OTC/BB Most Active Stocks Wednesday, August 14, 20
Post# of 39311
Posted On: 08/14/2013 12:46:13 PM
OTC/BB Most Active Stocks Wednesday, August 14, 2013 12:45:47 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MAXD Max Sound Corp +2.95 0.2750 +0.0350 +14.58% 0.3000 0.2500 12:24
TRGM Targeted Medical +2.39 1.0500 +0.2299 +28.03% 1.1000 0.7500 11:31
SRCO Sparta Comm Services +2.26 0.7400 +0.0700 +10.45% 0.7400 0.7400 09:50
UBIQ Ubiquity Broadcastin +2.10 12.0800 +0.2000 +1.68% 12.0800 12.0000 12:28
FRAF Franklin Finl Svcs +1.77 16.1000 +0.2000 +1.26% 16.1000 15.8100 12:12
FPMI Fluoropharma Medical +1.70 0.5800 +0.0600 +11.54% 0.5900 0.5800 11:15
AMZG American Eagle Energ +1.68 1.7800 +0.0600 +3.49% 1.7800 1.7000 12:18
DRIO Labstyle +1.46 2.8500 +0.0700 +2.52% 2.8900 2.8000 12:19
LIQT Blue Moose Media +1.45 3.0300 +0.1800 +6.32% 3.0300 2.7900 12:20
TKOI Telkonet Inc +1.35 0.3090 +0.0190 +6.55% 0.3090 0.2820 11:48
NEPH Nephros Inc. +1.14 1.5800 +0.0800 +5.33% 1.6000 1.4500 12:28
PFIE Profire Energy Inc +1.06 1.7300 +0.0800 +4.85% 1.8000 1.6400 12:15
SMTP Smtp Inc +1.00 1.1000 +0.0700 +6.80% 1.1400 1.1000 12:22
ADXS Advaxis Inc +0.98 3.2100 +0.1400 +4.56% 3.5000 3.1300 12:14
NROM Noble Romans Inc +0.83 1.4700 +0.0600 +4.26% 1.4700 1.4500 12:18
PTRC Petro River Oil Corp +0.77 0.2800 +0.0270 +10.67% 0.2800 0.2510 11:52
GTHP Guided Therapeutics +0.68 0.7160 +0.0045 +0.63% 0.7180 0.7125 12:27
GOJO Graphon Corp +0.66 0.4650 +0.0150 +3.33% 0.4700 0.4320 12:02
ZERO Save The World Air I +0.52 1.5900 +0.0600 +3.92% 1.6000 1.5400 12:26
CZFS Citizens Fincl Svcs +0.50 47.0000 +0.2500 +0.53% 47.0000 47.0000 09:58
CWBK Commercewest Bk [Ca] +0.46 12.8500 +0.1500 +1.18% 12.8500 12.3500 10:23
PEDO Pedevco Corp. +0.43 4.2000 +0.1800 +4.48% 4.2000 4.1000 11:55
GNIN Green Innovations +0.41 0.2860 +0.0060 +2.14% 0.2860 0.2700 12:28
AUGT Augme Technologies +0.39 0.3627 +0.0077 +2.17% 0.3700 0.3450 12:30
PTQMF Petaquilla Minerals +0.35 0.3440 +0.0040 +1.18% 0.3440 0.3400 11:10
ENSV Enservco Corpporatio +0.31 1.4000 unch unch 1.4800 1.4000 12:30
MARAD Marathon Patent Grou +0.29 6.2800 +0.0800 +1.29% 6.3000 6.1800 12:20
NVIV Design Source Inc +0.27 4.3100 +0.0600 +1.41% 4.3500 4.1200 12:26
ARTH Almah Inc +0.27 0.3900 +0.0100 +2.63% 0.4300 0.3500 12:30
CLDS Cloud Star Corp +0.23 0.3100 +0.0050 +1.64% 0.3150 0.3050 12:15
CALVF Caledonia Mining Cp +0.23 0.8970 +0.0099 +1.12% 0.8970 0.8400 10:55
PROP Propell Corp +0.18 0.5100 +0.0050 +0.99% 0.5550 0.5000 12:27
NSSI Network-1 Sec Solu +0.18 1.7700 +0.0060 +0.34% 1.7700 1.7700 09:53
DCBF Dcb Financial Corp +0.14 5.5000 +0.0100 +0.18% 5.5000 5.5000 09:36
CTIX Cellceutix Corp +0.12 1.9700 +0.0100 +0.51% 2.0000 1.9600 12:20
FMCKI Federal Home Loan +0.11 3.5200 +0.0100 +0.28% 3.5200 3.5200 11:29
FMCCN Freddie Mac Var N +0.08 6.8200 +0.0200 +0.29% 6.8200 6.8200 12:02
HRAA Health Rev Assurn +0.08 0.3200 +0.0025 +0.79% 0.3200 0.3100 10:53
CRRS Corp Res Svcs Inc +0.08 3.2950 +0.0150 +0.46% 3.3500 3.1500 11:53
SOULD Soul & Vibe Interact +0.05 2.0300 +0.0300 +1.50% 2.2500 1.9200 12:23
UMAX Umax Group Corp +0.04 2.6900 +0.0100 +0.37% 2.6900 2.6000 12:17
VUZI Vuzix Corp +0.03 1.9000 +0.0100 +0.53% 1.9500 1.9000 11:46
SHPR Poly Shield Technolo +0.02 0.5100 +0.0210 +4.29% 0.5500 0.4800 12:28
CRVW Careview Comm Inc unch 0.6389 unch unch 0.6389 0.5420 11:28
AOIL Armada Oil Inc unch 0.3200 unch unch 0.3200 0.3200 12:21
CATC Cambridge Bancorp unch 38.8000 unch unch 38.8000 38.8000 09:30
SCRA Securealert Inc unch 20.0000 unch unch 20.4000 20.0000 11:46
UREE U.S. Rare Earths Inc unch 2.0900 unch unch 2.2000 2.0900 10:08
SITO Single Touch Systems unch 0.6300 unch unch 0.6400 0.5900 11:56
DMPI Delmar Pharma unch 1.1400 unch unch 1.1400 1.1400 12:14
SNWV Sanuwave Health Inc unch 0.8350 -0.0050 -0.60% 0.9000 0.6550 12:25
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 10:15
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7800 1.7000 10:56
NWIN Northwest Indiana unch 23.3000 unch unch 23.3000 23.3000 11:12
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4600 7.4500 12:07
ESPH Exosphere Technolog unch 0.2700 unch unch 0.2800 0.2505 12:21
BSSP Bassline Productions unch 1.7200 unch unch 1.7200 1.7200 09:30
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 09:51
DUMA Duma Energy Corp unch 2.0700 unch unch 2.0700 2.0700 11:04
FVRG Forevergreen Worldwi unch 0.7500 unch unch 0.7500 0.7500 11:13
IVDA Iveda Corporation. unch 1.7000 unch unch 1.7000 1.7000 09:30
CLCN Creative Learning -0.06 1.4500 -0.0100 -0.68% 1.4820 1.4500 11:38
SFES Safestitch Medical -0.11 0.9000 -0.0200 -2.17% 0.9500 0.8800 12:30
DIRI Direct Insite Cp -0.14 1.7900 -0.0120 -0.67% 1.8200 1.7900 12:02
FMCCL Freddie Mac Var RTS -0.15 6.8800 -0.0200 -0.29% 6.8800 6.8800 10:16
DUNR Dune Energy Inc -0.16 1.4400 -0.0100 -0.69% 1.4400 1.4300 09:33
FNMAJ Fannie Mae Pfd R -0.20 3.8500 -0.0300 -0.77% 3.9000 3.8200 11:38
FNMFN Federal National Mor -0.26 7.0500 -0.0500 -0.70% 7.2700 7.0400 12:27
SNGX Soligenix Inc. -0.26 1.4300 -0.0200 -1.38% 1.4500 1.4100 12:03
ERFB Erf Wireless Inc -0.29 0.5200 -0.0100 -1.89% 0.5500 0.5000 10:37
CZICF Canadian Zinc Corp -0.30 0.6300 -0.0050 -0.79% 0.6391 0.6200 12:08
LBMH Liberator Medical Hl -0.36 1.5300 -0.0300 -1.92% 1.5700 1.5300 12:29
FNMAN Federal National Mor -0.36 7.1500 -0.0600 -0.83% 7.2100 7.1100 12:12
SIAF Sino Agro Food Inc -0.39 0.4350 -0.0050 -1.14% 0.4430 0.4300 11:54
AGIN American Graphite -0.40 0.3890 -0.0060 -1.52% 0.3950 0.3850 12:26
OBJE Obscene Jeans Corp -0.42 0.4650 -0.0350 -7.00% 0.5000 0.4650 12:29
FTTN First Titan Corp. -0.43 0.7510 -0.0490 -6.13% 0.8000 0.7500 12:26
MRIC Mri Interventions -0.45 1.2000 unch unch 1.2000 1.1700 12:28
WEIN West End Indiana -0.48 19.3700 -0.3800 -1.92% 19.3700 19.3700 11:06
AMBZ American Business -0.50 28.7000 -0.2500 -0.86% 28.7200 28.7000 11:21
ECAU Echo Automotive Inc -0.51 0.2900 -0.0100 -3.33% 0.3100 0.2900 12:24
FCNCB First Citizens Bks B -0.53 193.7500 -1.5000 -0.77% 195.2500 193.7500 11:18
ROIL Richfield Oil -0.62 0.4800 -0.0200 -4.00% 0.4800 0.4800 11:45
FMCKM Federal Home Ln Mtg -0.64 3.5000 -0.0500 -1.41% 3.5000 3.5000 11:46
FNMAS Fannie Mae Pfd S -0.66 4.6500 -0.0500 -1.06% 4.7100 4.6500 12:28
FMCKK Fed Home Ln Mtg 5.0 -0.72 6.9700 -0.1600 -2.24% 7.1200 6.7800 11:29
FNMAH Federal Natl Mtg Pfd -0.75 3.5100 -0.0900 -2.50% 3.5400 3.5100 11:42
XBTC Xhibit Corp. -0.77 1.8000 -0.1400 -7.22% 1.9000 1.7000 12:09
RSSS Derycz Scientific -0.80 1.8000 -0.0900 -4.76% 1.8900 1.8000 11:52
FNMAP Fannie Mae Pfd F -0.80 7.0500 -0.2000 -2.76% 7.1700 7.0500 10:22
FMCCS Fed Homeln Pfd -0.83 7.0000 -0.1000 -1.41% 7.0000 6.7800 12:23
BFDI Brekford Intl Corp -0.89 0.6220 -0.0230 -3.57% 0.6450 0.6220 11:31
FNMAK Federal Natl Pfd N -0.92 6.9000 -0.2500 -3.50% 7.0000 6.8500 11:53
WMTN Westmtn Indx Adv -0.93 1.0200 -0.0500 -4.67% 1.0200 1.0200 11:36
FMCKJ Freddie Mac Pfd Z -0.98 4.6500 -0.0800 -1.69% 4.7000 4.6000 12:19
FNMFM Fed Natl Mtg Pfd E -1.00 8.0000 -0.7000 -8.05% 8.0000 8.0000 12:15
VPIG Virtual Piggy Inc -1.01 2.1500 -0.0500 -2.27% 2.2000 2.1300 12:12
AMPD Amp Holding Inc. -1.04 0.4000 -0.0170 -4.08% 0.4000 0.4000 11:26
NAMG North American Oil -1.09 1.1900 -0.1700 -12.50% 1.3700 1.1400 12:29
FNMAO Fannie Mae Noncum G -1.14 6.9800 -0.3200 -4.38% 7.3500 6.9800 10:48
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MAXD Max Sound Corp +2.95 0.2750 +0.0350 +14.58% 0.3000 0.2500 12:24
TRGM Targeted Medical +2.39 1.0500 +0.2299 +28.03% 1.1000 0.7500 11:31
SRCO Sparta Comm Services +2.26 0.7400 +0.0700 +10.45% 0.7400 0.7400 09:50
UBIQ Ubiquity Broadcastin +2.10 12.0800 +0.2000 +1.68% 12.0800 12.0000 12:28
FRAF Franklin Finl Svcs +1.77 16.1000 +0.2000 +1.26% 16.1000 15.8100 12:12
FPMI Fluoropharma Medical +1.70 0.5800 +0.0600 +11.54% 0.5900 0.5800 11:15
AMZG American Eagle Energ +1.68 1.7800 +0.0600 +3.49% 1.7800 1.7000 12:18
DRIO Labstyle +1.46 2.8500 +0.0700 +2.52% 2.8900 2.8000 12:19
LIQT Blue Moose Media +1.45 3.0300 +0.1800 +6.32% 3.0300 2.7900 12:20
TKOI Telkonet Inc +1.35 0.3090 +0.0190 +6.55% 0.3090 0.2820 11:48
NEPH Nephros Inc. +1.14 1.5800 +0.0800 +5.33% 1.6000 1.4500 12:28
PFIE Profire Energy Inc +1.06 1.7300 +0.0800 +4.85% 1.8000 1.6400 12:15
SMTP Smtp Inc +1.00 1.1000 +0.0700 +6.80% 1.1400 1.1000 12:22
ADXS Advaxis Inc +0.98 3.2100 +0.1400 +4.56% 3.5000 3.1300 12:14
NROM Noble Romans Inc +0.83 1.4700 +0.0600 +4.26% 1.4700 1.4500 12:18
PTRC Petro River Oil Corp +0.77 0.2800 +0.0270 +10.67% 0.2800 0.2510 11:52
GTHP Guided Therapeutics +0.68 0.7160 +0.0045 +0.63% 0.7180 0.7125 12:27
GOJO Graphon Corp +0.66 0.4650 +0.0150 +3.33% 0.4700 0.4320 12:02
ZERO Save The World Air I +0.52 1.5900 +0.0600 +3.92% 1.6000 1.5400 12:26
CZFS Citizens Fincl Svcs +0.50 47.0000 +0.2500 +0.53% 47.0000 47.0000 09:58
CWBK Commercewest Bk [Ca] +0.46 12.8500 +0.1500 +1.18% 12.8500 12.3500 10:23
PEDO Pedevco Corp. +0.43 4.2000 +0.1800 +4.48% 4.2000 4.1000 11:55
GNIN Green Innovations +0.41 0.2860 +0.0060 +2.14% 0.2860 0.2700 12:28
AUGT Augme Technologies +0.39 0.3627 +0.0077 +2.17% 0.3700 0.3450 12:30
PTQMF Petaquilla Minerals +0.35 0.3440 +0.0040 +1.18% 0.3440 0.3400 11:10
ENSV Enservco Corpporatio +0.31 1.4000 unch unch 1.4800 1.4000 12:30
MARAD Marathon Patent Grou +0.29 6.2800 +0.0800 +1.29% 6.3000 6.1800 12:20
NVIV Design Source Inc +0.27 4.3100 +0.0600 +1.41% 4.3500 4.1200 12:26
ARTH Almah Inc +0.27 0.3900 +0.0100 +2.63% 0.4300 0.3500 12:30
CLDS Cloud Star Corp +0.23 0.3100 +0.0050 +1.64% 0.3150 0.3050 12:15
CALVF Caledonia Mining Cp +0.23 0.8970 +0.0099 +1.12% 0.8970 0.8400 10:55
PROP Propell Corp +0.18 0.5100 +0.0050 +0.99% 0.5550 0.5000 12:27
NSSI Network-1 Sec Solu +0.18 1.7700 +0.0060 +0.34% 1.7700 1.7700 09:53
DCBF Dcb Financial Corp +0.14 5.5000 +0.0100 +0.18% 5.5000 5.5000 09:36
CTIX Cellceutix Corp +0.12 1.9700 +0.0100 +0.51% 2.0000 1.9600 12:20
FMCKI Federal Home Loan +0.11 3.5200 +0.0100 +0.28% 3.5200 3.5200 11:29
FMCCN Freddie Mac Var N +0.08 6.8200 +0.0200 +0.29% 6.8200 6.8200 12:02
HRAA Health Rev Assurn +0.08 0.3200 +0.0025 +0.79% 0.3200 0.3100 10:53
CRRS Corp Res Svcs Inc +0.08 3.2950 +0.0150 +0.46% 3.3500 3.1500 11:53
SOULD Soul & Vibe Interact +0.05 2.0300 +0.0300 +1.50% 2.2500 1.9200 12:23
UMAX Umax Group Corp +0.04 2.6900 +0.0100 +0.37% 2.6900 2.6000 12:17
VUZI Vuzix Corp +0.03 1.9000 +0.0100 +0.53% 1.9500 1.9000 11:46
SHPR Poly Shield Technolo +0.02 0.5100 +0.0210 +4.29% 0.5500 0.4800 12:28
CRVW Careview Comm Inc unch 0.6389 unch unch 0.6389 0.5420 11:28
AOIL Armada Oil Inc unch 0.3200 unch unch 0.3200 0.3200 12:21
CATC Cambridge Bancorp unch 38.8000 unch unch 38.8000 38.8000 09:30
SCRA Securealert Inc unch 20.0000 unch unch 20.4000 20.0000 11:46
UREE U.S. Rare Earths Inc unch 2.0900 unch unch 2.2000 2.0900 10:08
SITO Single Touch Systems unch 0.6300 unch unch 0.6400 0.5900 11:56
DMPI Delmar Pharma unch 1.1400 unch unch 1.1400 1.1400 12:14
SNWV Sanuwave Health Inc unch 0.8350 -0.0050 -0.60% 0.9000 0.6550 12:25
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 10:15
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7800 1.7000 10:56
NWIN Northwest Indiana unch 23.3000 unch unch 23.3000 23.3000 11:12
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4600 7.4500 12:07
ESPH Exosphere Technolog unch 0.2700 unch unch 0.2800 0.2505 12:21
BSSP Bassline Productions unch 1.7200 unch unch 1.7200 1.7200 09:30
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 09:51
DUMA Duma Energy Corp unch 2.0700 unch unch 2.0700 2.0700 11:04
FVRG Forevergreen Worldwi unch 0.7500 unch unch 0.7500 0.7500 11:13
IVDA Iveda Corporation. unch 1.7000 unch unch 1.7000 1.7000 09:30
CLCN Creative Learning -0.06 1.4500 -0.0100 -0.68% 1.4820 1.4500 11:38
SFES Safestitch Medical -0.11 0.9000 -0.0200 -2.17% 0.9500 0.8800 12:30
DIRI Direct Insite Cp -0.14 1.7900 -0.0120 -0.67% 1.8200 1.7900 12:02
FMCCL Freddie Mac Var RTS -0.15 6.8800 -0.0200 -0.29% 6.8800 6.8800 10:16
DUNR Dune Energy Inc -0.16 1.4400 -0.0100 -0.69% 1.4400 1.4300 09:33
FNMAJ Fannie Mae Pfd R -0.20 3.8500 -0.0300 -0.77% 3.9000 3.8200 11:38
FNMFN Federal National Mor -0.26 7.0500 -0.0500 -0.70% 7.2700 7.0400 12:27
SNGX Soligenix Inc. -0.26 1.4300 -0.0200 -1.38% 1.4500 1.4100 12:03
ERFB Erf Wireless Inc -0.29 0.5200 -0.0100 -1.89% 0.5500 0.5000 10:37
CZICF Canadian Zinc Corp -0.30 0.6300 -0.0050 -0.79% 0.6391 0.6200 12:08
LBMH Liberator Medical Hl -0.36 1.5300 -0.0300 -1.92% 1.5700 1.5300 12:29
FNMAN Federal National Mor -0.36 7.1500 -0.0600 -0.83% 7.2100 7.1100 12:12
SIAF Sino Agro Food Inc -0.39 0.4350 -0.0050 -1.14% 0.4430 0.4300 11:54
AGIN American Graphite -0.40 0.3890 -0.0060 -1.52% 0.3950 0.3850 12:26
OBJE Obscene Jeans Corp -0.42 0.4650 -0.0350 -7.00% 0.5000 0.4650 12:29
FTTN First Titan Corp. -0.43 0.7510 -0.0490 -6.13% 0.8000 0.7500 12:26
MRIC Mri Interventions -0.45 1.2000 unch unch 1.2000 1.1700 12:28
WEIN West End Indiana -0.48 19.3700 -0.3800 -1.92% 19.3700 19.3700 11:06
AMBZ American Business -0.50 28.7000 -0.2500 -0.86% 28.7200 28.7000 11:21
ECAU Echo Automotive Inc -0.51 0.2900 -0.0100 -3.33% 0.3100 0.2900 12:24
FCNCB First Citizens Bks B -0.53 193.7500 -1.5000 -0.77% 195.2500 193.7500 11:18
ROIL Richfield Oil -0.62 0.4800 -0.0200 -4.00% 0.4800 0.4800 11:45
FMCKM Federal Home Ln Mtg -0.64 3.5000 -0.0500 -1.41% 3.5000 3.5000 11:46
FNMAS Fannie Mae Pfd S -0.66 4.6500 -0.0500 -1.06% 4.7100 4.6500 12:28
FMCKK Fed Home Ln Mtg 5.0 -0.72 6.9700 -0.1600 -2.24% 7.1200 6.7800 11:29
FNMAH Federal Natl Mtg Pfd -0.75 3.5100 -0.0900 -2.50% 3.5400 3.5100 11:42
XBTC Xhibit Corp. -0.77 1.8000 -0.1400 -7.22% 1.9000 1.7000 12:09
RSSS Derycz Scientific -0.80 1.8000 -0.0900 -4.76% 1.8900 1.8000 11:52
FNMAP Fannie Mae Pfd F -0.80 7.0500 -0.2000 -2.76% 7.1700 7.0500 10:22
FMCCS Fed Homeln Pfd -0.83 7.0000 -0.1000 -1.41% 7.0000 6.7800 12:23
BFDI Brekford Intl Corp -0.89 0.6220 -0.0230 -3.57% 0.6450 0.6220 11:31
FNMAK Federal Natl Pfd N -0.92 6.9000 -0.2500 -3.50% 7.0000 6.8500 11:53
WMTN Westmtn Indx Adv -0.93 1.0200 -0.0500 -4.67% 1.0200 1.0200 11:36
FMCKJ Freddie Mac Pfd Z -0.98 4.6500 -0.0800 -1.69% 4.7000 4.6000 12:19
FNMFM Fed Natl Mtg Pfd E -1.00 8.0000 -0.7000 -8.05% 8.0000 8.0000 12:15
VPIG Virtual Piggy Inc -1.01 2.1500 -0.0500 -2.27% 2.2000 2.1300 12:12
AMPD Amp Holding Inc. -1.04 0.4000 -0.0170 -4.08% 0.4000 0.4000 11:26
NAMG North American Oil -1.09 1.1900 -0.1700 -12.50% 1.3700 1.1400 12:29
FNMAO Fannie Mae Noncum G -1.14 6.9800 -0.3200 -4.38% 7.3500 6.9800 10:48
(0)
(0)