OTC/BB Most Active Stocks Tuesday, August 13, 2013
Post# of 39311
Posted On: 08/13/2013 3:25:27 PM
OTC/BB Most Active Stocks Tuesday, August 13, 2013 3:25:01 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PFIE Profire Energy Inc +3.73 1.6500 +0.2500 +17.86% 1.6900 1.4000 15:02
CLCN Creative Learning +2.62 1.4100 +0.3600 +34.29% 1.4100 1.1000 14:54
FNMAI Fed Ntl Mtg Ser Q +2.19 3.8600 +0.2300 +6.34% 3.9000 3.8100 11:47
SNWV Sanuwave Health Inc +2.14 0.8200 +0.1200 +17.14% 0.8500 0.7300 15:09
CRVW Careview Comm Inc +2.13 0.6389 +0.0989 +18.31% 0.6389 0.6389 09:47
NCBS Nicolet +1.88 16.9600 +0.7100 +4.37% 16.9600 16.5000 10:41
VPIG Virtual Piggy Inc +1.82 2.2700 +0.1100 +5.09% 2.3100 2.1700 14:44
CWBK Commercewest Bk [Ca] +1.39 12.7000 +0.4500 +3.67% 12.9000 12.5000 14:05
PTQMF Petaquilla Minerals +1.27 0.3400 +0.0145 +4.45% 0.3400 0.3240 13:16
FCBS First Century Bnkshr +1.23 15.3000 +0.2000 +1.32% 15.3000 15.3000 15:07
NAMG North American Oil +1.15 1.3600 +0.1800 +15.25% 1.3700 1.1900 14:59
ENSV Enservco Corpporatio +1.10 1.4700 +0.1100 +8.09% 1.6000 1.3800 15:01
CATC Cambridge Bancorp +1.09 38.8000 +0.2500 +0.65% 38.8000 38.7500 14:31
BSCA Bank Santa Clarita +1.06 8.8000 +0.1500 +1.73% 8.8000 8.7000 12:40
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 14:03
STVI Snap Interactive +0.94 1.0200 +0.0700 +7.37% 1.0800 0.9500 14:52
GOJO Graphon Corp +0.92 0.4400 +0.0200 +4.76% 0.4870 0.3900 15:07
MRIC Mri Interventions +0.91 1.2000 +0.0200 +1.69% 1.2000 1.1800 14:58
PTRC Petro River Oil Corp +0.89 0.2700 +0.0300 +12.50% 0.2850 0.2400 15:08
CRRS Corp Res Svcs Inc +0.84 3.2000 +0.1700 +5.61% 3.3000 3.1000 15:04
UBIQ Ubiquity Broadcastin +0.82 11.9000 +0.0800 +0.68% 11.9000 11.7600 15:01
SRCO Sparta Comm Services +0.74 0.7300 +0.0200 +2.82% 0.7300 0.6350 15:08
AMBZ American Business +0.70 28.9500 +0.3500 +1.22% 28.9500 28.9500 11:38
CALVF Caledonia Mining Cp +0.70 0.8800 +0.0300 +3.53% 0.8800 0.7867 14:45
PEDO Pedevco Corp. +0.69 4.0200 +0.2700 +7.20% 4.0200 3.5000 15:05
SFES Safestitch Medical +0.66 0.9300 +0.1100 +13.41% 1.0000 0.8200 15:00
NEPH Nephros Inc. +0.65 1.5000 +0.0500 +3.45% 1.5000 1.4500 14:59
FMCKJ Freddie Mac Pfd Z +0.60 4.7500 +0.0500 +1.06% 4.7500 4.6500 14:56
FMCKM Federal Home Ln Mtg +0.58 3.5500 +0.0500 +1.43% 3.5500 3.5000 15:01
ECAU Echo Automotive Inc +0.50 0.3000 +0.0100 +3.45% 0.3000 0.2810 14:47
CZICF Canadian Zinc Corp +0.47 0.6350 +0.0100 +1.60% 0.6350 0.6209 15:04
EXAD Experience Art & Des +0.44 3.3500 +0.0500 +1.52% 3.5000 3.3000 11:58
BSSP Bassline Productions +0.39 1.7200 +0.0100 +0.58% 1.7200 1.5000 14:23
DIRI Direct Insite Cp +0.39 1.8400 +0.0400 +2.22% 1.9000 1.7500 15:09
FNMAS Fannie Mae Pfd S +0.39 4.7300 +0.0300 +0.64% 4.7500 4.6200 15:06
VUZI Vuzix Corp +0.38 1.9400 +0.1300 +7.18% 1.9800 1.9000 15:08
XBTC Xhibit Corp. +0.37 1.9500 +0.0700 +3.72% 2.1000 1.7000 14:44
FNMFN Federal National Mor +0.36 7.0700 +0.0700 +1.00% 7.3500 7.0500 14:52
AMZG American Eagle Energ +0.31 1.7500 +0.0400 +2.34% 1.8600 1.6300 14:51
SCRC Scripsamerica Inc +0.30 0.3550 +0.0100 +2.90% 0.3600 0.3200 14:57
SNGX Soligenix Inc. +0.26 1.4500 +0.0200 +1.40% 1.5000 1.4100 14:56
CTIX Cellceutix Corp +0.25 1.9800 +0.0200 +1.02% 2.0000 1.9500 14:54
CLDS Cloud Star Corp +0.22 0.3200 +0.0050 +1.59% 0.3200 0.3050 15:02
FMCCM Freddie Mac Noncum +0.22 6.9500 +0.0500 +0.72% 6.9500 6.9500 11:23
FNMAO Fannie Mae Noncum G +0.18 7.3000 +0.0500 +0.69% 7.3000 6.9500 14:16
DMPI Delmar Pharma +0.15 1.1200 +0.0100 +0.90% 1.1400 1.1100 14:44
GTHP Guided Therapeutics +0.12 0.7190 +0.0010 +0.14% 0.7200 0.7025 15:04
DRNK Noho Inc +0.07 1.6500 +0.0100 +0.61% 1.6500 1.4800 14:43
OBJE Obscene Jeans Corp +0.07 0.5100 +0.0050 +0.99% 0.5180 0.4950 14:51
FNMAN Federal National Mor +0.06 7.2100 +0.0100 +0.14% 7.2100 7.2100 11:11
CNBF Commerce National unch 14.9300 unch unch 14.9300 14.9300 10:06
FMCCS Fed Homeln Pfd unch 7.1000 unch unch 7.1000 7.1000 11:29
FMCCL Freddie Mac Var RTS unch 7.0000 unch unch 7.0000 7.0000 11:17
FMAR First Mariner Bancor unch 2.3000 unch unch 2.3000 2.2000 14:54
UMAX Umax Group Corp unch 2.6700 unch unch 2.6900 2.6100 14:44
MSHF Mediashift Inc. unch 3.9800 unch unch 3.9800 3.9800 13:50
BFDI Brekford Intl Corp unch 0.6450 unch unch 0.6450 0.6450 14:57
FVRG Forevergreen Worldwi unch 0.7500 unch unch 0.7999 0.6800 15:09
FMCKP Freddie Mac 5.7 Pfd unch 7.0500 unch unch 7.0500 7.0500 10:21
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9400 14:58
TPCSE Techprecision Corp unch 0.6500 unch unch 0.6500 0.5605 14:49
PROP Propell Corp unch 0.5000 unch unch 0.5100 0.4520 15:03
SITO Single Touch Systems unch 0.6200 unch unch 0.6200 0.5750 15:05
NWIN Northwest Indiana unch 23.3000 unch unch 23.3000 23.3000 12:08
FRAF Franklin Finl Svcs unch 15.9000 unch unch 15.9000 15.9000 15:08
TKOI Telkonet Inc unch 0.2820 unch unch 0.3000 0.2820 14:21
FNMFM Fed Natl Mtg Pfd E -0.02 8.0000 -0.0100 -0.12% 8.7000 7.9200 10:28
FNMAG Fannie Mae 5.375 I -0.03 7.2900 -0.0100 -0.14% 7.3500 7.0200 14:30
FMCCJ Freddie Mac Pfd Q -0.11 6.8700 -0.0300 -0.43% 6.8700 6.8700 15:05
FNMAJ Fannie Mae Pfd R -0.13 3.8800 -0.0200 -0.51% 4.0200 3.8400 15:07
DCBF Dcb Financial Corp -0.14 5.4900 -0.0100 -0.18% 5.5000 5.3200 13:43
FNMAT Federal Natl Pfd T -0.15 7.4500 -0.0100 -0.13% 7.4560 7.4500 14:53
SMTP Smtp Inc -0.15 1.0500 -0.0100 -0.94% 1.1900 1.0500 14:42
NSSI Network-1 Sec Solu -0.16 1.7640 -0.0060 -0.34% 1.7640 1.7640 14:53
DUMA Duma Energy Corp -0.17 2.0300 -0.0100 -0.49% 2.0800 2.0000 14:01
CZFS Citizens Fincl Svcs -0.20 46.7500 -0.1000 -0.21% 46.7500 46.7500 11:31
AGIN American Graphite -0.24 0.3900 -0.0049 -1.24% 0.3950 0.3900 14:15
ADXS Advaxis Inc -0.24 3.0900 -0.0400 -1.28% 3.1500 3.0700 14:58
ROIL Richfield Oil -0.29 0.5000 -0.0100 -1.96% 0.5100 0.4800 15:07
ERFB Erf Wireless Inc -0.29 0.5000 -0.0100 -1.96% 0.5390 0.4700 14:10
SIAF Sino Agro Food Inc -0.30 0.4410 -0.0040 -0.90% 0.4500 0.4410 15:05
HIIT Hii Technologies -0.31 0.2650 -0.0050 -1.85% 0.2650 0.2640 14:43
PVLY Premier Valley Bk CA -0.33 6.1100 -0.0400 -0.65% 6.1500 6.1100 12:31
UBMI United Bancorp [Mi] -0.34 6.0100 -0.0400 -0.66% 6.0500 6.0000 13:01
AUGT Augme Technologies -0.38 0.3550 -0.0050 -1.39% 0.3600 0.3200 15:04
ZERO Save The World Air I -0.41 1.5500 -0.0400 -2.52% 1.5900 1.4800 14:56
PGSI Pegasi Energy Resour -0.43 0.7400 -0.0100 -1.33% 0.7500 0.7400 14:39
FMCKK Fed Home Ln Mtg 5.0 -0.48 7.1300 -0.1200 -1.66% 7.1300 7.1300 12:12
FNMAP Fannie Mae Pfd F -0.55 7.3000 -0.1400 -1.88% 7.4400 7.3000 11:33
LBMH Liberator Medical Hl -0.58 1.5500 -0.0500 -3.13% 1.6100 1.5500 14:49
NNVC Nanoviricides Inc -0.60 1.2800 -0.0400 -3.03% 1.3800 1.2500 15:07
FTTN First Titan Corp. -0.63 0.7510 -0.0290 -3.72% 0.8400 0.7500 14:45
FMCC Freddie Mac -0.66 1.3100 -0.0500 -3.68% 1.3700 1.2500 15:09
NVIV Design Source Inc -0.67 4.2500 -0.1500 -3.41% 4.5000 4.1200 14:58
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
MARAD Marathon Patent Grou -0.75 6.2500 -0.2400 -3.70% 6.5000 6.2500 15:01
FMCCG Freddie Mac Var Pfd -0.78 6.8100 -0.1900 -2.71% 6.8100 6.8100 13:03
FMCCH Freddie Mac 5.10 Pfd -0.81 7.1000 -0.1000 -1.39% 7.1400 7.1000 12:48
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PFIE Profire Energy Inc +3.73 1.6500 +0.2500 +17.86% 1.6900 1.4000 15:02
CLCN Creative Learning +2.62 1.4100 +0.3600 +34.29% 1.4100 1.1000 14:54
FNMAI Fed Ntl Mtg Ser Q +2.19 3.8600 +0.2300 +6.34% 3.9000 3.8100 11:47
SNWV Sanuwave Health Inc +2.14 0.8200 +0.1200 +17.14% 0.8500 0.7300 15:09
CRVW Careview Comm Inc +2.13 0.6389 +0.0989 +18.31% 0.6389 0.6389 09:47
NCBS Nicolet +1.88 16.9600 +0.7100 +4.37% 16.9600 16.5000 10:41
VPIG Virtual Piggy Inc +1.82 2.2700 +0.1100 +5.09% 2.3100 2.1700 14:44
CWBK Commercewest Bk [Ca] +1.39 12.7000 +0.4500 +3.67% 12.9000 12.5000 14:05
PTQMF Petaquilla Minerals +1.27 0.3400 +0.0145 +4.45% 0.3400 0.3240 13:16
FCBS First Century Bnkshr +1.23 15.3000 +0.2000 +1.32% 15.3000 15.3000 15:07
NAMG North American Oil +1.15 1.3600 +0.1800 +15.25% 1.3700 1.1900 14:59
ENSV Enservco Corpporatio +1.10 1.4700 +0.1100 +8.09% 1.6000 1.3800 15:01
CATC Cambridge Bancorp +1.09 38.8000 +0.2500 +0.65% 38.8000 38.7500 14:31
BSCA Bank Santa Clarita +1.06 8.8000 +0.1500 +1.73% 8.8000 8.7000 12:40
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 14:03
STVI Snap Interactive +0.94 1.0200 +0.0700 +7.37% 1.0800 0.9500 14:52
GOJO Graphon Corp +0.92 0.4400 +0.0200 +4.76% 0.4870 0.3900 15:07
MRIC Mri Interventions +0.91 1.2000 +0.0200 +1.69% 1.2000 1.1800 14:58
PTRC Petro River Oil Corp +0.89 0.2700 +0.0300 +12.50% 0.2850 0.2400 15:08
CRRS Corp Res Svcs Inc +0.84 3.2000 +0.1700 +5.61% 3.3000 3.1000 15:04
UBIQ Ubiquity Broadcastin +0.82 11.9000 +0.0800 +0.68% 11.9000 11.7600 15:01
SRCO Sparta Comm Services +0.74 0.7300 +0.0200 +2.82% 0.7300 0.6350 15:08
AMBZ American Business +0.70 28.9500 +0.3500 +1.22% 28.9500 28.9500 11:38
CALVF Caledonia Mining Cp +0.70 0.8800 +0.0300 +3.53% 0.8800 0.7867 14:45
PEDO Pedevco Corp. +0.69 4.0200 +0.2700 +7.20% 4.0200 3.5000 15:05
SFES Safestitch Medical +0.66 0.9300 +0.1100 +13.41% 1.0000 0.8200 15:00
NEPH Nephros Inc. +0.65 1.5000 +0.0500 +3.45% 1.5000 1.4500 14:59
FMCKJ Freddie Mac Pfd Z +0.60 4.7500 +0.0500 +1.06% 4.7500 4.6500 14:56
FMCKM Federal Home Ln Mtg +0.58 3.5500 +0.0500 +1.43% 3.5500 3.5000 15:01
ECAU Echo Automotive Inc +0.50 0.3000 +0.0100 +3.45% 0.3000 0.2810 14:47
CZICF Canadian Zinc Corp +0.47 0.6350 +0.0100 +1.60% 0.6350 0.6209 15:04
EXAD Experience Art & Des +0.44 3.3500 +0.0500 +1.52% 3.5000 3.3000 11:58
BSSP Bassline Productions +0.39 1.7200 +0.0100 +0.58% 1.7200 1.5000 14:23
DIRI Direct Insite Cp +0.39 1.8400 +0.0400 +2.22% 1.9000 1.7500 15:09
FNMAS Fannie Mae Pfd S +0.39 4.7300 +0.0300 +0.64% 4.7500 4.6200 15:06
VUZI Vuzix Corp +0.38 1.9400 +0.1300 +7.18% 1.9800 1.9000 15:08
XBTC Xhibit Corp. +0.37 1.9500 +0.0700 +3.72% 2.1000 1.7000 14:44
FNMFN Federal National Mor +0.36 7.0700 +0.0700 +1.00% 7.3500 7.0500 14:52
AMZG American Eagle Energ +0.31 1.7500 +0.0400 +2.34% 1.8600 1.6300 14:51
SCRC Scripsamerica Inc +0.30 0.3550 +0.0100 +2.90% 0.3600 0.3200 14:57
SNGX Soligenix Inc. +0.26 1.4500 +0.0200 +1.40% 1.5000 1.4100 14:56
CTIX Cellceutix Corp +0.25 1.9800 +0.0200 +1.02% 2.0000 1.9500 14:54
CLDS Cloud Star Corp +0.22 0.3200 +0.0050 +1.59% 0.3200 0.3050 15:02
FMCCM Freddie Mac Noncum +0.22 6.9500 +0.0500 +0.72% 6.9500 6.9500 11:23
FNMAO Fannie Mae Noncum G +0.18 7.3000 +0.0500 +0.69% 7.3000 6.9500 14:16
DMPI Delmar Pharma +0.15 1.1200 +0.0100 +0.90% 1.1400 1.1100 14:44
GTHP Guided Therapeutics +0.12 0.7190 +0.0010 +0.14% 0.7200 0.7025 15:04
DRNK Noho Inc +0.07 1.6500 +0.0100 +0.61% 1.6500 1.4800 14:43
OBJE Obscene Jeans Corp +0.07 0.5100 +0.0050 +0.99% 0.5180 0.4950 14:51
FNMAN Federal National Mor +0.06 7.2100 +0.0100 +0.14% 7.2100 7.2100 11:11
CNBF Commerce National unch 14.9300 unch unch 14.9300 14.9300 10:06
FMCCS Fed Homeln Pfd unch 7.1000 unch unch 7.1000 7.1000 11:29
FMCCL Freddie Mac Var RTS unch 7.0000 unch unch 7.0000 7.0000 11:17
FMAR First Mariner Bancor unch 2.3000 unch unch 2.3000 2.2000 14:54
UMAX Umax Group Corp unch 2.6700 unch unch 2.6900 2.6100 14:44
MSHF Mediashift Inc. unch 3.9800 unch unch 3.9800 3.9800 13:50
BFDI Brekford Intl Corp unch 0.6450 unch unch 0.6450 0.6450 14:57
FVRG Forevergreen Worldwi unch 0.7500 unch unch 0.7999 0.6800 15:09
FMCKP Freddie Mac 5.7 Pfd unch 7.0500 unch unch 7.0500 7.0500 10:21
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9400 14:58
TPCSE Techprecision Corp unch 0.6500 unch unch 0.6500 0.5605 14:49
PROP Propell Corp unch 0.5000 unch unch 0.5100 0.4520 15:03
SITO Single Touch Systems unch 0.6200 unch unch 0.6200 0.5750 15:05
NWIN Northwest Indiana unch 23.3000 unch unch 23.3000 23.3000 12:08
FRAF Franklin Finl Svcs unch 15.9000 unch unch 15.9000 15.9000 15:08
TKOI Telkonet Inc unch 0.2820 unch unch 0.3000 0.2820 14:21
FNMFM Fed Natl Mtg Pfd E -0.02 8.0000 -0.0100 -0.12% 8.7000 7.9200 10:28
FNMAG Fannie Mae 5.375 I -0.03 7.2900 -0.0100 -0.14% 7.3500 7.0200 14:30
FMCCJ Freddie Mac Pfd Q -0.11 6.8700 -0.0300 -0.43% 6.8700 6.8700 15:05
FNMAJ Fannie Mae Pfd R -0.13 3.8800 -0.0200 -0.51% 4.0200 3.8400 15:07
DCBF Dcb Financial Corp -0.14 5.4900 -0.0100 -0.18% 5.5000 5.3200 13:43
FNMAT Federal Natl Pfd T -0.15 7.4500 -0.0100 -0.13% 7.4560 7.4500 14:53
SMTP Smtp Inc -0.15 1.0500 -0.0100 -0.94% 1.1900 1.0500 14:42
NSSI Network-1 Sec Solu -0.16 1.7640 -0.0060 -0.34% 1.7640 1.7640 14:53
DUMA Duma Energy Corp -0.17 2.0300 -0.0100 -0.49% 2.0800 2.0000 14:01
CZFS Citizens Fincl Svcs -0.20 46.7500 -0.1000 -0.21% 46.7500 46.7500 11:31
AGIN American Graphite -0.24 0.3900 -0.0049 -1.24% 0.3950 0.3900 14:15
ADXS Advaxis Inc -0.24 3.0900 -0.0400 -1.28% 3.1500 3.0700 14:58
ROIL Richfield Oil -0.29 0.5000 -0.0100 -1.96% 0.5100 0.4800 15:07
ERFB Erf Wireless Inc -0.29 0.5000 -0.0100 -1.96% 0.5390 0.4700 14:10
SIAF Sino Agro Food Inc -0.30 0.4410 -0.0040 -0.90% 0.4500 0.4410 15:05
HIIT Hii Technologies -0.31 0.2650 -0.0050 -1.85% 0.2650 0.2640 14:43
PVLY Premier Valley Bk CA -0.33 6.1100 -0.0400 -0.65% 6.1500 6.1100 12:31
UBMI United Bancorp [Mi] -0.34 6.0100 -0.0400 -0.66% 6.0500 6.0000 13:01
AUGT Augme Technologies -0.38 0.3550 -0.0050 -1.39% 0.3600 0.3200 15:04
ZERO Save The World Air I -0.41 1.5500 -0.0400 -2.52% 1.5900 1.4800 14:56
PGSI Pegasi Energy Resour -0.43 0.7400 -0.0100 -1.33% 0.7500 0.7400 14:39
FMCKK Fed Home Ln Mtg 5.0 -0.48 7.1300 -0.1200 -1.66% 7.1300 7.1300 12:12
FNMAP Fannie Mae Pfd F -0.55 7.3000 -0.1400 -1.88% 7.4400 7.3000 11:33
LBMH Liberator Medical Hl -0.58 1.5500 -0.0500 -3.13% 1.6100 1.5500 14:49
NNVC Nanoviricides Inc -0.60 1.2800 -0.0400 -3.03% 1.3800 1.2500 15:07
FTTN First Titan Corp. -0.63 0.7510 -0.0290 -3.72% 0.8400 0.7500 14:45
FMCC Freddie Mac -0.66 1.3100 -0.0500 -3.68% 1.3700 1.2500 15:09
NVIV Design Source Inc -0.67 4.2500 -0.1500 -3.41% 4.5000 4.1200 14:58
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
MARAD Marathon Patent Grou -0.75 6.2500 -0.2400 -3.70% 6.5000 6.2500 15:01
FMCCG Freddie Mac Var Pfd -0.78 6.8100 -0.1900 -2.71% 6.8100 6.8100 13:03
FMCCH Freddie Mac 5.10 Pfd -0.81 7.1000 -0.1000 -1.39% 7.1400 7.1000 12:48
(0)
(0)