OTC/BB Most Active Stocks Tuesday, August 13, 2013
Post# of 39311
Posted On: 08/13/2013 11:16:47 AM
OTC/BB Most Active Stocks Tuesday, August 13, 2013 11:16:23 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PFIE Profire Energy Inc +3.18 1.5700 +0.1700 +12.14% 1.6000 1.4000 10:45
AMZG American Eagle Energ +2.82 1.8500 +0.1400 +8.19% 1.8500 1.7100 10:58
FNMAI Fed Ntl Mtg Ser Q +2.44 3.9000 +0.2700 +7.44% 3.9000 3.8100 10:50
CRVW Careview Comm Inc +2.13 0.6389 +0.0989 +18.31% 0.6389 0.6389 09:47
CLCN Creative Learning +2.05 1.3000 +0.2500 +23.81% 1.3200 1.1000 10:34
NCBS Nicolet +1.88 16.9600 +0.7100 +4.37% 16.9600 16.5000 10:41
SMTP Smtp Inc +1.70 1.1900 +0.1300 +12.26% 1.1900 1.0500 10:45
EXAD Experience Art & Des +1.63 3.5000 +0.2000 +6.06% 3.5000 3.5000 09:30
CRRS Corp Res Svcs Inc +1.20 3.2800 +0.2500 +8.25% 3.3000 3.1000 10:42
ENSV Enservco Corpporatio +1.19 1.4800 +0.1200 +8.82% 1.5700 1.3800 10:30
ESPH Exosphere Technolog +0.99 0.2800 +0.0090 +3.32% 0.2800 0.2600 10:37
WEIN West End Indiana +0.97 19.7500 +0.7500 +3.95% 19.7500 19.7500 09:36
TKOI Telkonet Inc +0.97 0.2950 +0.0130 +4.61% 0.3000 0.2820 10:49
SNGX Soligenix Inc. +0.88 1.5000 +0.0700 +4.90% 1.5000 1.4700 10:55
FTTN First Titan Corp. +0.86 0.8200 +0.0400 +5.13% 0.8400 0.7800 10:53
SNWV Sanuwave Health Inc +0.83 0.7400 +0.0400 +5.71% 0.7650 0.7300 11:00
FVRG Forevergreen Worldwi +0.81 0.7999 +0.0499 +6.65% 0.7999 0.7899 10:36
BSCA Bank Santa Clarita +0.79 8.7600 +0.1100 +1.27% 8.7600 8.7000 10:33
STVI Snap Interactive +0.69 1.0000 +0.0500 +5.26% 1.0000 0.9500 10:39
UBIQ Ubiquity Broadcastin +0.61 11.8800 +0.0600 +0.51% 11.8800 11.7600 10:20
XBTC Xhibit Corp. +0.57 1.9900 +0.1100 +5.85% 2.1000 1.9500 10:46
PTRC Petro River Oil Corp +0.47 0.2550 +0.0150 +6.25% 0.2700 0.2400 10:40
MRIC Mri Interventions +0.47 1.1900 +0.0100 +0.85% 1.2000 1.1800 10:43
DMPI Delmar Pharma +0.43 1.1400 +0.0300 +2.70% 1.1400 1.1100 10:00
NAMG North American Oil +0.41 1.2400 +0.0600 +5.08% 1.2800 1.1900 10:55
BSSP Bassline Productions +0.39 1.7200 +0.0100 +0.58% 1.7200 1.7000 11:00
VPIG Virtual Piggy Inc +0.38 2.1800 +0.0200 +0.93% 2.2300 2.1780 10:43
SIAF Sino Agro Food Inc +0.37 0.4460 +0.0010 +0.22% 0.4500 0.4450 10:58
VUZI Vuzix Corp +0.36 1.9300 +0.1200 +6.63% 1.9800 1.9200 10:59
PTQMF Petaquilla Minerals +0.27 0.3284 +0.0029 +0.89% 0.3311 0.3240 10:42
CTIX Cellceutix Corp +0.25 1.9800 +0.0200 +1.02% 2.0000 1.9600 10:50
CLDS Cloud Star Corp +0.22 0.3200 +0.0050 +1.59% 0.3200 0.3150 10:01
SHPR Poly Shield Technolo +0.21 0.4500 +0.0100 +2.27% 0.6000 0.4500 09:35
DUMA Duma Energy Corp +0.17 2.0100 -0.0300 -1.47% 2.0500 2.0100 10:58
FNMAG Fannie Mae 5.375 I +0.17 7.3500 +0.0500 +0.68% 7.3500 7.3500 09:55
NVIV Design Source Inc +0.09 4.4000 unch unch 4.5000 4.3700 10:56
CGIX Cancer Genetics Inc +0.05 11.7200 +0.0200 +0.17% 11.7200 11.7200 10:31
SOULD Soul & Vibe Interact unch 3.2000 unch unch 3.3000 2.6200 10:43
ADXS Advaxis Inc unch 3.1300 unch unch 3.1500 3.1300 10:42
FMCKJ Freddie Mac Pfd Z unch 4.7000 unch unch 4.7500 4.6500 11:00
FRAF Franklin Finl Svcs unch 15.9000 unch unch 15.9000 15.9000 10:16
FNMAO Fannie Mae Noncum G unch 7.2500 unch unch 7.2500 6.9500 10:25
CNBF Commerce National unch 14.9300 unch unch 14.9300 14.9300 10:06
FMCKP Freddie Mac 5.7 Pfd unch 7.0500 unch unch 7.0500 7.0500 10:21
OBJE Obscene Jeans Corp unch 0.5050 unch unch 0.5050 0.4950 10:51
SFES Safestitch Medical unch 0.8200 unch unch 1.0000 0.8200 10:38
ECAU Echo Automotive Inc unch 0.2900 unch unch 0.3000 0.2810 10:39
MARAD Marathon Patent Grou unch 6.5000 +0.0100 +0.15% 6.5000 6.3600 10:55
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 09:45
AOIL Armada Oil Inc unch 0.3212 unch unch 0.3212 0.3212 09:30
DRIO Labstyle unch 2.8500 unch unch 2.8600 2.8500 10:49
NROM Noble Romans Inc unch 1.5000 unch unch 1.5500 1.4100 10:51
GOJO Graphon Corp unch 0.4200 unch unch 0.4200 0.3900 09:36
AGIN American Graphite -0.01 0.3947 -0.0002 -0.05% 0.3950 0.3900 10:52
FNMFM Fed Natl Mtg Pfd E -0.02 8.0000 -0.0100 -0.12% 8.7000 7.9200 10:28
HRAA Health Rev Assurn -0.03 0.3390 -0.0010 -0.29% 0.3400 0.3150 10:26
TPCSE Techprecision Corp -0.03 0.6490 -0.0010 -0.15% 0.6490 0.6490 10:25
UMAX Umax Group Corp -0.04 2.6600 -0.0100 -0.37% 2.6600 2.6600 10:25
CZICF Canadian Zinc Corp -0.08 0.6300 +0.0050 +0.80% 0.6340 0.6233 10:57
FNMAJ Fannie Mae Pfd R -0.13 3.8800 -0.0200 -0.51% 4.0200 3.8400 10:54
FNMAT Federal Natl Pfd T -0.15 7.4500 -0.0100 -0.13% 7.4560 7.4500 10:54
SCRC Scripsamerica Inc -0.16 0.3400 -0.0050 -1.45% 0.3450 0.3200 10:39
GNIN Green Innovations -0.27 0.2900 +0.0050 +1.75% 0.2900 0.2800 10:59
LBMH Liberator Medical Hl -0.35 1.5700 -0.0300 -1.88% 1.6100 1.5700 10:48
FNMAS Fannie Mae Pfd S -0.40 4.6700 -0.0300 -0.64% 4.7500 4.6200 10:57
UBMI United Bancorp [Mi] -0.42 6.0000 -0.0500 -0.83% 6.0500 6.0000 10:12
FMCCH Freddie Mac 5.10 Pfd -0.49 7.1400 -0.0600 -0.83% 7.1400 7.1400 09:31
DIRI Direct Insite Cp -0.49 1.7900 -0.0100 -0.56% 1.8300 1.7500 11:00
GTHP Guided Therapeutics -0.54 0.7135 -0.0045 -0.63% 0.7200 0.7135 10:31
PROP Propell Corp -0.56 0.4850 -0.0150 -3.00% 0.5100 0.4520 10:45
ERFB Erf Wireless Inc -0.59 0.4900 -0.0200 -3.92% 0.4900 0.4700 09:48
NNVC Nanoviricides Inc -0.60 1.2800 -0.0400 -3.03% 1.3800 1.2700 10:57
FMCCN Freddie Mac Var N -0.72 6.8000 -0.1900 -2.72% 6.8000 6.8000 10:42
CALVF Caledonia Mining Cp -0.73 0.8200 -0.0300 -3.53% 0.8550 0.7867 11:00
TQLA Montalvo Spirits In -0.77 0.7050 -0.0395 -5.31% 0.7445 0.7050 10:58
ZERO Save The World Air I -0.81 1.5400 -0.0500 -3.14% 1.5900 1.4800 10:58
WMTN Westmtn Indx Adv -0.93 1.0200 -0.0500 -4.67% 1.0500 1.0200 10:40
LIQT Blue Moose Media -0.94 2.8500 -0.1100 -3.72% 2.9700 2.8500 10:37
FNMA Fannie Mae -1.01 1.3900 -0.0900 -6.08% 1.4900 1.3600 11:01
DRNK Noho Inc -1.02 1.5000 -0.1400 -8.54% 1.5000 1.4800 10:33
BRTX Biorestorative Thera -1.03 0.7000 -0.0800 -10.26% 0.7400 0.5700 09:46
FMCC Freddie Mac -1.18 1.2600 -0.1000 -7.35% 1.3700 1.2500 11:01
ARTH Almah Inc -1.20 0.3710 -0.0940 -20.22% 0.4810 0.3710 11:01
ITEN Codesmart Holdings -1.54 3.6500 -0.2900 -7.36% 4.0700 3.5100 10:54
APPA A.P. Pharma -1.57 0.4150 -0.0200 -4.60% 0.4350 0.4150 11:01
FMAR First Mariner Bancor -1.68 2.2000 -0.1000 -4.35% 2.2650 2.2000 09:30
TTNP Titan Pharma Inc -1.77 0.5600 -0.0250 -4.27% 0.5854 0.5600 10:57
PARR Par Pete Corp -1.85 1.7400 -0.0200 -1.14% 1.7600 1.7200 10:28
DCBF Dcb Financial Corp -2.21 5.3200 -0.1800 -3.27% 5.3200 5.3200 09:30
OMTK Omnitek Engineering -3.17 1.8600 -0.3400 -15.45% 2.2200 1.8600 10:59
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PFIE Profire Energy Inc +3.18 1.5700 +0.1700 +12.14% 1.6000 1.4000 10:45
AMZG American Eagle Energ +2.82 1.8500 +0.1400 +8.19% 1.8500 1.7100 10:58
FNMAI Fed Ntl Mtg Ser Q +2.44 3.9000 +0.2700 +7.44% 3.9000 3.8100 10:50
CRVW Careview Comm Inc +2.13 0.6389 +0.0989 +18.31% 0.6389 0.6389 09:47
CLCN Creative Learning +2.05 1.3000 +0.2500 +23.81% 1.3200 1.1000 10:34
NCBS Nicolet +1.88 16.9600 +0.7100 +4.37% 16.9600 16.5000 10:41
SMTP Smtp Inc +1.70 1.1900 +0.1300 +12.26% 1.1900 1.0500 10:45
EXAD Experience Art & Des +1.63 3.5000 +0.2000 +6.06% 3.5000 3.5000 09:30
CRRS Corp Res Svcs Inc +1.20 3.2800 +0.2500 +8.25% 3.3000 3.1000 10:42
ENSV Enservco Corpporatio +1.19 1.4800 +0.1200 +8.82% 1.5700 1.3800 10:30
ESPH Exosphere Technolog +0.99 0.2800 +0.0090 +3.32% 0.2800 0.2600 10:37
WEIN West End Indiana +0.97 19.7500 +0.7500 +3.95% 19.7500 19.7500 09:36
TKOI Telkonet Inc +0.97 0.2950 +0.0130 +4.61% 0.3000 0.2820 10:49
SNGX Soligenix Inc. +0.88 1.5000 +0.0700 +4.90% 1.5000 1.4700 10:55
FTTN First Titan Corp. +0.86 0.8200 +0.0400 +5.13% 0.8400 0.7800 10:53
SNWV Sanuwave Health Inc +0.83 0.7400 +0.0400 +5.71% 0.7650 0.7300 11:00
FVRG Forevergreen Worldwi +0.81 0.7999 +0.0499 +6.65% 0.7999 0.7899 10:36
BSCA Bank Santa Clarita +0.79 8.7600 +0.1100 +1.27% 8.7600 8.7000 10:33
STVI Snap Interactive +0.69 1.0000 +0.0500 +5.26% 1.0000 0.9500 10:39
UBIQ Ubiquity Broadcastin +0.61 11.8800 +0.0600 +0.51% 11.8800 11.7600 10:20
XBTC Xhibit Corp. +0.57 1.9900 +0.1100 +5.85% 2.1000 1.9500 10:46
PTRC Petro River Oil Corp +0.47 0.2550 +0.0150 +6.25% 0.2700 0.2400 10:40
MRIC Mri Interventions +0.47 1.1900 +0.0100 +0.85% 1.2000 1.1800 10:43
DMPI Delmar Pharma +0.43 1.1400 +0.0300 +2.70% 1.1400 1.1100 10:00
NAMG North American Oil +0.41 1.2400 +0.0600 +5.08% 1.2800 1.1900 10:55
BSSP Bassline Productions +0.39 1.7200 +0.0100 +0.58% 1.7200 1.7000 11:00
VPIG Virtual Piggy Inc +0.38 2.1800 +0.0200 +0.93% 2.2300 2.1780 10:43
SIAF Sino Agro Food Inc +0.37 0.4460 +0.0010 +0.22% 0.4500 0.4450 10:58
VUZI Vuzix Corp +0.36 1.9300 +0.1200 +6.63% 1.9800 1.9200 10:59
PTQMF Petaquilla Minerals +0.27 0.3284 +0.0029 +0.89% 0.3311 0.3240 10:42
CTIX Cellceutix Corp +0.25 1.9800 +0.0200 +1.02% 2.0000 1.9600 10:50
CLDS Cloud Star Corp +0.22 0.3200 +0.0050 +1.59% 0.3200 0.3150 10:01
SHPR Poly Shield Technolo +0.21 0.4500 +0.0100 +2.27% 0.6000 0.4500 09:35
DUMA Duma Energy Corp +0.17 2.0100 -0.0300 -1.47% 2.0500 2.0100 10:58
FNMAG Fannie Mae 5.375 I +0.17 7.3500 +0.0500 +0.68% 7.3500 7.3500 09:55
NVIV Design Source Inc +0.09 4.4000 unch unch 4.5000 4.3700 10:56
CGIX Cancer Genetics Inc +0.05 11.7200 +0.0200 +0.17% 11.7200 11.7200 10:31
SOULD Soul & Vibe Interact unch 3.2000 unch unch 3.3000 2.6200 10:43
ADXS Advaxis Inc unch 3.1300 unch unch 3.1500 3.1300 10:42
FMCKJ Freddie Mac Pfd Z unch 4.7000 unch unch 4.7500 4.6500 11:00
FRAF Franklin Finl Svcs unch 15.9000 unch unch 15.9000 15.9000 10:16
FNMAO Fannie Mae Noncum G unch 7.2500 unch unch 7.2500 6.9500 10:25
CNBF Commerce National unch 14.9300 unch unch 14.9300 14.9300 10:06
FMCKP Freddie Mac 5.7 Pfd unch 7.0500 unch unch 7.0500 7.0500 10:21
OBJE Obscene Jeans Corp unch 0.5050 unch unch 0.5050 0.4950 10:51
SFES Safestitch Medical unch 0.8200 unch unch 1.0000 0.8200 10:38
ECAU Echo Automotive Inc unch 0.2900 unch unch 0.3000 0.2810 10:39
MARAD Marathon Patent Grou unch 6.5000 +0.0100 +0.15% 6.5000 6.3600 10:55
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 09:45
AOIL Armada Oil Inc unch 0.3212 unch unch 0.3212 0.3212 09:30
DRIO Labstyle unch 2.8500 unch unch 2.8600 2.8500 10:49
NROM Noble Romans Inc unch 1.5000 unch unch 1.5500 1.4100 10:51
GOJO Graphon Corp unch 0.4200 unch unch 0.4200 0.3900 09:36
AGIN American Graphite -0.01 0.3947 -0.0002 -0.05% 0.3950 0.3900 10:52
FNMFM Fed Natl Mtg Pfd E -0.02 8.0000 -0.0100 -0.12% 8.7000 7.9200 10:28
HRAA Health Rev Assurn -0.03 0.3390 -0.0010 -0.29% 0.3400 0.3150 10:26
TPCSE Techprecision Corp -0.03 0.6490 -0.0010 -0.15% 0.6490 0.6490 10:25
UMAX Umax Group Corp -0.04 2.6600 -0.0100 -0.37% 2.6600 2.6600 10:25
CZICF Canadian Zinc Corp -0.08 0.6300 +0.0050 +0.80% 0.6340 0.6233 10:57
FNMAJ Fannie Mae Pfd R -0.13 3.8800 -0.0200 -0.51% 4.0200 3.8400 10:54
FNMAT Federal Natl Pfd T -0.15 7.4500 -0.0100 -0.13% 7.4560 7.4500 10:54
SCRC Scripsamerica Inc -0.16 0.3400 -0.0050 -1.45% 0.3450 0.3200 10:39
GNIN Green Innovations -0.27 0.2900 +0.0050 +1.75% 0.2900 0.2800 10:59
LBMH Liberator Medical Hl -0.35 1.5700 -0.0300 -1.88% 1.6100 1.5700 10:48
FNMAS Fannie Mae Pfd S -0.40 4.6700 -0.0300 -0.64% 4.7500 4.6200 10:57
UBMI United Bancorp [Mi] -0.42 6.0000 -0.0500 -0.83% 6.0500 6.0000 10:12
FMCCH Freddie Mac 5.10 Pfd -0.49 7.1400 -0.0600 -0.83% 7.1400 7.1400 09:31
DIRI Direct Insite Cp -0.49 1.7900 -0.0100 -0.56% 1.8300 1.7500 11:00
GTHP Guided Therapeutics -0.54 0.7135 -0.0045 -0.63% 0.7200 0.7135 10:31
PROP Propell Corp -0.56 0.4850 -0.0150 -3.00% 0.5100 0.4520 10:45
ERFB Erf Wireless Inc -0.59 0.4900 -0.0200 -3.92% 0.4900 0.4700 09:48
NNVC Nanoviricides Inc -0.60 1.2800 -0.0400 -3.03% 1.3800 1.2700 10:57
FMCCN Freddie Mac Var N -0.72 6.8000 -0.1900 -2.72% 6.8000 6.8000 10:42
CALVF Caledonia Mining Cp -0.73 0.8200 -0.0300 -3.53% 0.8550 0.7867 11:00
TQLA Montalvo Spirits In -0.77 0.7050 -0.0395 -5.31% 0.7445 0.7050 10:58
ZERO Save The World Air I -0.81 1.5400 -0.0500 -3.14% 1.5900 1.4800 10:58
WMTN Westmtn Indx Adv -0.93 1.0200 -0.0500 -4.67% 1.0500 1.0200 10:40
LIQT Blue Moose Media -0.94 2.8500 -0.1100 -3.72% 2.9700 2.8500 10:37
FNMA Fannie Mae -1.01 1.3900 -0.0900 -6.08% 1.4900 1.3600 11:01
DRNK Noho Inc -1.02 1.5000 -0.1400 -8.54% 1.5000 1.4800 10:33
BRTX Biorestorative Thera -1.03 0.7000 -0.0800 -10.26% 0.7400 0.5700 09:46
FMCC Freddie Mac -1.18 1.2600 -0.1000 -7.35% 1.3700 1.2500 11:01
ARTH Almah Inc -1.20 0.3710 -0.0940 -20.22% 0.4810 0.3710 11:01
ITEN Codesmart Holdings -1.54 3.6500 -0.2900 -7.36% 4.0700 3.5100 10:54
APPA A.P. Pharma -1.57 0.4150 -0.0200 -4.60% 0.4350 0.4150 11:01
FMAR First Mariner Bancor -1.68 2.2000 -0.1000 -4.35% 2.2650 2.2000 09:30
TTNP Titan Pharma Inc -1.77 0.5600 -0.0250 -4.27% 0.5854 0.5600 10:57
PARR Par Pete Corp -1.85 1.7400 -0.0200 -1.14% 1.7600 1.7200 10:28
DCBF Dcb Financial Corp -2.21 5.3200 -0.1800 -3.27% 5.3200 5.3200 09:30
OMTK Omnitek Engineering -3.17 1.8600 -0.3400 -15.45% 2.2200 1.8600 10:59
(0)
(0)