OTC/BB Most Active Stocks Tuesday, August 13, 2013
Post# of 39311
Posted On: 08/13/2013 12:18:54 PM
OTC/BB Most Active Stocks Tuesday, August 13, 2013 12:18:29 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PFIE Profire Energy Inc +2.73 1.5300 +0.1300 +9.29% 1.6000 1.4000 11:22
FNMAI Fed Ntl Mtg Ser Q +2.19 3.8600 +0.2300 +6.34% 3.9000 3.8100 11:47
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 11:43
CWBK Commercewest Bk [Ca] +1.91 12.9000 +0.6500 +5.31% 12.9000 12.5000 11:10
NCBS Nicolet +1.88 16.9600 +0.7100 +4.37% 16.9600 16.5000 10:41
SNWV Sanuwave Health Inc +1.21 0.7700 +0.0700 +10.00% 0.7700 0.7300 12:02
ENSV Enservco Corpporatio +1.19 1.5100 +0.1500 +11.03% 1.5700 1.3800 12:00
CRRS Corp Res Svcs Inc +1.15 3.2600 +0.2300 +7.59% 3.3000 3.1000 12:00
ESPH Exosphere Technolog +0.99 0.2700 -0.0010 -0.37% 0.3000 0.2600 11:55
TKOI Telkonet Inc +0.97 0.2950 +0.0130 +4.61% 0.3000 0.2820 11:15
WEIN West End Indiana +0.97 19.7500 +0.7500 +3.95% 19.7500 19.7500 09:36
NAMG North American Oil +0.92 1.3200 +0.1400 +11.86% 1.3200 1.1900 12:03
PTRC Petro River Oil Corp +0.89 0.2700 +0.0300 +12.50% 0.2700 0.2400 11:50
STVI Snap Interactive +0.82 1.0100 +0.0600 +6.32% 1.0200 0.9500 11:28
BSCA Bank Santa Clarita +0.79 8.7600 +0.1100 +1.27% 8.7600 8.7000 10:33
UBIQ Ubiquity Broadcastin +0.72 11.8900 +0.0700 +0.59% 11.8900 11.7600 11:37
AMBZ American Business +0.70 28.9500 +0.3500 +1.22% 28.9500 28.9500 11:38
FMCKM Federal Home Ln Mtg +0.58 3.5500 +0.0500 +1.43% 3.5500 3.5500 11:19
FNMFN Federal National Mor +0.51 7.1000 +0.1000 +1.43% 7.1500 7.0500 11:31
FVRG Forevergreen Worldwi +0.49 0.7800 +0.0300 +4.00% 0.7999 0.7800 11:22
MRIC Mri Interventions +0.47 1.1900 +0.0100 +0.85% 1.2000 1.1800 11:53
DMPI Delmar Pharma +0.43 1.1400 +0.0300 +2.70% 1.1400 1.1100 10:00
XBTC Xhibit Corp. +0.42 1.9600 +0.0800 +4.26% 2.1000 1.9500 11:47
BSSP Bassline Productions +0.39 1.7200 +0.0100 +0.58% 1.7200 1.5000 11:22
VUZI Vuzix Corp +0.36 1.9300 +0.1200 +6.63% 1.9800 1.9200 11:45
GNIN Green Innovations +0.34 0.2900 +0.0050 +1.75% 0.2900 0.2800 11:42
SIAF Sino Agro Food Inc +0.30 0.4490 +0.0040 +0.90% 0.4500 0.4450 11:36
SMTP Smtp Inc +0.29 1.0800 +0.0200 +1.89% 1.1900 1.0500 11:29
PTQMF Petaquilla Minerals +0.27 0.3284 +0.0029 +0.89% 0.3311 0.3240 10:42
NVIV Design Source Inc +0.22 4.4000 unch unch 4.5000 4.3700 11:55
FMCCM Freddie Mac Noncum +0.22 6.9500 +0.0500 +0.72% 6.9500 6.9500 11:23
SHPR Poly Shield Technolo +0.21 0.4500 +0.0100 +2.27% 0.6000 0.4500 09:35
VPIG Virtual Piggy Inc +0.19 2.1700 +0.0100 +0.46% 2.2300 2.1700 11:51
SFES Safestitch Medical +0.19 0.8500 +0.0300 +3.66% 1.0000 0.8200 11:54
FNMAO Fannie Mae Noncum G +0.18 7.3000 +0.0500 +0.69% 7.3000 6.9500 11:31
FNMAG Fannie Mae 5.375 I +0.17 7.3500 +0.0500 +0.68% 7.3500 7.3500 09:55
FNMAN Federal National Mor +0.06 7.2100 +0.0100 +0.14% 7.2100 7.2100 11:11
SNGX Soligenix Inc. unch 1.4300 unch unch 1.5000 1.4100 11:47
ECAU Echo Automotive Inc unch 0.2900 unch unch 0.3000 0.2810 11:45
FMCCS Fed Homeln Pfd unch 7.1000 unch unch 7.1000 7.1000 11:29
DIRI Direct Insite Cp unch 1.8000 unch unch 1.8300 1.7500 12:00
PVLY Premier Valley Bk CA unch 6.1500 unch unch 6.1500 6.1500 11:25
FMCKJ Freddie Mac Pfd Z unch 4.7000 unch unch 4.7500 4.6500 11:23
FNMAS Fannie Mae Pfd S unch 4.7000 unch unch 4.7500 4.6200 12:02
OBJE Obscene Jeans Corp unch 0.4960 -0.0090 -1.78% 0.5050 0.4950 12:01
FRAF Franklin Finl Svcs unch 15.9000 unch unch 15.9000 15.9000 12:00
FMAR First Mariner Bancor unch 2.3000 unch unch 2.3000 2.2000 11:41
FMCCL Freddie Mac Var RTS unch 7.0000 unch unch 7.0000 7.0000 11:17
ADXS Advaxis Inc unch 3.1100 -0.0200 -0.64% 3.1500 3.1100 11:56
EXAD Experience Art & Des unch 3.3500 +0.0500 +1.52% 3.5000 3.3000 11:58
CNBF Commerce National unch 14.9300 unch unch 14.9300 14.9300 10:06
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 09:45
GOJO Graphon Corp unch 0.4300 +0.0100 +2.38% 0.4300 0.3900 12:03
NROM Noble Romans Inc unch 1.5000 unch unch 1.5500 1.4100 10:51
FMCKP Freddie Mac 5.7 Pfd unch 7.0500 unch unch 7.0500 7.0500 10:21
FNMFM Fed Natl Mtg Pfd E -0.02 8.0000 -0.0100 -0.12% 8.7000 7.9200 10:28
UMAX Umax Group Corp -0.04 2.6600 -0.0100 -0.37% 2.6600 2.6100 11:43
AOIL Armada Oil Inc -0.07 0.3200 -0.0012 -0.37% 0.3212 0.3200 11:29
RSSS Derycz Scientific -0.09 1.8800 -0.0100 -0.53% 1.8800 1.8800 11:07
FMCCJ Freddie Mac Pfd Q -0.11 6.8700 -0.0300 -0.43% 6.8700 6.8700 11:43
CTIX Cellceutix Corp -0.12 1.9500 -0.0100 -0.51% 2.0000 1.9500 11:54
CZICF Canadian Zinc Corp -0.14 0.6220 -0.0030 -0.48% 0.6340 0.6220 11:49
FNMAT Federal Natl Pfd T -0.15 7.4500 -0.0100 -0.13% 7.4560 7.4500 11:51
SCRC Scripsamerica Inc -0.16 0.3400 -0.0050 -1.45% 0.3450 0.3200 11:34
CZFS Citizens Fincl Svcs -0.20 46.7500 -0.1000 -0.21% 46.7500 46.7500 11:31
CLDS Cloud Star Corp -0.22 0.3100 -0.0050 -1.59% 0.3200 0.3100 11:49
AGIN American Graphite -0.24 0.3901 -0.0048 -1.22% 0.3950 0.3900 12:01
TPCSE Techprecision Corp -0.28 0.6390 -0.0110 -1.69% 0.6500 0.5605 11:59
FNMAJ Fannie Mae Pfd R -0.33 3.8500 -0.0500 -1.28% 4.0200 3.8400 11:50
SOULD Soul & Vibe Interact -0.37 2.8200 -0.3800 -11.88% 3.3000 2.6200 12:03
SRCO Sparta Comm Services -0.38 0.7000 -0.0100 -1.41% 0.7000 0.6350 11:33
HIIT Hii Technologies -0.38 0.2640 -0.0060 -2.22% 0.2640 0.2640 11:28
DRIO Labstyle -0.41 2.8300 -0.0200 -0.70% 2.8600 2.8300 11:29
ZERO Save The World Air I -0.41 1.5500 -0.0400 -2.52% 1.5900 1.4800 12:00
UBMI United Bancorp [Mi] -0.42 6.0000 -0.0500 -0.83% 6.0500 6.0000 10:12
FTTN First Titan Corp. -0.44 0.7600 -0.0200 -2.56% 0.8400 0.7600 11:20
MARAD Marathon Patent Grou -0.44 6.3500 -0.1400 -2.16% 6.5000 6.3000 11:25
LBMH Liberator Medical Hl -0.46 1.5700 -0.0300 -1.88% 1.6100 1.5600 11:57
FMCCH Freddie Mac 5.10 Pfd -0.49 7.1400 -0.0600 -0.83% 7.1400 7.1400 09:31
LIQT Blue Moose Media -0.52 2.9000 -0.0600 -2.03% 2.9700 2.8500 11:56
GTHP Guided Therapeutics -0.54 0.7135 -0.0045 -0.63% 0.7200 0.7135 10:31
FNMAP Fannie Mae Pfd F -0.55 7.3000 -0.1400 -1.88% 7.4400 7.3000 11:33
ERFB Erf Wireless Inc -0.59 0.4900 -0.0200 -3.92% 0.4900 0.4700 11:11
DUMA Duma Energy Corp -0.68 2.0000 -0.0400 -1.96% 2.0500 2.0000 11:22
PEDO Pedevco Corp. -0.68 3.5000 -0.2500 -6.67% 3.5000 3.5000 11:12
VASO Vasomedical Inc -0.69 0.2410 -0.0440 -15.44% 0.2850 0.2140 12:03
FMCCN Freddie Mac Var N -0.72 6.8000 -0.1900 -2.72% 6.8000 6.8000 10:42
DRNK Noho Inc -0.73 1.5400 -0.1000 -6.10% 1.5400 1.4800 11:54
HRAA Health Rev Assurn -0.74 0.3150 -0.0250 -7.35% 0.3400 0.3150 11:39
AUGT Augme Technologies -0.76 0.3320 -0.0280 -7.78% 0.3600 0.3200 11:56
SITO Single Touch Systems -0.84 0.6000 -0.0200 -3.23% 0.6000 0.6000 11:10
NNVC Nanoviricides Inc -0.89 1.2600 -0.0600 -4.55% 1.3800 1.2500 12:01
BRTX Biorestorative Thera -1.03 0.7000 -0.0800 -10.26% 0.7400 0.5700 09:46
FNMA Fannie Mae -1.07 1.4000 -0.0800 -5.41% 1.4900 1.3600 12:02
PROP Propell Corp -1.11 0.4700 -0.0300 -6.00% 0.5100 0.4520 12:02
WMTN Westmtn Indx Adv -1.11 1.0100 -0.0600 -5.61% 1.0500 1.0100 11:48
FMCC Freddie Mac -1.18 1.2700 -0.0900 -6.62% 1.3700 1.2500 12:03
APPA A.P. Pharma -1.20 0.4200 -0.0150 -3.45% 0.4350 0.4150 11:52
CALVF Caledonia Mining Cp -1.20 0.8000 -0.0500 -5.88% 0.8550 0.7867 11:01
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PFIE Profire Energy Inc +2.73 1.5300 +0.1300 +9.29% 1.6000 1.4000 11:22
FNMAI Fed Ntl Mtg Ser Q +2.19 3.8600 +0.2300 +6.34% 3.9000 3.8100 11:47
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 11:43
CWBK Commercewest Bk [Ca] +1.91 12.9000 +0.6500 +5.31% 12.9000 12.5000 11:10
NCBS Nicolet +1.88 16.9600 +0.7100 +4.37% 16.9600 16.5000 10:41
SNWV Sanuwave Health Inc +1.21 0.7700 +0.0700 +10.00% 0.7700 0.7300 12:02
ENSV Enservco Corpporatio +1.19 1.5100 +0.1500 +11.03% 1.5700 1.3800 12:00
CRRS Corp Res Svcs Inc +1.15 3.2600 +0.2300 +7.59% 3.3000 3.1000 12:00
ESPH Exosphere Technolog +0.99 0.2700 -0.0010 -0.37% 0.3000 0.2600 11:55
TKOI Telkonet Inc +0.97 0.2950 +0.0130 +4.61% 0.3000 0.2820 11:15
WEIN West End Indiana +0.97 19.7500 +0.7500 +3.95% 19.7500 19.7500 09:36
NAMG North American Oil +0.92 1.3200 +0.1400 +11.86% 1.3200 1.1900 12:03
PTRC Petro River Oil Corp +0.89 0.2700 +0.0300 +12.50% 0.2700 0.2400 11:50
STVI Snap Interactive +0.82 1.0100 +0.0600 +6.32% 1.0200 0.9500 11:28
BSCA Bank Santa Clarita +0.79 8.7600 +0.1100 +1.27% 8.7600 8.7000 10:33
UBIQ Ubiquity Broadcastin +0.72 11.8900 +0.0700 +0.59% 11.8900 11.7600 11:37
AMBZ American Business +0.70 28.9500 +0.3500 +1.22% 28.9500 28.9500 11:38
FMCKM Federal Home Ln Mtg +0.58 3.5500 +0.0500 +1.43% 3.5500 3.5500 11:19
FNMFN Federal National Mor +0.51 7.1000 +0.1000 +1.43% 7.1500 7.0500 11:31
FVRG Forevergreen Worldwi +0.49 0.7800 +0.0300 +4.00% 0.7999 0.7800 11:22
MRIC Mri Interventions +0.47 1.1900 +0.0100 +0.85% 1.2000 1.1800 11:53
DMPI Delmar Pharma +0.43 1.1400 +0.0300 +2.70% 1.1400 1.1100 10:00
XBTC Xhibit Corp. +0.42 1.9600 +0.0800 +4.26% 2.1000 1.9500 11:47
BSSP Bassline Productions +0.39 1.7200 +0.0100 +0.58% 1.7200 1.5000 11:22
VUZI Vuzix Corp +0.36 1.9300 +0.1200 +6.63% 1.9800 1.9200 11:45
GNIN Green Innovations +0.34 0.2900 +0.0050 +1.75% 0.2900 0.2800 11:42
SIAF Sino Agro Food Inc +0.30 0.4490 +0.0040 +0.90% 0.4500 0.4450 11:36
SMTP Smtp Inc +0.29 1.0800 +0.0200 +1.89% 1.1900 1.0500 11:29
PTQMF Petaquilla Minerals +0.27 0.3284 +0.0029 +0.89% 0.3311 0.3240 10:42
NVIV Design Source Inc +0.22 4.4000 unch unch 4.5000 4.3700 11:55
FMCCM Freddie Mac Noncum +0.22 6.9500 +0.0500 +0.72% 6.9500 6.9500 11:23
SHPR Poly Shield Technolo +0.21 0.4500 +0.0100 +2.27% 0.6000 0.4500 09:35
VPIG Virtual Piggy Inc +0.19 2.1700 +0.0100 +0.46% 2.2300 2.1700 11:51
SFES Safestitch Medical +0.19 0.8500 +0.0300 +3.66% 1.0000 0.8200 11:54
FNMAO Fannie Mae Noncum G +0.18 7.3000 +0.0500 +0.69% 7.3000 6.9500 11:31
FNMAG Fannie Mae 5.375 I +0.17 7.3500 +0.0500 +0.68% 7.3500 7.3500 09:55
FNMAN Federal National Mor +0.06 7.2100 +0.0100 +0.14% 7.2100 7.2100 11:11
SNGX Soligenix Inc. unch 1.4300 unch unch 1.5000 1.4100 11:47
ECAU Echo Automotive Inc unch 0.2900 unch unch 0.3000 0.2810 11:45
FMCCS Fed Homeln Pfd unch 7.1000 unch unch 7.1000 7.1000 11:29
DIRI Direct Insite Cp unch 1.8000 unch unch 1.8300 1.7500 12:00
PVLY Premier Valley Bk CA unch 6.1500 unch unch 6.1500 6.1500 11:25
FMCKJ Freddie Mac Pfd Z unch 4.7000 unch unch 4.7500 4.6500 11:23
FNMAS Fannie Mae Pfd S unch 4.7000 unch unch 4.7500 4.6200 12:02
OBJE Obscene Jeans Corp unch 0.4960 -0.0090 -1.78% 0.5050 0.4950 12:01
FRAF Franklin Finl Svcs unch 15.9000 unch unch 15.9000 15.9000 12:00
FMAR First Mariner Bancor unch 2.3000 unch unch 2.3000 2.2000 11:41
FMCCL Freddie Mac Var RTS unch 7.0000 unch unch 7.0000 7.0000 11:17
ADXS Advaxis Inc unch 3.1100 -0.0200 -0.64% 3.1500 3.1100 11:56
EXAD Experience Art & Des unch 3.3500 +0.0500 +1.52% 3.5000 3.3000 11:58
CNBF Commerce National unch 14.9300 unch unch 14.9300 14.9300 10:06
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 09:45
GOJO Graphon Corp unch 0.4300 +0.0100 +2.38% 0.4300 0.3900 12:03
NROM Noble Romans Inc unch 1.5000 unch unch 1.5500 1.4100 10:51
FMCKP Freddie Mac 5.7 Pfd unch 7.0500 unch unch 7.0500 7.0500 10:21
FNMFM Fed Natl Mtg Pfd E -0.02 8.0000 -0.0100 -0.12% 8.7000 7.9200 10:28
UMAX Umax Group Corp -0.04 2.6600 -0.0100 -0.37% 2.6600 2.6100 11:43
AOIL Armada Oil Inc -0.07 0.3200 -0.0012 -0.37% 0.3212 0.3200 11:29
RSSS Derycz Scientific -0.09 1.8800 -0.0100 -0.53% 1.8800 1.8800 11:07
FMCCJ Freddie Mac Pfd Q -0.11 6.8700 -0.0300 -0.43% 6.8700 6.8700 11:43
CTIX Cellceutix Corp -0.12 1.9500 -0.0100 -0.51% 2.0000 1.9500 11:54
CZICF Canadian Zinc Corp -0.14 0.6220 -0.0030 -0.48% 0.6340 0.6220 11:49
FNMAT Federal Natl Pfd T -0.15 7.4500 -0.0100 -0.13% 7.4560 7.4500 11:51
SCRC Scripsamerica Inc -0.16 0.3400 -0.0050 -1.45% 0.3450 0.3200 11:34
CZFS Citizens Fincl Svcs -0.20 46.7500 -0.1000 -0.21% 46.7500 46.7500 11:31
CLDS Cloud Star Corp -0.22 0.3100 -0.0050 -1.59% 0.3200 0.3100 11:49
AGIN American Graphite -0.24 0.3901 -0.0048 -1.22% 0.3950 0.3900 12:01
TPCSE Techprecision Corp -0.28 0.6390 -0.0110 -1.69% 0.6500 0.5605 11:59
FNMAJ Fannie Mae Pfd R -0.33 3.8500 -0.0500 -1.28% 4.0200 3.8400 11:50
SOULD Soul & Vibe Interact -0.37 2.8200 -0.3800 -11.88% 3.3000 2.6200 12:03
SRCO Sparta Comm Services -0.38 0.7000 -0.0100 -1.41% 0.7000 0.6350 11:33
HIIT Hii Technologies -0.38 0.2640 -0.0060 -2.22% 0.2640 0.2640 11:28
DRIO Labstyle -0.41 2.8300 -0.0200 -0.70% 2.8600 2.8300 11:29
ZERO Save The World Air I -0.41 1.5500 -0.0400 -2.52% 1.5900 1.4800 12:00
UBMI United Bancorp [Mi] -0.42 6.0000 -0.0500 -0.83% 6.0500 6.0000 10:12
FTTN First Titan Corp. -0.44 0.7600 -0.0200 -2.56% 0.8400 0.7600 11:20
MARAD Marathon Patent Grou -0.44 6.3500 -0.1400 -2.16% 6.5000 6.3000 11:25
LBMH Liberator Medical Hl -0.46 1.5700 -0.0300 -1.88% 1.6100 1.5600 11:57
FMCCH Freddie Mac 5.10 Pfd -0.49 7.1400 -0.0600 -0.83% 7.1400 7.1400 09:31
LIQT Blue Moose Media -0.52 2.9000 -0.0600 -2.03% 2.9700 2.8500 11:56
GTHP Guided Therapeutics -0.54 0.7135 -0.0045 -0.63% 0.7200 0.7135 10:31
FNMAP Fannie Mae Pfd F -0.55 7.3000 -0.1400 -1.88% 7.4400 7.3000 11:33
ERFB Erf Wireless Inc -0.59 0.4900 -0.0200 -3.92% 0.4900 0.4700 11:11
DUMA Duma Energy Corp -0.68 2.0000 -0.0400 -1.96% 2.0500 2.0000 11:22
PEDO Pedevco Corp. -0.68 3.5000 -0.2500 -6.67% 3.5000 3.5000 11:12
VASO Vasomedical Inc -0.69 0.2410 -0.0440 -15.44% 0.2850 0.2140 12:03
FMCCN Freddie Mac Var N -0.72 6.8000 -0.1900 -2.72% 6.8000 6.8000 10:42
DRNK Noho Inc -0.73 1.5400 -0.1000 -6.10% 1.5400 1.4800 11:54
HRAA Health Rev Assurn -0.74 0.3150 -0.0250 -7.35% 0.3400 0.3150 11:39
AUGT Augme Technologies -0.76 0.3320 -0.0280 -7.78% 0.3600 0.3200 11:56
SITO Single Touch Systems -0.84 0.6000 -0.0200 -3.23% 0.6000 0.6000 11:10
NNVC Nanoviricides Inc -0.89 1.2600 -0.0600 -4.55% 1.3800 1.2500 12:01
BRTX Biorestorative Thera -1.03 0.7000 -0.0800 -10.26% 0.7400 0.5700 09:46
FNMA Fannie Mae -1.07 1.4000 -0.0800 -5.41% 1.4900 1.3600 12:02
PROP Propell Corp -1.11 0.4700 -0.0300 -6.00% 0.5100 0.4520 12:02
WMTN Westmtn Indx Adv -1.11 1.0100 -0.0600 -5.61% 1.0500 1.0100 11:48
FMCC Freddie Mac -1.18 1.2700 -0.0900 -6.62% 1.3700 1.2500 12:03
APPA A.P. Pharma -1.20 0.4200 -0.0150 -3.45% 0.4350 0.4150 11:52
CALVF Caledonia Mining Cp -1.20 0.8000 -0.0500 -5.88% 0.8550 0.7867 11:01
(0)
(0)