OTC/BB Most Active Stocks Thursday, August 15, 201
Post# of 39311
Posted On: 08/15/2013 11:22:04 AM
OTC/BB Most Active Stocks Thursday, August 15, 2013 11:21:39 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
GTHP Guided Therapeutics +3.43 0.7400 +0.0310 +4.37% 0.7500 0.7350 11:05
XBTC Xhibit Corp. +2.28 1.6000 +0.6000 +60.00% 1.6000 1.1400 11:01
SNGX Soligenix Inc. +2.25 1.5900 +0.1900 +13.57% 1.6500 1.4200 10:47
PARR Par Pete Corp +1.65 1.8000 +0.0200 +1.12% 1.8300 1.8000 10:14
TRGM Targeted Medical +1.48 1.1000 +0.1500 +15.79% 1.1000 1.1000 09:30
JUVF Juniata Valley Finl +1.26 17.9000 +0.3000 +1.70% 17.9000 17.9000 09:30
BSSP Bassline Productions +1.14 1.7400 +0.0300 +1.75% 1.7400 1.7100 10:47
VASO Vasomedical Inc +1.10 0.2650 +0.0249 +10.37% 0.2700 0.2401 10:45
CATC Cambridge Bancorp +0.86 39.0000 +0.2000 +0.52% 39.0000 39.0000 10:40
MRIC Mri Interventions +0.84 1.2500 +0.0200 +1.63% 1.2600 1.2400 10:29
PTRC Petro River Oil Corp +0.76 0.3290 +0.0490 +17.50% 0.3390 0.2850 10:27
UBIQ Ubiquity Broadcastin +0.72 12.1600 +0.0700 +0.58% 12.1600 12.1000 11:03
CALVF Caledonia Mining Cp +0.68 0.8960 +0.0297 +3.43% 0.8960 0.8960 10:00
FMCKI Federal Home Loan +0.63 3.5800 +0.0600 +1.70% 3.5840 3.5500 10:53
VPIG Virtual Piggy Inc +0.61 2.1800 +0.0300 +1.40% 2.1800 2.1470 11:03
ITEN Codesmart Holdings +0.50 2.7000 +0.1000 +3.85% 2.7200 2.4600 11:04
HRAA Health Rev Assurn +0.49 0.3250 +0.0140 +4.50% 0.3250 0.3200 11:06
WSGP Western Graphite Inc +0.42 0.2800 +0.0140 +5.26% 0.2930 0.2700 10:56
APPA A.P. Pharma +0.36 0.3800 +0.0050 +1.33% 0.3900 0.3700 10:38
AMZZ Amazonica Corp +0.33 0.7600 +0.0100 +1.33% 0.7600 0.7600 09:36
AMPD Amp Holding Inc. +0.30 0.4250 +0.0050 +1.19% 0.4250 0.4250 09:30
TTNP Titan Pharma Inc +0.25 0.5650 unch unch 0.5700 0.5650 10:46
CRRS Corp Res Svcs Inc +0.18 3.2300 +0.0300 +0.94% 3.3500 3.2100 11:00
CLDS Cloud Star Corp +0.18 0.3190 +0.0040 +1.27% 0.3200 0.3160 11:06
PFIE Profire Energy Inc +0.13 1.7600 +0.0100 +0.57% 1.7600 1.7100 10:07
SOULD Soul & Vibe Interact +0.08 1.9700 +0.0400 +2.07% 2.0000 1.8600 10:56
ADXS Advaxis Inc +0.07 3.2200 +0.0100 +0.31% 3.2500 3.2200 10:59
HARI Harvard Illinois Ban +0.05 14.5000 +0.0100 +0.07% 14.5000 14.5000 10:43
UMAX Umax Group Corp +0.04 2.6900 +0.0100 +0.37% 2.6900 2.6300 11:05
SFES Safestitch Medical unch 0.9000 unch unch 0.9200 0.9000 10:45
FKYS First Keystone Corp unch 26.8500 unch unch 26.8500 26.8500 09:47
CTIX Cellceutix Corp unch 1.9600 unch unch 1.9800 1.9600 11:03
DIRI Direct Insite Cp unch 1.7500 unch unch 1.7500 1.7500 10:21
DRIO Labstyle unch 2.8000 unch unch 2.8000 2.7700 10:55
NIDB Northeast Ind Bn New unch 21.0000 unch unch 21.0000 21.0000 10:07
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4510 7.4500 10:56
CWBK Commercewest Bk [Ca] unch 13.0000 unch unch 13.0000 13.0000 10:47
ROIL Richfield Oil unch 0.4800 unch unch 0.4800 0.4800 09:30
PEDO Pedevco Corp. unch 4.0000 unch unch 4.0000 4.0000 10:13
FMCKK Fed Home Ln Mtg 5.0 unch 6.8700 unch unch 6.8700 6.7000 10:41
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 09:50
AGIN American Graphite -0.01 0.3999 -0.0001 -0.03% 0.4000 0.3800 10:36
FNMAG Fannie Mae 5.375 I -0.03 7.0300 -0.0100 -0.14% 7.0300 7.0300 10:00
ARTH Almah Inc -0.04 0.4750 -0.0020 -0.42% 0.5098 0.4300 11:05
CRVW Careview Comm Inc -0.04 0.6368 -0.0021 -0.33% 0.6368 0.5222 09:45
CLCN Creative Learning -0.06 1.5000 -0.0100 -0.66% 1.5100 1.5000 10:26
NVIV Design Source Inc -0.09 4.3340 -0.0160 -0.37% 4.4700 4.3300 11:06
VUZI Vuzix Corp -0.09 1.8600 -0.0300 -1.59% 1.9500 1.8500 10:53
FNMAK Federal Natl Pfd N -0.19 6.8500 -0.0500 -0.72% 6.8500 6.8500 10:15
FNMAJ Fannie Mae Pfd R -0.20 3.8400 -0.0300 -0.78% 3.8700 3.8100 10:54
BFDI Brekford Intl Corp -0.21 0.6400 -0.0050 -0.78% 0.6400 0.6000 09:59
GOJO Graphon Corp -0.22 0.4600 -0.0050 -1.08% 0.4600 0.4400 10:55
NWIN Northwest Indiana -0.26 23.2500 -0.0500 -0.21% 23.2500 23.2500 09:45
ECAU Echo Automotive Inc -0.26 0.2850 -0.0050 -1.72% 0.2880 0.2810 10:57
CZICF Canadian Zinc Corp -0.26 0.6300 -0.0040 -0.63% 0.6450 0.6300 10:41
SMTP Smtp Inc -0.28 1.0800 -0.0200 -1.82% 1.1900 1.0800 09:41
FMCC Freddie Mac -0.28 1.1000 -0.0400 -3.51% 1.1200 1.0500 11:06
PTQMF Petaquilla Minerals -0.29 0.3430 -0.0033 -0.95% 0.3479 0.3384 11:03
OBJE Obscene Jeans Corp -0.30 0.4200 -0.0400 -8.70% 0.4600 0.3910 11:01
ZERO Save The World Air I -0.31 1.5100 -0.0300 -1.95% 1.5300 1.5100 11:02
SIAF Sino Agro Food Inc -0.31 0.4350 -0.0040 -0.91% 0.4360 0.4150 10:54
SHPR Poly Shield Technolo -0.38 0.4800 -0.0200 -4.00% 0.4800 0.4600 10:20
FMCCO Freddie Mac 5.81 O -0.42 6.5000 -0.2500 -3.70% 6.5000 6.5000 10:03
SITO Single Touch Systems -0.42 0.5900 -0.0100 -1.67% 0.6300 0.5900 09:55
FMCCT Federal Home Loan -0.43 6.7500 -0.1000 -1.46% 6.7500 6.7500 10:48
MAXD Max Sound Corp -0.45 0.2600 -0.0050 -1.89% 0.2650 0.2600 10:42
FNMA Fannie Mae -0.49 1.2000 -0.0300 -2.44% 1.2200 1.1500 11:06
FMCKJ Freddie Mac Pfd Z -0.51 4.6500 -0.0400 -0.85% 4.7000 4.6100 11:05
MARAD Marathon Patent Grou -0.53 6.1800 -0.0700 -1.12% 6.3000 6.1800 10:41
ENSV Enservco Corpporatio -0.53 1.3000 -0.0500 -3.70% 1.3800 1.3000 10:55
DUMA Duma Energy Corp -0.54 2.0400 -0.0300 -1.45% 2.0400 2.0100 09:56
TPCSE Techprecision Corp -0.55 0.5805 -0.0195 -3.25% 0.5805 0.5800 09:49
FNMAS Fannie Mae Pfd S -0.55 4.6200 -0.0400 -0.86% 4.6700 4.6000 11:04
LBMH Liberator Medical Hl -0.61 1.5000 -0.0500 -3.23% 1.5500 1.4600 11:05
SCRC Scripsamerica Inc -0.64 0.3200 -0.0200 -5.88% 0.3350 0.2901 11:04
FNMAI Fed Ntl Mtg Ser Q -0.71 3.6000 -0.0600 -1.64% 3.6600 3.6000 10:46
PROP Propell Corp -0.76 0.4900 -0.0200 -3.92% 0.5100 0.4750 10:40
NAMG North American Oil -0.76 1.1300 -0.1100 -8.87% 1.2400 1.0400 10:55
FMCKO Fed Home Ln Mtg -0.80 3.4500 -0.0700 -1.99% 3.4500 3.4500 09:42
OMTK Omnitek Engineering -0.86 2.0600 -0.0400 -1.90% 2.1300 2.0100 10:42
FVRG Forevergreen Worldwi -0.87 0.7000 -0.0500 -6.67% 0.7800 0.7000 10:34
NROM Noble Romans Inc -0.94 1.4000 -0.0700 -4.76% 1.4600 1.3600 10:27
IRHC Infinity Resources -1.00 2.6000 -0.1300 -4.76% 2.6000 2.6000 10:24
FMCCL Freddie Mac Var RTS -1.00 6.4000 -0.1400 -2.14% 6.4000 6.1000 10:45
GNIN Green Innovations -1.03 0.2700 -0.0150 -5.26% 0.2850 0.2700 10:41
FPMI Fluoropharma Medical -1.09 0.5400 -0.0400 -6.90% 0.5400 0.5400 10:03
LIBE Liberated Energy -1.13 0.4200 -0.0500 -10.64% 0.4200 0.4200 09:59
FMAR First Mariner Bancor -1.15 1.9600 -0.1000 -4.85% 2.0900 1.9000 11:02
TKOI Telkonet Inc -1.17 0.2700 -0.0150 -5.26% 0.2820 0.2700 11:06
AUGT Augme Technologies -1.18 0.3500 -0.0150 -4.11% 0.3650 0.3500 11:03
NEPH Nephros Inc. -1.20 1.5000 -0.0900 -5.66% 1.5000 1.5000 09:49
SRCO Sparta Comm Services -1.21 0.7000 -0.0400 -5.41% 0.7300 0.6800 10:26
ESPH Exosphere Technolog -1.21 0.2600 -0.0100 -3.70% 0.2700 0.2600 10:53
STVI Snap Interactive -1.22 0.8000 -0.1000 -11.11% 0.8400 0.7600 11:03
DAKP Mct Holding Corp. -1.24 1.6000 -0.0800 -4.76% 1.7000 1.6000 10:09
NNVC Nanoviricides Inc -1.37 1.1500 -0.1000 -8.00% 1.2400 1.1000 11:04
LIQT Blue Moose Media -1.48 2.8700 -0.2000 -6.51% 2.9500 2.8500 11:04
FNMAM Fannie Mae 5.81 H -1.69 7.0000 -0.2900 -3.98% 7.2000 6.6000 11:05
AOIL Armada Oil Inc -1.72 0.2810 -0.0290 -9.35% 0.2900 0.2810 11:05
FMCKM Federal Home Ln Mtg -2.55 3.1500 -0.2200 -6.53% 3.3700 3.1500 11:06
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
GTHP Guided Therapeutics +3.43 0.7400 +0.0310 +4.37% 0.7500 0.7350 11:05
XBTC Xhibit Corp. +2.28 1.6000 +0.6000 +60.00% 1.6000 1.1400 11:01
SNGX Soligenix Inc. +2.25 1.5900 +0.1900 +13.57% 1.6500 1.4200 10:47
PARR Par Pete Corp +1.65 1.8000 +0.0200 +1.12% 1.8300 1.8000 10:14
TRGM Targeted Medical +1.48 1.1000 +0.1500 +15.79% 1.1000 1.1000 09:30
JUVF Juniata Valley Finl +1.26 17.9000 +0.3000 +1.70% 17.9000 17.9000 09:30
BSSP Bassline Productions +1.14 1.7400 +0.0300 +1.75% 1.7400 1.7100 10:47
VASO Vasomedical Inc +1.10 0.2650 +0.0249 +10.37% 0.2700 0.2401 10:45
CATC Cambridge Bancorp +0.86 39.0000 +0.2000 +0.52% 39.0000 39.0000 10:40
MRIC Mri Interventions +0.84 1.2500 +0.0200 +1.63% 1.2600 1.2400 10:29
PTRC Petro River Oil Corp +0.76 0.3290 +0.0490 +17.50% 0.3390 0.2850 10:27
UBIQ Ubiquity Broadcastin +0.72 12.1600 +0.0700 +0.58% 12.1600 12.1000 11:03
CALVF Caledonia Mining Cp +0.68 0.8960 +0.0297 +3.43% 0.8960 0.8960 10:00
FMCKI Federal Home Loan +0.63 3.5800 +0.0600 +1.70% 3.5840 3.5500 10:53
VPIG Virtual Piggy Inc +0.61 2.1800 +0.0300 +1.40% 2.1800 2.1470 11:03
ITEN Codesmart Holdings +0.50 2.7000 +0.1000 +3.85% 2.7200 2.4600 11:04
HRAA Health Rev Assurn +0.49 0.3250 +0.0140 +4.50% 0.3250 0.3200 11:06
WSGP Western Graphite Inc +0.42 0.2800 +0.0140 +5.26% 0.2930 0.2700 10:56
APPA A.P. Pharma +0.36 0.3800 +0.0050 +1.33% 0.3900 0.3700 10:38
AMZZ Amazonica Corp +0.33 0.7600 +0.0100 +1.33% 0.7600 0.7600 09:36
AMPD Amp Holding Inc. +0.30 0.4250 +0.0050 +1.19% 0.4250 0.4250 09:30
TTNP Titan Pharma Inc +0.25 0.5650 unch unch 0.5700 0.5650 10:46
CRRS Corp Res Svcs Inc +0.18 3.2300 +0.0300 +0.94% 3.3500 3.2100 11:00
CLDS Cloud Star Corp +0.18 0.3190 +0.0040 +1.27% 0.3200 0.3160 11:06
PFIE Profire Energy Inc +0.13 1.7600 +0.0100 +0.57% 1.7600 1.7100 10:07
SOULD Soul & Vibe Interact +0.08 1.9700 +0.0400 +2.07% 2.0000 1.8600 10:56
ADXS Advaxis Inc +0.07 3.2200 +0.0100 +0.31% 3.2500 3.2200 10:59
HARI Harvard Illinois Ban +0.05 14.5000 +0.0100 +0.07% 14.5000 14.5000 10:43
UMAX Umax Group Corp +0.04 2.6900 +0.0100 +0.37% 2.6900 2.6300 11:05
SFES Safestitch Medical unch 0.9000 unch unch 0.9200 0.9000 10:45
FKYS First Keystone Corp unch 26.8500 unch unch 26.8500 26.8500 09:47
CTIX Cellceutix Corp unch 1.9600 unch unch 1.9800 1.9600 11:03
DIRI Direct Insite Cp unch 1.7500 unch unch 1.7500 1.7500 10:21
DRIO Labstyle unch 2.8000 unch unch 2.8000 2.7700 10:55
NIDB Northeast Ind Bn New unch 21.0000 unch unch 21.0000 21.0000 10:07
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4510 7.4500 10:56
CWBK Commercewest Bk [Ca] unch 13.0000 unch unch 13.0000 13.0000 10:47
ROIL Richfield Oil unch 0.4800 unch unch 0.4800 0.4800 09:30
PEDO Pedevco Corp. unch 4.0000 unch unch 4.0000 4.0000 10:13
FMCKK Fed Home Ln Mtg 5.0 unch 6.8700 unch unch 6.8700 6.7000 10:41
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 09:50
AGIN American Graphite -0.01 0.3999 -0.0001 -0.03% 0.4000 0.3800 10:36
FNMAG Fannie Mae 5.375 I -0.03 7.0300 -0.0100 -0.14% 7.0300 7.0300 10:00
ARTH Almah Inc -0.04 0.4750 -0.0020 -0.42% 0.5098 0.4300 11:05
CRVW Careview Comm Inc -0.04 0.6368 -0.0021 -0.33% 0.6368 0.5222 09:45
CLCN Creative Learning -0.06 1.5000 -0.0100 -0.66% 1.5100 1.5000 10:26
NVIV Design Source Inc -0.09 4.3340 -0.0160 -0.37% 4.4700 4.3300 11:06
VUZI Vuzix Corp -0.09 1.8600 -0.0300 -1.59% 1.9500 1.8500 10:53
FNMAK Federal Natl Pfd N -0.19 6.8500 -0.0500 -0.72% 6.8500 6.8500 10:15
FNMAJ Fannie Mae Pfd R -0.20 3.8400 -0.0300 -0.78% 3.8700 3.8100 10:54
BFDI Brekford Intl Corp -0.21 0.6400 -0.0050 -0.78% 0.6400 0.6000 09:59
GOJO Graphon Corp -0.22 0.4600 -0.0050 -1.08% 0.4600 0.4400 10:55
NWIN Northwest Indiana -0.26 23.2500 -0.0500 -0.21% 23.2500 23.2500 09:45
ECAU Echo Automotive Inc -0.26 0.2850 -0.0050 -1.72% 0.2880 0.2810 10:57
CZICF Canadian Zinc Corp -0.26 0.6300 -0.0040 -0.63% 0.6450 0.6300 10:41
SMTP Smtp Inc -0.28 1.0800 -0.0200 -1.82% 1.1900 1.0800 09:41
FMCC Freddie Mac -0.28 1.1000 -0.0400 -3.51% 1.1200 1.0500 11:06
PTQMF Petaquilla Minerals -0.29 0.3430 -0.0033 -0.95% 0.3479 0.3384 11:03
OBJE Obscene Jeans Corp -0.30 0.4200 -0.0400 -8.70% 0.4600 0.3910 11:01
ZERO Save The World Air I -0.31 1.5100 -0.0300 -1.95% 1.5300 1.5100 11:02
SIAF Sino Agro Food Inc -0.31 0.4350 -0.0040 -0.91% 0.4360 0.4150 10:54
SHPR Poly Shield Technolo -0.38 0.4800 -0.0200 -4.00% 0.4800 0.4600 10:20
FMCCO Freddie Mac 5.81 O -0.42 6.5000 -0.2500 -3.70% 6.5000 6.5000 10:03
SITO Single Touch Systems -0.42 0.5900 -0.0100 -1.67% 0.6300 0.5900 09:55
FMCCT Federal Home Loan -0.43 6.7500 -0.1000 -1.46% 6.7500 6.7500 10:48
MAXD Max Sound Corp -0.45 0.2600 -0.0050 -1.89% 0.2650 0.2600 10:42
FNMA Fannie Mae -0.49 1.2000 -0.0300 -2.44% 1.2200 1.1500 11:06
FMCKJ Freddie Mac Pfd Z -0.51 4.6500 -0.0400 -0.85% 4.7000 4.6100 11:05
MARAD Marathon Patent Grou -0.53 6.1800 -0.0700 -1.12% 6.3000 6.1800 10:41
ENSV Enservco Corpporatio -0.53 1.3000 -0.0500 -3.70% 1.3800 1.3000 10:55
DUMA Duma Energy Corp -0.54 2.0400 -0.0300 -1.45% 2.0400 2.0100 09:56
TPCSE Techprecision Corp -0.55 0.5805 -0.0195 -3.25% 0.5805 0.5800 09:49
FNMAS Fannie Mae Pfd S -0.55 4.6200 -0.0400 -0.86% 4.6700 4.6000 11:04
LBMH Liberator Medical Hl -0.61 1.5000 -0.0500 -3.23% 1.5500 1.4600 11:05
SCRC Scripsamerica Inc -0.64 0.3200 -0.0200 -5.88% 0.3350 0.2901 11:04
FNMAI Fed Ntl Mtg Ser Q -0.71 3.6000 -0.0600 -1.64% 3.6600 3.6000 10:46
PROP Propell Corp -0.76 0.4900 -0.0200 -3.92% 0.5100 0.4750 10:40
NAMG North American Oil -0.76 1.1300 -0.1100 -8.87% 1.2400 1.0400 10:55
FMCKO Fed Home Ln Mtg -0.80 3.4500 -0.0700 -1.99% 3.4500 3.4500 09:42
OMTK Omnitek Engineering -0.86 2.0600 -0.0400 -1.90% 2.1300 2.0100 10:42
FVRG Forevergreen Worldwi -0.87 0.7000 -0.0500 -6.67% 0.7800 0.7000 10:34
NROM Noble Romans Inc -0.94 1.4000 -0.0700 -4.76% 1.4600 1.3600 10:27
IRHC Infinity Resources -1.00 2.6000 -0.1300 -4.76% 2.6000 2.6000 10:24
FMCCL Freddie Mac Var RTS -1.00 6.4000 -0.1400 -2.14% 6.4000 6.1000 10:45
GNIN Green Innovations -1.03 0.2700 -0.0150 -5.26% 0.2850 0.2700 10:41
FPMI Fluoropharma Medical -1.09 0.5400 -0.0400 -6.90% 0.5400 0.5400 10:03
LIBE Liberated Energy -1.13 0.4200 -0.0500 -10.64% 0.4200 0.4200 09:59
FMAR First Mariner Bancor -1.15 1.9600 -0.1000 -4.85% 2.0900 1.9000 11:02
TKOI Telkonet Inc -1.17 0.2700 -0.0150 -5.26% 0.2820 0.2700 11:06
AUGT Augme Technologies -1.18 0.3500 -0.0150 -4.11% 0.3650 0.3500 11:03
NEPH Nephros Inc. -1.20 1.5000 -0.0900 -5.66% 1.5000 1.5000 09:49
SRCO Sparta Comm Services -1.21 0.7000 -0.0400 -5.41% 0.7300 0.6800 10:26
ESPH Exosphere Technolog -1.21 0.2600 -0.0100 -3.70% 0.2700 0.2600 10:53
STVI Snap Interactive -1.22 0.8000 -0.1000 -11.11% 0.8400 0.7600 11:03
DAKP Mct Holding Corp. -1.24 1.6000 -0.0800 -4.76% 1.7000 1.6000 10:09
NNVC Nanoviricides Inc -1.37 1.1500 -0.1000 -8.00% 1.2400 1.1000 11:04
LIQT Blue Moose Media -1.48 2.8700 -0.2000 -6.51% 2.9500 2.8500 11:04
FNMAM Fannie Mae 5.81 H -1.69 7.0000 -0.2900 -3.98% 7.2000 6.6000 11:05
AOIL Armada Oil Inc -1.72 0.2810 -0.0290 -9.35% 0.2900 0.2810 11:05
FMCKM Federal Home Ln Mtg -2.55 3.1500 -0.2200 -6.53% 3.3700 3.1500 11:06
(0)
(0)