OTC/BB Most Active Stocks Friday, August 9, 2013 3
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 14:44
SIAF Sino Agro Food Inc +2.87 0.4388 +0.0388 +9.70% 0.4450 0.4000 14:35
FMCKI Federal Home Loan +2.07 3.7900 +0.1900 +5.28% 3.7900 3.5000 14:16
NNVC Nanoviricides Inc +2.06 1.1200 +0.0900 +8.74% 1.1200 1.0000 15:08
TPCSE Techprecision Corp +1.82 0.5450 +0.0450 +9.00% 0.5450 0.4900 14:42
CLDS Cloud Star Corp +1.82 0.3500 +0.0400 +12.90% 0.3500 0.3100 14:33
ANFC Ante5 Inc +1.78 0.6800 +0.0600 +9.68% 0.6800 0.6200 14:55
AMZG American Eagle Energ +1.72 1.7500 +0.0700 +4.17% 1.7700 1.6800 14:46
APPA A.P. Pharma +1.69 0.4500 +0.0200 +4.65% 0.4519 0.4300 14:55
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 14:08
NSSI Network-1 Sec Solu +1.26 1.8000 +0.0500 +2.86% 1.8000 1.7000 15:07
SNWV Sanuwave Health Inc +1.26 0.5900 +0.0400 +7.27% 0.5900 0.5300 14:10
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 +1.13 0.3000 +0.0150 +5.26% 0.3000 0.2800 14:51
PROP Propell Corp +0.91 0.4500 +0.0200 +4.65% 0.4500 0.4200 14:35
LBMH Liberator Medical Hl +0.83 1.6500 +0.0700 +4.43% 1.7700 1.6000 14:55
CALVF Caledonia Mining Cp +0.82 0.8319 +0.0325 +4.07% 0.8319 0.7570 15:02
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 15:08
PTRC Petro River Oil Corp +0.51 0.2880 +0.0180 +6.67% 0.2975 0.2700 14:54
OMTK Omnitek Engineering +0.44 2.1500 +0.0200 +0.94% 2.1800 2.1100 14:28
FNMAG Fannie Mae 5.375 I +0.44 7.3400 +0.1400 +1.94% 7.3400 7.1500 14:57
FMCCN Freddie Mac Var N +0.40 6.8000 +0.1000 +1.49% 6.8000 6.8000 14:18
SOUL Soul & Vibe Interact +0.39 1.1900 +0.1100 +10.19% 1.2000 1.0500 15:06
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 14:58
FNMAM Fannie Mae 5.81 H +0.36 7.2600 +0.0600 +0.83% 7.2600 7.2100 12:41
GOJO Graphon Corp +0.24 0.4150 +0.0050 +1.22% 0.4200 0.3500 15:04
NODB North Dallas BK&Tr +0.22 49.0000 +0.3700 +0.76% 49.0000 48.9900 12:18
UMAX Umax Group Corp +0.22 2.6200 +0.0700 +2.75% 2.6500 2.3600 15:10
ENSV Enservco Corpporatio +0.21 1.3700 +0.0200 +1.48% 1.4200 1.3000 15:06
SFES Safestitch Medical +0.19 0.8600 +0.0300 +3.61% 0.8600 0.7100 15:03
FMCCP Freddie Mac Pfd P +0.17 6.8700 +0.0400 +0.59% 6.8700 6.8700 11:55
CZICF Canadian Zinc Corp +0.16 0.6100 +0.0041 +0.68% 0.6200 0.6079 14:58
PEDO Pedevco Corp. +0.16 3.7500 +0.0600 +1.63% 3.9000 3.4500 14:54
NAMG North American Oil +0.13 1.6000 +0.0200 +1.27% 1.6700 1.5600 15:05
TQLA Montalvo Spirits In +0.12 0.7400 +0.0040 +0.54% 0.7600 0.7400 15:10
ADXSD Advaxis Inc +0.12 3.2300 +0.0300 +0.94% 3.3500 3.1700 14:31
GNIN Green Innovations +0.06 0.2800 +0.0010 +0.36% 0.2800 0.2700 15:10
VUZI Vuzix Corp unch 1.9000 unch unch 1.9300 1.8000 14:54
DUNR Dune Energy Inc unch 1.5500 unch unch 1.5500 1.5500 13:32
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
FNMAH Federal Natl Mtg Pfd unch 3.6000 unch unch 3.6000 3.5900 13:02
RNGE Ring Energy Inc unch 11.4500 unch unch 11.4500 11.4500 13:06
TYCB Taylor Calvin B Bksh unch 26.2500 unch unch 26.2500 26.2500 13:09
SGBK Stonegate Bank [Fl] unch 19.0000 unch unch 19.0000 18.9500 13:56
AMZZ Amazonica Corp unch 0.7500 unch unch 0.7500 0.7500 09:56
ISDR Issuer Direct Corp unch 7.7500 unch unch 7.7500 7.7500 13:25
XBTC Xhibit Corp. unch 2.1700 unch unch 2.3900 2.1600 14:20
CMXI Cytomedix Inc. New unch 0.4600 unch unch 0.4800 0.4400 14:27
RWWI Avatech Solutions unch 0.9700 unch unch 0.9700 0.9700 09:46
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4900 7.4500 15:10
FMCKO Fed Home Ln Mtg unch 3.5100 unch unch 3.5100 3.3600 14:07
DAKP Mct Holding Corp. unch 2.0000 unch unch 2.0100 1.9600 14:48
EXAD Experience Art & Des unch 3.3500 unch unch 3.3500 3.3500 15:09
DDOO Discount Dental unch 1.0000 unch unch 1.0000 1.0000 14:57
PARR Par Pete Corp unch 1.7700 unch unch 1.7700 1.7500 11:28
FMAR First Mariner Bancor unch 2.2500 unch unch 2.3000 2.2500 11:48
SITO Single Touch Systems unch 0.6000 unch unch 0.6000 0.6000 15:07
AMBZ American Business unch 28.5500 unch unch 28.5500 28.5500 14:43
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 14:47
FMCCM Freddie Mac Noncum -0.12 6.9500 -0.0500 -0.71% 7.0900 6.9500 11:18
CTIX Cellceutix Corp -0.12 1.9400 -0.0100 -0.51% 1.9600 1.9000 15:09
FMCC Freddie Mac -0.12 1.3900 -0.0100 -0.71% 1.4300 1.3600 15:08
CRRS Corp Res Svcs Inc -0.16 2.9000 -0.0400 -1.36% 2.9500 2.8100 15:02
FNMAK Federal Natl Pfd N -0.17 7.2000 -0.0500 -0.69% 7.2000 7.2000 14:42
CGIX Cancer Genetics Inc -0.18 11.4000 -0.1000 -0.87% 11.6900 11.3600 15:00
AGIN American Graphite -0.21 0.4000 -0.0050 -1.23% 0.4050 0.4000 14:49
CATC Cambridge Bancorp -0.23 38.8500 -0.0500 -0.13% 38.9000 38.8500 14:44
ROIL Richfield Oil -0.27 0.5000 -0.0099 -1.94% 0.5099 0.5000 14:09
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
LIQT Blue Moose Media -0.38 2.8300 -0.0400 -1.39% 2.8700 2.8300 14:11
FNMAP Fannie Mae Pfd F -0.38 7.1200 -0.0700 -0.97% 7.1200 7.1200 13:22
PVLY Premier Valley Bk CA -0.39 6.2500 -0.0500 -0.79% 6.2500 6.2500 14:16
BSSP Bassline Productions -0.39 1.7100 -0.0100 -0.58% 1.7200 1.6400 11:58
DRIO Labstyle -0.41 2.8100 -0.0200 -0.71% 2.8400 2.8000 14:36
TTNP Titan Pharma Inc -0.42 0.5900 -0.0090 -1.50% 0.5990 0.5900 14:50
FRAF Franklin Finl Svcs -0.43 15.9000 -0.1000 -0.62% 15.9000 15.9000 11:02
ARTH Almah Inc -0.46 0.5000 -0.0300 -5.66% 0.5498 0.4850 15:03
MARAD Marathon Patent Grou -0.47 6.4000 -0.1500 -2.29% 6.5500 6.1400 15:07
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 14:40
SANB Sanborn Resources -0.53 0.2800 -0.0300 -9.68% 0.3450 0.2700 15:07
FNMA Fannie Mae -0.53 1.5000 -0.0500 -3.23% 1.5700 1.4800 15:09
BRTX Biorestorative Thera -0.57 0.7500 -0.0500 -6.25% 0.7500 0.7500 10:16
ERFB Erf Wireless Inc -0.62 0.5100 -0.0250 -4.67% 0.5350 0.5000 14:25
LIBE Liberated Energy -0.62 0.4700 -0.0300 -6.00% 0.4700 0.4100 10:48
NCBS Nicolet -0.72 16.2500 -0.2500 -1.52% 16.2500 16.2500 10:21
NVIV Design Source Inc -0.73 4.2800 -0.1700 -3.82% 4.4500 4.2500 15:07
FMCKJ Freddie Mac Pfd Z -0.75 4.5800 -0.0800 -1.72% 4.7000 4.5600 15:10
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
SCRC Scripsamerica Inc -0.81 0.3100 -0.0300 -8.82% 0.3300 0.2900 14:54
FNMAO Fannie Mae Noncum G -0.85 7.0800 -0.2400 -3.28% 7.0800 7.0800 14:33