OTC/BB Most Active Stocks Tuesday, August 13, 2013
Post# of 39311
Posted On: 08/13/2013 1:21:07 PM
OTC/BB Most Active Stocks Tuesday, August 13, 2013 1:20:41 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PFIE Profire Energy Inc +2.97 1.5500 +0.1500 +10.71% 1.6000 1.4000 12:58
SNWV Sanuwave Health Inc +2.26 0.7950 +0.0950 +13.57% 0.7950 0.7300 13:05
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
GOJO Graphon Corp +2.06 0.4700 +0.0500 +11.90% 0.4700 0.3900 12:45
CLCN Creative Learning +2.05 1.3000 +0.2500 +23.81% 1.3200 1.1000 12:28
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
ENSV Enservco Corpporatio +1.85 1.5900 +0.2300 +16.91% 1.5900 1.3800 13:02
FNMFN Federal National Mor +1.61 7.3500 +0.3500 +5.00% 7.3500 7.0500 12:43
UREE U.S. Rare Earths Inc +1.47 2.2500 +0.1500 +7.14% 2.2500 2.0900 11:48
TKOI Telkonet Inc +1.31 0.3000 +0.0180 +6.38% 0.3000 0.2820 12:40
AMZG American Eagle Energ +1.18 1.7500 +0.0400 +2.34% 1.8600 1.6300 12:39
CRRS Corp Res Svcs Inc +1.11 3.2600 +0.2300 +7.59% 3.3000 3.1000 12:43
BSCA Bank Santa Clarita +1.06 8.8000 +0.1500 +1.73% 8.8000 8.7000 12:40
NAMG North American Oil +0.98 1.3200 +0.1400 +11.86% 1.3200 1.1900 13:05
SHPR Poly Shield Technolo +0.97 0.4890 +0.0490 +11.14% 0.6000 0.4500 12:48
WEIN West End Indiana +0.97 19.7500 +0.7500 +3.95% 19.7500 19.7500 09:36
STVI Snap Interactive +0.94 1.0200 +0.0700 +7.37% 1.0200 0.9500 12:33
PTRC Petro River Oil Corp +0.89 0.2700 +0.0300 +12.50% 0.2750 0.2400 12:55
CATC Cambridge Bancorp +0.88 38.7500 +0.2000 +0.52% 38.7500 38.7500 12:23
UBIQ Ubiquity Broadcastin +0.72 11.8900 +0.0700 +0.59% 11.8900 11.7600 12:21
ERFB Erf Wireless Inc +0.70 0.5350 +0.0250 +4.90% 0.5390 0.4700 12:22
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
SNGX Soligenix Inc. +0.51 1.4700 +0.0400 +2.80% 1.5000 1.4100 12:28
FVRG Forevergreen Worldwi +0.49 0.7800 +0.0300 +4.00% 0.7999 0.7800 11:22
EXAD Experience Art & Des +0.44 3.3500 +0.0500 +1.52% 3.5000 3.3000 11:58
DMPI Delmar Pharma +0.43 1.1400 +0.0300 +2.70% 1.1400 1.1100 10:00
FTTN First Titan Corp. +0.43 0.8000 +0.0200 +2.56% 0.8400 0.7500 12:50
XBTC Xhibit Corp. +0.42 1.9600 +0.0800 +4.26% 2.1000 1.9500 12:51
BSSP Bassline Productions +0.39 1.7200 +0.0100 +0.58% 1.7200 1.5000 11:22
VPIG Virtual Piggy Inc +0.38 2.1800 +0.0200 +0.93% 2.2300 2.1700 12:57
SFES Safestitch Medical +0.31 0.8700 +0.0500 +6.10% 1.0000 0.8200 12:54
PTQMF Petaquilla Minerals +0.27 0.3284 +0.0029 +0.89% 0.3311 0.3240 10:42
VUZI Vuzix Corp +0.27 1.9000 +0.0900 +4.97% 1.9800 1.9000 12:31
FMCCM Freddie Mac Noncum +0.22 6.9500 +0.0500 +0.72% 6.9500 6.9500 11:23
DRIO Labstyle +0.21 2.8600 +0.0100 +0.35% 2.8600 2.8300 13:04
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
DUMA Duma Energy Corp +0.17 2.0500 +0.0100 +0.49% 2.0800 2.0000 12:17
SCRC Scripsamerica Inc +0.15 0.3400 -0.0050 -1.45% 0.3450 0.3200 13:05
UMAX Umax Group Corp +0.08 2.6900 +0.0200 +0.75% 2.6900 2.6100 12:49
OBJE Obscene Jeans Corp +0.07 0.5100 +0.0050 +0.99% 0.5100 0.4950 12:53
FNMAN Federal National Mor +0.06 7.2100 +0.0100 +0.14% 7.2100 7.2100 11:11
NWIN Northwest Indiana unch 23.3000 unch unch 23.3000 23.3000 12:08
CLDS Cloud Star Corp unch 0.3150 unch unch 0.3200 0.3100 12:51
CNBF Commerce National unch 14.9300 unch unch 14.9300 14.9300 10:06
FMCCL Freddie Mac Var RTS unch 7.0000 unch unch 7.0000 7.0000 11:17
FRAF Franklin Finl Svcs unch 15.9000 unch unch 15.9000 15.9000 12:59
TPCSE Techprecision Corp unch 0.6400 -0.0100 -1.54% 0.6500 0.5605 12:59
FMCKP Freddie Mac 5.7 Pfd unch 7.0500 unch unch 7.0500 7.0500 10:21
MRIC Mri Interventions unch 1.1800 unch unch 1.2000 1.1800 12:44
PGSI Pegasi Energy Resour unch 0.7500 unch unch 0.7500 0.7500 12:24
FMCKJ Freddie Mac Pfd Z unch 4.7000 unch unch 4.7500 4.6500 12:58
FNMAS Fannie Mae Pfd S unch 4.7000 unch unch 4.7500 4.6200 13:03
FMCCS Fed Homeln Pfd unch 7.1000 unch unch 7.1000 7.1000 11:29
DAKP Mct Holding Corp. unch 1.9500 unch unch 1.9500 1.9500 12:37
DCBF Dcb Financial Corp unch 5.5000 unch unch 5.5000 5.3200 12:20
BFDI Brekford Intl Corp unch 0.6450 unch unch 0.6450 0.6450 12:08
ROIL Richfield Oil unch 0.5100 unch unch 0.5100 0.4800 13:00
DIRI Direct Insite Cp unch 1.8000 unch unch 1.8300 1.7500 12:49
ECAU Echo Automotive Inc unch 0.2900 unch unch 0.3000 0.2810 13:02
CTIX Cellceutix Corp unch 1.9600 unch unch 2.0000 1.9500 12:55
FNMFM Fed Natl Mtg Pfd E -0.02 8.0000 -0.0100 -0.12% 8.7000 7.9200 10:28
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
ESPH Exosphere Technolog -0.12 0.2700 -0.0010 -0.37% 0.3000 0.2600 12:34
SMTP Smtp Inc -0.15 1.0500 -0.0100 -0.94% 1.1900 1.0500 12:54
FNMAT Federal Natl Pfd T -0.15 7.4500 -0.0100 -0.13% 7.4560 7.4500 11:51
ADXS Advaxis Inc -0.18 3.1000 -0.0300 -0.96% 3.1500 3.1000 13:02
CZICF Canadian Zinc Corp -0.19 0.6209 -0.0041 -0.66% 0.6340 0.6209 13:00
FNMAJ Fannie Mae Pfd R -0.19 3.8700 -0.0300 -0.77% 4.0200 3.8400 12:08
CZFS Citizens Fincl Svcs -0.20 46.7500 -0.1000 -0.21% 46.7500 46.7500 11:31
AGIN American Graphite -0.24 0.3943 -0.0006 -0.15% 0.3950 0.3900 13:02
SIAF Sino Agro Food Inc -0.30 0.4410 -0.0040 -0.90% 0.4500 0.4410 12:45
CALVF Caledonia Mining Cp -0.33 0.8365 -0.0135 -1.59% 0.8550 0.7867 12:42
PVLY Premier Valley Bk CA -0.33 6.1100 -0.0400 -0.65% 6.1500 6.1100 12:31
GNIN Green Innovations -0.34 0.2800 -0.0050 -1.75% 0.2900 0.2800 12:16
UBMI United Bancorp [Mi] -0.34 6.0100 -0.0400 -0.66% 6.0500 6.0000 13:01
LBMH Liberator Medical Hl -0.35 1.5700 -0.0300 -1.88% 1.6100 1.5600 12:52
SOULD Soul & Vibe Interact -0.36 2.8600 -0.3400 -10.63% 3.3000 2.6200 12:55
HIIT Hii Technologies -0.38 0.2640 -0.0060 -2.22% 0.2640 0.2640 11:28
SRCO Sparta Comm Services -0.38 0.7000 -0.0100 -1.41% 0.7000 0.6350 11:33
MARAD Marathon Patent Grou -0.44 6.3500 -0.1400 -2.16% 6.5000 6.3000 11:25
NVIV Design Source Inc -0.44 4.3500 -0.0500 -1.14% 4.5000 4.3000 12:59
NNVC Nanoviricides Inc -0.45 1.2900 -0.0300 -2.27% 1.3800 1.2500 13:01
FMCKK Fed Home Ln Mtg 5.0 -0.48 7.1300 -0.1200 -1.66% 7.1300 7.1300 12:12
ZERO Save The World Air I -0.51 1.5500 -0.0400 -2.52% 1.5900 1.4800 12:39
HRAA Health Rev Assurn -0.51 0.3225 -0.0175 -5.15% 0.3400 0.3150 12:52
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
WMTN Westmtn Indx Adv -0.56 1.0400 -0.0300 -2.80% 1.0500 0.9900 12:47
CGIX Cancer Genetics Inc -0.58 11.4500 -0.2500 -2.14% 11.7200 11.1000 13:02
RWWI Avatech Solutions -0.60 0.9400 -0.0100 -1.05% 0.9500 0.9400 12:30
PEDO Pedevco Corp. -0.68 3.5000 -0.2500 -6.67% 3.5000 3.5000 11:12
AMPD Amp Holding Inc. -0.72 0.4170 -0.0130 -3.02% 0.4170 0.4170 12:57
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
PROP Propell Corp -0.74 0.4800 -0.0200 -4.00% 0.5100 0.4520 12:55
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PFIE Profire Energy Inc +2.97 1.5500 +0.1500 +10.71% 1.6000 1.4000 12:58
SNWV Sanuwave Health Inc +2.26 0.7950 +0.0950 +13.57% 0.7950 0.7300 13:05
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
GOJO Graphon Corp +2.06 0.4700 +0.0500 +11.90% 0.4700 0.3900 12:45
CLCN Creative Learning +2.05 1.3000 +0.2500 +23.81% 1.3200 1.1000 12:28
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
ENSV Enservco Corpporatio +1.85 1.5900 +0.2300 +16.91% 1.5900 1.3800 13:02
FNMFN Federal National Mor +1.61 7.3500 +0.3500 +5.00% 7.3500 7.0500 12:43
UREE U.S. Rare Earths Inc +1.47 2.2500 +0.1500 +7.14% 2.2500 2.0900 11:48
TKOI Telkonet Inc +1.31 0.3000 +0.0180 +6.38% 0.3000 0.2820 12:40
AMZG American Eagle Energ +1.18 1.7500 +0.0400 +2.34% 1.8600 1.6300 12:39
CRRS Corp Res Svcs Inc +1.11 3.2600 +0.2300 +7.59% 3.3000 3.1000 12:43
BSCA Bank Santa Clarita +1.06 8.8000 +0.1500 +1.73% 8.8000 8.7000 12:40
NAMG North American Oil +0.98 1.3200 +0.1400 +11.86% 1.3200 1.1900 13:05
SHPR Poly Shield Technolo +0.97 0.4890 +0.0490 +11.14% 0.6000 0.4500 12:48
WEIN West End Indiana +0.97 19.7500 +0.7500 +3.95% 19.7500 19.7500 09:36
STVI Snap Interactive +0.94 1.0200 +0.0700 +7.37% 1.0200 0.9500 12:33
PTRC Petro River Oil Corp +0.89 0.2700 +0.0300 +12.50% 0.2750 0.2400 12:55
CATC Cambridge Bancorp +0.88 38.7500 +0.2000 +0.52% 38.7500 38.7500 12:23
UBIQ Ubiquity Broadcastin +0.72 11.8900 +0.0700 +0.59% 11.8900 11.7600 12:21
ERFB Erf Wireless Inc +0.70 0.5350 +0.0250 +4.90% 0.5390 0.4700 12:22
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
SNGX Soligenix Inc. +0.51 1.4700 +0.0400 +2.80% 1.5000 1.4100 12:28
FVRG Forevergreen Worldwi +0.49 0.7800 +0.0300 +4.00% 0.7999 0.7800 11:22
EXAD Experience Art & Des +0.44 3.3500 +0.0500 +1.52% 3.5000 3.3000 11:58
DMPI Delmar Pharma +0.43 1.1400 +0.0300 +2.70% 1.1400 1.1100 10:00
FTTN First Titan Corp. +0.43 0.8000 +0.0200 +2.56% 0.8400 0.7500 12:50
XBTC Xhibit Corp. +0.42 1.9600 +0.0800 +4.26% 2.1000 1.9500 12:51
BSSP Bassline Productions +0.39 1.7200 +0.0100 +0.58% 1.7200 1.5000 11:22
VPIG Virtual Piggy Inc +0.38 2.1800 +0.0200 +0.93% 2.2300 2.1700 12:57
SFES Safestitch Medical +0.31 0.8700 +0.0500 +6.10% 1.0000 0.8200 12:54
PTQMF Petaquilla Minerals +0.27 0.3284 +0.0029 +0.89% 0.3311 0.3240 10:42
VUZI Vuzix Corp +0.27 1.9000 +0.0900 +4.97% 1.9800 1.9000 12:31
FMCCM Freddie Mac Noncum +0.22 6.9500 +0.0500 +0.72% 6.9500 6.9500 11:23
DRIO Labstyle +0.21 2.8600 +0.0100 +0.35% 2.8600 2.8300 13:04
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
DUMA Duma Energy Corp +0.17 2.0500 +0.0100 +0.49% 2.0800 2.0000 12:17
SCRC Scripsamerica Inc +0.15 0.3400 -0.0050 -1.45% 0.3450 0.3200 13:05
UMAX Umax Group Corp +0.08 2.6900 +0.0200 +0.75% 2.6900 2.6100 12:49
OBJE Obscene Jeans Corp +0.07 0.5100 +0.0050 +0.99% 0.5100 0.4950 12:53
FNMAN Federal National Mor +0.06 7.2100 +0.0100 +0.14% 7.2100 7.2100 11:11
NWIN Northwest Indiana unch 23.3000 unch unch 23.3000 23.3000 12:08
CLDS Cloud Star Corp unch 0.3150 unch unch 0.3200 0.3100 12:51
CNBF Commerce National unch 14.9300 unch unch 14.9300 14.9300 10:06
FMCCL Freddie Mac Var RTS unch 7.0000 unch unch 7.0000 7.0000 11:17
FRAF Franklin Finl Svcs unch 15.9000 unch unch 15.9000 15.9000 12:59
TPCSE Techprecision Corp unch 0.6400 -0.0100 -1.54% 0.6500 0.5605 12:59
FMCKP Freddie Mac 5.7 Pfd unch 7.0500 unch unch 7.0500 7.0500 10:21
MRIC Mri Interventions unch 1.1800 unch unch 1.2000 1.1800 12:44
PGSI Pegasi Energy Resour unch 0.7500 unch unch 0.7500 0.7500 12:24
FMCKJ Freddie Mac Pfd Z unch 4.7000 unch unch 4.7500 4.6500 12:58
FNMAS Fannie Mae Pfd S unch 4.7000 unch unch 4.7500 4.6200 13:03
FMCCS Fed Homeln Pfd unch 7.1000 unch unch 7.1000 7.1000 11:29
DAKP Mct Holding Corp. unch 1.9500 unch unch 1.9500 1.9500 12:37
DCBF Dcb Financial Corp unch 5.5000 unch unch 5.5000 5.3200 12:20
BFDI Brekford Intl Corp unch 0.6450 unch unch 0.6450 0.6450 12:08
ROIL Richfield Oil unch 0.5100 unch unch 0.5100 0.4800 13:00
DIRI Direct Insite Cp unch 1.8000 unch unch 1.8300 1.7500 12:49
ECAU Echo Automotive Inc unch 0.2900 unch unch 0.3000 0.2810 13:02
CTIX Cellceutix Corp unch 1.9600 unch unch 2.0000 1.9500 12:55
FNMFM Fed Natl Mtg Pfd E -0.02 8.0000 -0.0100 -0.12% 8.7000 7.9200 10:28
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
ESPH Exosphere Technolog -0.12 0.2700 -0.0010 -0.37% 0.3000 0.2600 12:34
SMTP Smtp Inc -0.15 1.0500 -0.0100 -0.94% 1.1900 1.0500 12:54
FNMAT Federal Natl Pfd T -0.15 7.4500 -0.0100 -0.13% 7.4560 7.4500 11:51
ADXS Advaxis Inc -0.18 3.1000 -0.0300 -0.96% 3.1500 3.1000 13:02
CZICF Canadian Zinc Corp -0.19 0.6209 -0.0041 -0.66% 0.6340 0.6209 13:00
FNMAJ Fannie Mae Pfd R -0.19 3.8700 -0.0300 -0.77% 4.0200 3.8400 12:08
CZFS Citizens Fincl Svcs -0.20 46.7500 -0.1000 -0.21% 46.7500 46.7500 11:31
AGIN American Graphite -0.24 0.3943 -0.0006 -0.15% 0.3950 0.3900 13:02
SIAF Sino Agro Food Inc -0.30 0.4410 -0.0040 -0.90% 0.4500 0.4410 12:45
CALVF Caledonia Mining Cp -0.33 0.8365 -0.0135 -1.59% 0.8550 0.7867 12:42
PVLY Premier Valley Bk CA -0.33 6.1100 -0.0400 -0.65% 6.1500 6.1100 12:31
GNIN Green Innovations -0.34 0.2800 -0.0050 -1.75% 0.2900 0.2800 12:16
UBMI United Bancorp [Mi] -0.34 6.0100 -0.0400 -0.66% 6.0500 6.0000 13:01
LBMH Liberator Medical Hl -0.35 1.5700 -0.0300 -1.88% 1.6100 1.5600 12:52
SOULD Soul & Vibe Interact -0.36 2.8600 -0.3400 -10.63% 3.3000 2.6200 12:55
HIIT Hii Technologies -0.38 0.2640 -0.0060 -2.22% 0.2640 0.2640 11:28
SRCO Sparta Comm Services -0.38 0.7000 -0.0100 -1.41% 0.7000 0.6350 11:33
MARAD Marathon Patent Grou -0.44 6.3500 -0.1400 -2.16% 6.5000 6.3000 11:25
NVIV Design Source Inc -0.44 4.3500 -0.0500 -1.14% 4.5000 4.3000 12:59
NNVC Nanoviricides Inc -0.45 1.2900 -0.0300 -2.27% 1.3800 1.2500 13:01
FMCKK Fed Home Ln Mtg 5.0 -0.48 7.1300 -0.1200 -1.66% 7.1300 7.1300 12:12
ZERO Save The World Air I -0.51 1.5500 -0.0400 -2.52% 1.5900 1.4800 12:39
HRAA Health Rev Assurn -0.51 0.3225 -0.0175 -5.15% 0.3400 0.3150 12:52
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
WMTN Westmtn Indx Adv -0.56 1.0400 -0.0300 -2.80% 1.0500 0.9900 12:47
CGIX Cancer Genetics Inc -0.58 11.4500 -0.2500 -2.14% 11.7200 11.1000 13:02
RWWI Avatech Solutions -0.60 0.9400 -0.0100 -1.05% 0.9500 0.9400 12:30
PEDO Pedevco Corp. -0.68 3.5000 -0.2500 -6.67% 3.5000 3.5000 11:12
AMPD Amp Holding Inc. -0.72 0.4170 -0.0130 -3.02% 0.4170 0.4170 12:57
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
PROP Propell Corp -0.74 0.4800 -0.0200 -4.00% 0.5100 0.4520 12:55
(0)
(0)