OTC/BB Most Active Stocks Thursday, August 15, 201
Post# of 39386
Posted On: 08/15/2013 10:14:30 AM
OTC/BB Most Active Stocks Thursday, August 15, 2013 10:14:06 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PARR Par Pete Corp +3.14 1.8300 +0.0500 +2.81% 1.8300 1.8300 09:36
XBTC Xhibit Corp. +1.93 1.4900 +0.4900 +49.00% 1.5000 1.1400 09:58
TRGM Targeted Medical +1.48 1.1000 +0.1500 +15.79% 1.1000 1.1000 09:30
SNGX Soligenix Inc. +1.33 1.5000 +0.1000 +7.14% 1.5600 1.4200 09:58
VASO Vasomedical Inc +1.29 0.2650 +0.0249 +10.37% 0.2700 0.2401 09:58
JUVF Juniata Valley Finl +1.26 17.9000 +0.3000 +1.70% 17.9000 17.9000 09:30
PTRC Petro River Oil Corp +1.26 0.3330 +0.0530 +18.93% 0.3390 0.2850 09:46
SITO Single Touch Systems +1.19 0.5900 -0.0100 -1.67% 0.6300 0.5900 09:55
CRRS Corp Res Svcs Inc +0.87 3.3500 +0.1500 +4.69% 3.3500 3.3000 09:37
CATC Cambridge Bancorp +0.86 39.0000 +0.2000 +0.52% 39.0000 39.0000 09:42
MRIC Mri Interventions +0.84 1.2600 +0.0300 +2.44% 1.2600 1.2400 09:55
UBIQ Ubiquity Broadcastin +0.62 12.1500 +0.0600 +0.50% 12.1500 12.1000 09:48
FVRG Forevergreen Worldwi +0.51 0.7800 +0.0300 +4.00% 0.7800 0.7500 09:35
BSSP Bassline Productions +0.38 1.7200 +0.0100 +0.58% 0.0000 0.0000 09:39
AMZZ Amazonica Corp +0.33 0.7600 +0.0100 +1.33% 0.7600 0.7600 09:36
HRAA Health Rev Assurn +0.32 0.3200 +0.0090 +2.89% 0.3200 0.3200 09:30
DAKP Mct Holding Corp. +0.30 1.7000 +0.0200 +1.19% 1.7000 1.6800 09:38
AMPD Amp Holding Inc. +0.30 0.4250 +0.0050 +1.19% 0.4250 0.4250 09:30
WSGP Western Graphite Inc +0.28 0.2930 +0.0270 +10.15% 0.2930 0.2700 09:55
CLDS Cloud Star Corp +0.22 0.3200 +0.0050 +1.59% 0.3200 0.3160 09:48
NVIV Design Source Inc +0.22 4.4600 +0.1100 +2.53% 4.4700 4.3300 09:58
TTNP Titan Pharma Inc +0.17 0.5670 +0.0020 +0.35% 0.5700 0.5650 09:51
SFES Safestitch Medical +0.11 0.9200 +0.0200 +2.22% 0.9200 0.9000 09:47
SOULD Soul & Vibe Interact +0.08 1.9900 +0.0600 +3.11% 2.0000 1.9500 09:58
ADXS Advaxis Inc +0.07 3.2200 +0.0100 +0.31% 0.0000 0.0000 09:39
CZICF Canadian Zinc Corp +0.04 0.6346 +0.0006 +0.09% 0.6450 0.6346 09:32
PEDO Pedevco Corp. unch 4.0000 unch unch 4.0000 4.0000 09:49
CTIX Cellceutix Corp unch 1.9600 unch unch 1.9800 1.9600 09:53
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 09:50
ITEN Codesmart Holdings unch 2.5500 -0.0500 -1.92% 2.6200 2.5500 09:56
VPIG Virtual Piggy Inc unch 2.1500 unch unch 2.1600 2.1470 09:51
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4500 7.4500 09:57
CWBK Commercewest Bk [Ca] unch 13.0000 unch unch 13.0000 13.0000 09:36
GNIN Green Innovations unch 0.2850 unch unch 0.2850 0.2700 09:56
ESPH Exosphere Technolog unch 0.2700 unch unch 0.2700 0.2700 09:30
AUGT Augme Technologies unch 0.3650 unch unch 0.3650 0.3600 09:54
OMTK Omnitek Engineering unch 2.0600 -0.0400 -1.90% 2.1300 2.0600 09:56
NIDB Northeast Ind Bn New unch 21.0000 unch unch 21.0000 21.0000 09:30
FMCKM Federal Home Ln Mtg unch 3.3700 unch unch 3.3700 3.3700 09:49
FKYS First Keystone Corp unch 26.8500 unch unch 26.8500 26.8500 09:47
UMAX Umax Group Corp unch 2.6800 unch unch 2.6900 2.6800 09:31
AMZG American Eagle Energ unch 1.7600 unch unch 1.8000 1.7600 09:53
ROIL Richfield Oil unch 0.4800 unch unch 0.4800 0.4800 09:30
DRIO Labstyle unch 2.8000 unch unch 2.8000 2.7700 09:30
CRVW Careview Comm Inc -0.04 0.6368 -0.0021 -0.33% 0.6368 0.5222 09:45
FNMAJ Fannie Mae Pfd R -0.07 3.8600 -0.0100 -0.26% 3.8700 3.8600 09:31
MARAD Marathon Patent Grou -0.08 6.2300 -0.0200 -0.32% 6.3000 6.2300 09:54
VUZI Vuzix Corp -0.10 1.8550 -0.0350 -1.85% 1.9300 1.8500 09:46
NROM Noble Romans Inc -0.14 1.4600 -0.0100 -0.68% 1.4600 1.4600 09:49
FNMAS Fannie Mae Pfd S -0.14 4.6500 -0.0100 -0.21% 4.6700 4.6500 09:54
GOJO Graphon Corp -0.22 0.4600 -0.0050 -1.08% 0.4600 0.4400 09:42
FMAR First Mariner Bancor -0.23 2.0400 -0.0200 -0.97% 2.0900 2.0400 09:56
NWIN Northwest Indiana -0.26 23.2500 -0.0500 -0.21% 23.2500 23.2500 09:45
SMTP Smtp Inc -0.28 1.0800 -0.0200 -1.82% 1.1900 1.0800 09:41
OBJE Obscene Jeans Corp -0.30 0.4200 -0.0400 -8.70% 0.4600 0.4200 09:57
ZERO Save The World Air I -0.31 1.5100 -0.0300 -1.95% 1.5300 1.5100 09:57
FNMA Fannie Mae -0.37 1.2000 -0.0300 -2.44% 1.2200 1.1500 09:58
APPA A.P. Pharma -0.37 0.3800 +0.0050 +1.33% 0.3900 0.3700 09:56
PROP Propell Corp -0.38 0.5000 -0.0100 -1.96% 0.5100 0.4900 09:50
FMCCT Federal Home Loan -0.43 6.7500 -0.1000 -1.46% 6.7500 6.7500 09:46
ECAU Echo Automotive Inc -0.47 0.2810 -0.0090 -3.10% 0.2810 0.2810 09:30
LBMH Liberator Medical Hl -0.49 1.5100 -0.0400 -2.58% 1.5500 1.5000 09:57
PFIE Profire Energy Inc -0.51 1.7100 -0.0400 -2.29% 1.7500 1.7100 09:49
ENSV Enservco Corpporatio -0.53 1.3000 -0.0500 -3.70% 1.3800 1.3000 09:56
TPCSE Techprecision Corp -0.55 0.5805 -0.0195 -3.25% 0.5805 0.5800 09:49
FMCC Freddie Mac -0.57 1.0900 -0.0500 -4.39% 1.1200 1.0500 09:58
FMCKO Fed Home Ln Mtg -0.80 3.4500 -0.0700 -1.99% 3.4500 3.4500 09:42
SNWV Sanuwave Health Inc -0.82 0.7500 -0.0500 -6.25% 0.8200 0.7500 09:56
AGIN American Graphite -0.83 0.3851 -0.0149 -3.73% 0.4000 0.3851 09:37
NNVC Nanoviricides Inc -0.93 1.1700 -0.0800 -6.40% 1.2400 1.1700 09:57
SCRC Scripsamerica Inc -0.96 0.3100 -0.0300 -8.82% 0.3350 0.3100 09:55
ARTH Almah Inc -1.00 0.4700 -0.0070 -1.47% 0.4900 0.4300 09:58
FMCKJ Freddie Mac Pfd Z -1.01 4.6500 -0.0400 -0.85% 4.6820 4.6100 09:58
LIQT Blue Moose Media -1.06 2.9000 -0.1700 -5.54% 2.9500 2.8500 09:55
TQLA Montalvo Spirits In -1.06 0.5100 -0.0750 -12.82% 0.5700 0.5100 09:58
DUMA Duma Energy Corp -1.07 2.0400 -0.0300 -1.45% 2.0400 2.0100 09:56
SIAF Sino Agro Food Inc -1.07 0.4200 -0.0190 -4.33% 0.4360 0.4200 09:58
NEPH Nephros Inc. -1.20 1.5000 -0.0900 -5.66% 1.5000 1.5000 09:49
NAMG North American Oil -1.38 1.0400 -0.2000 -16.13% 1.2400 1.0400 09:54
STVI Snap Interactive -1.69 0.7601 -0.1399 -15.54% 0.8400 0.7601 09:45
AOIL Armada Oil Inc -1.72 0.2810 -0.0290 -9.35% 0.2860 0.2810 09:41
BFDI Brekford Intl Corp -1.79 0.6000 -0.0450 -6.98% 0.6000 0.6000 09:49
FTTN First Titan Corp. -2.31 0.6100 -0.1200 -16.44% 0.6500 0.5900 09:53
FMCCL Freddie Mac Var RTS -2.81 6.1000 -0.4400 -6.73% 6.1000 6.1000 09:41
FNMAL Fed Natl Mtg Pfd M -3.37 6.0500 -0.7500 -11.03% 6.5000 6.0500 09:38
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PARR Par Pete Corp +3.14 1.8300 +0.0500 +2.81% 1.8300 1.8300 09:36
XBTC Xhibit Corp. +1.93 1.4900 +0.4900 +49.00% 1.5000 1.1400 09:58
TRGM Targeted Medical +1.48 1.1000 +0.1500 +15.79% 1.1000 1.1000 09:30
SNGX Soligenix Inc. +1.33 1.5000 +0.1000 +7.14% 1.5600 1.4200 09:58
VASO Vasomedical Inc +1.29 0.2650 +0.0249 +10.37% 0.2700 0.2401 09:58
JUVF Juniata Valley Finl +1.26 17.9000 +0.3000 +1.70% 17.9000 17.9000 09:30
PTRC Petro River Oil Corp +1.26 0.3330 +0.0530 +18.93% 0.3390 0.2850 09:46
SITO Single Touch Systems +1.19 0.5900 -0.0100 -1.67% 0.6300 0.5900 09:55
CRRS Corp Res Svcs Inc +0.87 3.3500 +0.1500 +4.69% 3.3500 3.3000 09:37
CATC Cambridge Bancorp +0.86 39.0000 +0.2000 +0.52% 39.0000 39.0000 09:42
MRIC Mri Interventions +0.84 1.2600 +0.0300 +2.44% 1.2600 1.2400 09:55
UBIQ Ubiquity Broadcastin +0.62 12.1500 +0.0600 +0.50% 12.1500 12.1000 09:48
FVRG Forevergreen Worldwi +0.51 0.7800 +0.0300 +4.00% 0.7800 0.7500 09:35
BSSP Bassline Productions +0.38 1.7200 +0.0100 +0.58% 0.0000 0.0000 09:39
AMZZ Amazonica Corp +0.33 0.7600 +0.0100 +1.33% 0.7600 0.7600 09:36
HRAA Health Rev Assurn +0.32 0.3200 +0.0090 +2.89% 0.3200 0.3200 09:30
DAKP Mct Holding Corp. +0.30 1.7000 +0.0200 +1.19% 1.7000 1.6800 09:38
AMPD Amp Holding Inc. +0.30 0.4250 +0.0050 +1.19% 0.4250 0.4250 09:30
WSGP Western Graphite Inc +0.28 0.2930 +0.0270 +10.15% 0.2930 0.2700 09:55
CLDS Cloud Star Corp +0.22 0.3200 +0.0050 +1.59% 0.3200 0.3160 09:48
NVIV Design Source Inc +0.22 4.4600 +0.1100 +2.53% 4.4700 4.3300 09:58
TTNP Titan Pharma Inc +0.17 0.5670 +0.0020 +0.35% 0.5700 0.5650 09:51
SFES Safestitch Medical +0.11 0.9200 +0.0200 +2.22% 0.9200 0.9000 09:47
SOULD Soul & Vibe Interact +0.08 1.9900 +0.0600 +3.11% 2.0000 1.9500 09:58
ADXS Advaxis Inc +0.07 3.2200 +0.0100 +0.31% 0.0000 0.0000 09:39
CZICF Canadian Zinc Corp +0.04 0.6346 +0.0006 +0.09% 0.6450 0.6346 09:32
PEDO Pedevco Corp. unch 4.0000 unch unch 4.0000 4.0000 09:49
CTIX Cellceutix Corp unch 1.9600 unch unch 1.9800 1.9600 09:53
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 09:50
ITEN Codesmart Holdings unch 2.5500 -0.0500 -1.92% 2.6200 2.5500 09:56
VPIG Virtual Piggy Inc unch 2.1500 unch unch 2.1600 2.1470 09:51
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4500 7.4500 09:57
CWBK Commercewest Bk [Ca] unch 13.0000 unch unch 13.0000 13.0000 09:36
GNIN Green Innovations unch 0.2850 unch unch 0.2850 0.2700 09:56
ESPH Exosphere Technolog unch 0.2700 unch unch 0.2700 0.2700 09:30
AUGT Augme Technologies unch 0.3650 unch unch 0.3650 0.3600 09:54
OMTK Omnitek Engineering unch 2.0600 -0.0400 -1.90% 2.1300 2.0600 09:56
NIDB Northeast Ind Bn New unch 21.0000 unch unch 21.0000 21.0000 09:30
FMCKM Federal Home Ln Mtg unch 3.3700 unch unch 3.3700 3.3700 09:49
FKYS First Keystone Corp unch 26.8500 unch unch 26.8500 26.8500 09:47
UMAX Umax Group Corp unch 2.6800 unch unch 2.6900 2.6800 09:31
AMZG American Eagle Energ unch 1.7600 unch unch 1.8000 1.7600 09:53
ROIL Richfield Oil unch 0.4800 unch unch 0.4800 0.4800 09:30
DRIO Labstyle unch 2.8000 unch unch 2.8000 2.7700 09:30
CRVW Careview Comm Inc -0.04 0.6368 -0.0021 -0.33% 0.6368 0.5222 09:45
FNMAJ Fannie Mae Pfd R -0.07 3.8600 -0.0100 -0.26% 3.8700 3.8600 09:31
MARAD Marathon Patent Grou -0.08 6.2300 -0.0200 -0.32% 6.3000 6.2300 09:54
VUZI Vuzix Corp -0.10 1.8550 -0.0350 -1.85% 1.9300 1.8500 09:46
NROM Noble Romans Inc -0.14 1.4600 -0.0100 -0.68% 1.4600 1.4600 09:49
FNMAS Fannie Mae Pfd S -0.14 4.6500 -0.0100 -0.21% 4.6700 4.6500 09:54
GOJO Graphon Corp -0.22 0.4600 -0.0050 -1.08% 0.4600 0.4400 09:42
FMAR First Mariner Bancor -0.23 2.0400 -0.0200 -0.97% 2.0900 2.0400 09:56
NWIN Northwest Indiana -0.26 23.2500 -0.0500 -0.21% 23.2500 23.2500 09:45
SMTP Smtp Inc -0.28 1.0800 -0.0200 -1.82% 1.1900 1.0800 09:41
OBJE Obscene Jeans Corp -0.30 0.4200 -0.0400 -8.70% 0.4600 0.4200 09:57
ZERO Save The World Air I -0.31 1.5100 -0.0300 -1.95% 1.5300 1.5100 09:57
FNMA Fannie Mae -0.37 1.2000 -0.0300 -2.44% 1.2200 1.1500 09:58
APPA A.P. Pharma -0.37 0.3800 +0.0050 +1.33% 0.3900 0.3700 09:56
PROP Propell Corp -0.38 0.5000 -0.0100 -1.96% 0.5100 0.4900 09:50
FMCCT Federal Home Loan -0.43 6.7500 -0.1000 -1.46% 6.7500 6.7500 09:46
ECAU Echo Automotive Inc -0.47 0.2810 -0.0090 -3.10% 0.2810 0.2810 09:30
LBMH Liberator Medical Hl -0.49 1.5100 -0.0400 -2.58% 1.5500 1.5000 09:57
PFIE Profire Energy Inc -0.51 1.7100 -0.0400 -2.29% 1.7500 1.7100 09:49
ENSV Enservco Corpporatio -0.53 1.3000 -0.0500 -3.70% 1.3800 1.3000 09:56
TPCSE Techprecision Corp -0.55 0.5805 -0.0195 -3.25% 0.5805 0.5800 09:49
FMCC Freddie Mac -0.57 1.0900 -0.0500 -4.39% 1.1200 1.0500 09:58
FMCKO Fed Home Ln Mtg -0.80 3.4500 -0.0700 -1.99% 3.4500 3.4500 09:42
SNWV Sanuwave Health Inc -0.82 0.7500 -0.0500 -6.25% 0.8200 0.7500 09:56
AGIN American Graphite -0.83 0.3851 -0.0149 -3.73% 0.4000 0.3851 09:37
NNVC Nanoviricides Inc -0.93 1.1700 -0.0800 -6.40% 1.2400 1.1700 09:57
SCRC Scripsamerica Inc -0.96 0.3100 -0.0300 -8.82% 0.3350 0.3100 09:55
ARTH Almah Inc -1.00 0.4700 -0.0070 -1.47% 0.4900 0.4300 09:58
FMCKJ Freddie Mac Pfd Z -1.01 4.6500 -0.0400 -0.85% 4.6820 4.6100 09:58
LIQT Blue Moose Media -1.06 2.9000 -0.1700 -5.54% 2.9500 2.8500 09:55
TQLA Montalvo Spirits In -1.06 0.5100 -0.0750 -12.82% 0.5700 0.5100 09:58
DUMA Duma Energy Corp -1.07 2.0400 -0.0300 -1.45% 2.0400 2.0100 09:56
SIAF Sino Agro Food Inc -1.07 0.4200 -0.0190 -4.33% 0.4360 0.4200 09:58
NEPH Nephros Inc. -1.20 1.5000 -0.0900 -5.66% 1.5000 1.5000 09:49
NAMG North American Oil -1.38 1.0400 -0.2000 -16.13% 1.2400 1.0400 09:54
STVI Snap Interactive -1.69 0.7601 -0.1399 -15.54% 0.8400 0.7601 09:45
AOIL Armada Oil Inc -1.72 0.2810 -0.0290 -9.35% 0.2860 0.2810 09:41
BFDI Brekford Intl Corp -1.79 0.6000 -0.0450 -6.98% 0.6000 0.6000 09:49
FTTN First Titan Corp. -2.31 0.6100 -0.1200 -16.44% 0.6500 0.5900 09:53
FMCCL Freddie Mac Var RTS -2.81 6.1000 -0.4400 -6.73% 6.1000 6.1000 09:41
FNMAL Fed Natl Mtg Pfd M -3.37 6.0500 -0.7500 -11.03% 6.5000 6.0500 09:38
(0)
(0)