Pfd M +0.73 7.2200 +0.1200 +1.69% 7.2200 7.2200 10:34
AUGT Augme Technologies +0.53 0.3340 +0.0060 +1.83% 0.3340 0.3200 14:06
TPCSE Techprecision Corp +0.46 0.5100 +0.0100 +2.00% 0.5200 0.4900 13:55
CZICF Canadian Zinc Corp +0.41 0.6149 +0.0090 +1.49% 0.6200 0.6079 14:04
CLCN Creative Learning +0.38 1.0500 +0.0400 +3.96% 1.0500 0.9400 13:08
UBIQ Ubiquity Broadcastin +0.37 11.7500 +0.0400 +0.34% 11.7500 11.7300 13:53
FNMAM Fannie Mae 5.81 H +0.36 7.2600 +0.0600 +0.83% 7.2600 7.2100 12:41
NAMG North American Oil +0.26 1.6100 +0.0300 +1.90% 1.6700 1.5600 14:07
TQLA Montalvo Spirits In +0.26 0.7444 +0.0084 +1.14% 0.7600 0.7400 13:40
UMAX Umax Group Corp +0.25 2.6300 +0.0800 +3.14% 2.6500 2.3600 14:07
GOJO Graphon Corp +0.24 0.4150 +0.0050 +1.22% 0.4200 0.3500 13:56
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 13:35
SFES Safestitch Medical +0.19 0.8600 +0.0300 +3.61% 0.8600 0.7100 14:08
SOUL Soul & Vibe Interact +0.18 1.1400 +0.0600 +5.56% 1.1500 1.0500 14:07
FMCCP Freddie Mac Pfd P +0.17 6.8700 +0.0400 +0.59% 6.8700 6.8700 11:55
MAXD Max Sound Corp +0.17 0.2500 +0.0010 +0.40% 0.2690 0.2370 14:02
SCRA Securealert Inc +0.16 19.2000 -1.2000 -5.88% 20.6000 19.2000 14:07
PEDO Pedevco Corp. +0.16 3.7500 +0.0600 +1.63% 3.9000 3.4500 13:14
ENSV Enservco Corpporatio +0.11 1.3600 +0.0100 +0.74% 1.4200 1.3000 14:01
CGIX Cancer Genetics Inc +0.09 11.5500 +0.0500 +0.43% 11.6900 11.3600 13:27
CALVF Caledonia Mining Cp +0.07 0.8020 +0.0026 +0.33% 0.8100 0.7570 13:42
TYCB Taylor Calvin B Bksh unch 26.2500 unch unch 26.2500 26.2500 13:09
RWWI Avatech Solutions unch 0.9700 unch unch 0.9700 0.9700 09:46
FNMAT Federal Natl Pfd T unch 7.4700 +0.0200 +0.27% 7.4700 7.4500 14:01
SGBK Stonegate Bank [Fl] unch 19.0000 unch unch 19.0000 18.9500 13:56
XBTC Xhibit Corp. unch 2.1700 unch unch 2.3900 2.1600 12:51
FMCKO Fed Home Ln Mtg unch 3.5100 unch unch 3.5100 3.3600 14:07
GNIN Green Innovations unch 0.2790 unch unch 0.2790 0.2700 13:40
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 10:43
FNMAN Federal National Mor unch 7.1500 unch unch 7.1500 7.1500 10:52
SITO Single Touch Systems unch 0.6000 unch unch 0.6000 0.6000 13:05
DAKP Mct Holding Corp. unch 2.0000 unch unch 2.0100 1.9600 13:14
PTRC Petro River Oil Corp unch 0.2700 unch unch 0.2975 0.2700 13:30
PROP Propell Corp unch 0.4300 unch unch 0.4500 0.4200 13:46
FMAR First Mariner Bancor unch 2.2500 unch unch 2.3000 2.2500 11:48
LIQT Blue Moose Media unch 2.8700 unch unch 2.8700 2.8500 13:39
CMXI Cytomedix Inc. New unch 0.4600 unch unch 0.4800 0.4400 13:52
PARR Par Pete Corp unch 1.7700 unch unch 1.7700 1.7500 11:28
AMZZ Amazonica Corp unch 0.7500 unch unch 0.7500 0.7500 09:56
RNGE Ring Energy Inc unch 11.4500 unch unch 11.4500 11.4500 13:06
DRIO Labstyle unch 2.8300 unch unch 2.8400 2.8000 13:15
ISDR Issuer Direct Corp unch 7.7500 unch unch 7.7500 7.7500 13:25
DUNR Dune Energy Inc unch 1.5500 unch unch 1.5500 1.5500 13:32
CATC Cambridge Bancorp unch 38.9000 unch unch 38.9000 38.9000 10:00
FNMAH Federal Natl Mtg Pfd unch 3.6000 unch unch 3.6000 3.5900 13:02
VUZI Vuzix Corp unch 1.9000 unch unch 1.9300 1.8000 11:37
FNMAG Fannie Mae 5.375 I -0.03 7.1900 -0.0100 -0.14% 7.2200 7.1500 13:36
FMCCK Freddie Mac 5.79 -0.06 6.9900 -0.0100 -0.14% 6.9900 6.9900 11:39
FMCKM Federal Home Ln Mtg -0.11 3.4900 -0.0100 -0.29% 3.4900 3.4900 13:45
FMCCM Freddie Mac Noncum -0.12 6.9500 -0.0500 -0.71% 7.0900 6.9500 11:18
CRRS Corp Res Svcs Inc -0.16 2.9000 -0.0400 -1.36% 2.9500 2.8100 13:34
SANB Sanborn Resources -0.17 0.2970 -0.0130 -4.19% 0.3450 0.2950 14:06
AGIN American Graphite -0.21 0.4000 -0.0050 -1.23% 0.4050 0.4000 14:03
ARTH Almah Inc -0.23 0.5100 -0.0200 -3.77% 0.5498 0.5100 14:04
FMCC Freddie Mac -0.25 1.3800 -0.0200 -1.43% 1.4300 1.3600 14:06
CTIX Cellceutix Corp -0.25 1.9200 -0.0300 -1.54% 1.9600 1.9000 14:01
ROIL Richfield Oil -0.27 0.5000 -0.0099 -1.94% 0.5099 0.5000 13:42
NROM Noble Romans Inc -0.29 1.5000 -0.0200 -1.32% 1.5200 1.4800 13:08
FSRL First Reliance Bk SC -0.36 1.5500 -0.0500 -3.13% 1.5500 1.5500 10:29
ERFB Erf Wireless Inc -0.37 0.5200 -0.0150 -2.80% 0.5350 0.5000 13:49
FNMAP Fannie Mae Pfd F -0.38 7.1200 -0.0700 -0.97% 7.1200 7.1200 13:22
BSSP Bassline Productions -0.39 1.7100 -0.0100 -0.58% 1.7200 1.6400 11:58
TTNP Titan Pharma Inc -0.42 0.5950 -0.0040 -0.67% 0.5990 0.5900 14:01
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
GTHP Guided Therapeutics -0.47 0.7150 -0.0040 -0.56% 0.7400 0.7140 13:52
SNGX Soligenix Inc. -0.51 1.4400 -0.0400 -2.70% 1.5000 1.4200 13:56
FNMA Fannie Mae -0.53 1.5100 -0.0400 -2.58% 1.5700 1.4800 14:08
BRTX Biorestorative Thera -0.57 0.7500 -0.0500 -6.25% 0.7500 0.7500 10:16
LIBE Liberated Energy -0.62 0.4700 -0.0300 -6.00% 0.4700 0.4100 10:48
ESPH Exosphere Technolog -0.63 0.2650 -0.0050 -1.85% 0.2800 0.2600 14:03
MARAD Marathon Patent Grou -0.63 6.3500 -0.2000 -3.05% 6.5500 6.1400 14:02
AOIL Armada Oil Inc -0.66 0.3450 unch unch 0.3500 0.3320 14:05
FNMAS Fannie Mae Pfd S -0.66 4.6000 -0.0700 -1.50% 4.7000 4.5100 14:06
SCRC Scripsamerica Inc -0.67 0.3150 -0.0250 -7.35% 0.3300 0.2900 13:55
NCBS Nicolet -0.72 16.2500 -0.2500 -1.52% 16.2500 16.2500 10:21
FMCKJ Freddie Mac Pfd Z -0.75 4.6000 -0.0600 -1.29% 4.7000 4.6000 14:07
BFDI Brekford Intl Corp -0.79 0.6200 -0.0200 -3.13% 0.6500 0.6200 10:39
ITEN Codesmart Holdings -0.81 4.1800 -0.1600 -3.69% 4.7000 4.1000 13:39
NVIV Design Source Inc -0.82 4.2500 -0.2000 -4.49% 4.4500 4.2500 14:06
VPIG Virtual Piggy Inc -0.89 2.2000 -0.0500 -2.22% 2.2700 2.2000 13:54
ECAU Echo Automotive Inc -0.90 0.2850 -0.0230 -7.47% 0.3100 0.2800 14:06
HIIT Hii Technologies -0.95 0.2600 -0.0150 -5.45% 0.2700 0.2510 13:44