OTC/BB Most Active Stocks Thursday, August 15, 201
Post# of 39311
Posted On: 08/15/2013 12:32:50 PM
OTC/BB Most Active Stocks Thursday, August 15, 2013 12:32:26 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
XBTC Xhibit Corp. +2.30 1.6000 +0.6000 +60.00% 1.6000 1.1400 12:10
GTHP Guided Therapeutics +1.84 0.7200 +0.0110 +1.55% 0.7500 0.7200 12:13
SNGX Soligenix Inc. +1.67 1.5000 +0.1000 +7.14% 1.6500 1.4200 12:16
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
FMCC Freddie Mac +1.27 1.2400 +0.1000 +8.77% 1.2500 1.0500 12:17
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
HIIT Hii Technologies +0.98 0.2690 +0.0140 +5.49% 0.2690 0.2600 12:07
MAXD Max Sound Corp +0.88 0.2750 +0.0100 +3.77% 0.2750 0.2600 11:17
CATC Cambridge Bancorp +0.86 39.0000 +0.2000 +0.52% 39.0000 39.0000 10:40
PGSI Pegasi Energy Resour +0.85 0.7300 +0.0200 +2.82% 0.7300 0.7300 11:48
MRIC Mri Interventions +0.84 1.2500 +0.0200 +1.63% 1.2600 1.2000 11:15
UBIQ Ubiquity Broadcastin +0.72 12.1600 +0.0700 +0.58% 12.1600 12.1000 12:14
FNMA Fannie Mae +0.70 1.3200 +0.0900 +7.32% 1.3200 1.1500 12:17
PEDO Pedevco Corp. +0.67 4.2500 +0.2500 +6.25% 4.2500 4.0000 12:11
WSGP Western Graphite Inc +0.65 0.2880 +0.0220 +8.27% 0.2930 0.2700 11:51
FMCKI Federal Home Loan +0.63 3.5800 +0.0600 +1.70% 3.5840 3.5500 11:47
VPIG Virtual Piggy Inc +0.61 2.1500 unch unch 2.1800 2.1470 12:15
PTRC Petro River Oil Corp +0.52 0.3000 +0.0200 +7.14% 0.3390 0.2850 12:07
TKOI Telkonet Inc +0.39 0.2701 -0.0149 -5.23% 0.2900 0.2700 12:11
APPA A.P. Pharma +0.36 0.3900 +0.0150 +4.00% 0.3900 0.3700 12:14
TURV Two Rivers Water Co. +0.35 0.8700 +0.0100 +1.16% 0.8700 0.8700 11:56
MARAD Marathon Patent Grou +0.34 6.3400 +0.0900 +1.44% 6.3400 6.1100 12:03
HRAA Health Rev Assurn +0.32 0.3200 +0.0090 +2.89% 0.3250 0.3200 11:47
CRRS Corp Res Svcs Inc +0.30 3.2500 +0.0500 +1.56% 3.3500 3.2100 11:30
PFIE Profire Energy Inc +0.26 1.7700 +0.0200 +1.14% 1.7700 1.7100 11:59
FMCCK Freddie Mac 5.79 +0.23 6.5400 +0.0300 +0.46% 6.5400 6.5000 12:00
SCRA Securealert Inc +0.08 20.6000 +0.1000 +0.49% 20.6000 20.0000 12:09
SOULD Soul & Vibe Interact +0.06 1.9700 +0.0400 +2.07% 2.0000 1.8600 12:15
FMCKK Fed Home Ln Mtg 5.0 +0.05 6.8800 +0.0100 +0.15% 6.8800 6.7000 12:03
HARI Harvard Illinois Ban +0.05 14.5000 +0.0100 +0.07% 14.5000 14.5000 10:43
UMAX Umax Group Corp +0.04 2.7000 +0.0200 +0.75% 2.7000 2.6300 12:15
VUZI Vuzix Corp +0.03 1.9000 +0.0100 +0.53% 1.9500 1.8500 12:04
AMZG American Eagle Energ unch 1.7600 unch unch 1.8000 1.7000 12:02
ROIL Richfield Oil unch 0.4800 unch unch 0.4800 0.4800 11:55
SHPR Poly Shield Technolo unch 0.5000 unch unch 0.5000 0.4600 11:48
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4510 7.4500 12:13
CWBK Commercewest Bk [Ca] unch 13.0000 unch unch 13.0000 13.0000 10:47
DRIO Labstyle unch 2.7600 -0.0400 -1.43% 2.8000 2.7600 12:16
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 09:50
NIDB Northeast Ind Bn New unch 21.0000 unch unch 21.0000 21.0000 10:07
FNMAG Fannie Mae 5.375 I -0.03 7.0300 -0.0100 -0.14% 7.0300 7.0300 10:00
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
ADXS Advaxis Inc -0.07 3.2000 -0.0100 -0.31% 3.2500 3.1600 12:06
CTIX Cellceutix Corp -0.12 1.9500 -0.0100 -0.51% 1.9800 1.9500 12:10
FNMAJ Fannie Mae Pfd R -0.13 3.8800 +0.0100 +0.26% 3.8800 3.8100 12:15
FNMAS Fannie Mae Pfd S -0.14 4.6500 -0.0100 -0.21% 4.6700 4.6000 12:15
LIQT Blue Moose Media -0.15 3.0700 unch unch 3.0700 2.8500 12:13
ARTH Almah Inc -0.15 0.4700 -0.0070 -1.47% 0.5098 0.4300 12:16
ECAU Echo Automotive Inc -0.16 0.2870 -0.0030 -1.03% 0.2883 0.2810 11:48
FNMAK Federal Natl Pfd N -0.19 6.8500 -0.0500 -0.72% 6.8500 6.8500 10:15
BFDI Brekford Intl Corp -0.21 0.6400 -0.0050 -0.78% 0.6400 0.6000 09:59
ENSV Enservco Corpporatio -0.21 1.3300 -0.0200 -1.48% 1.3800 1.3000 12:04
NVIV Design Source Inc -0.22 4.3100 -0.0400 -0.92% 4.4700 4.3000 12:14
CLDS Cloud Star Corp -0.22 0.3100 -0.0050 -1.59% 0.3200 0.3100 11:35
CALVF Caledonia Mining Cp -0.22 0.8570 -0.0093 -1.07% 0.8960 0.8570 11:20
DIRI Direct Insite Cp -0.24 1.7300 -0.0200 -1.14% 1.7500 1.7300 12:01
CZICF Canadian Zinc Corp -0.26 0.6300 -0.0040 -0.63% 0.6450 0.6250 12:05
NWIN Northwest Indiana -0.26 23.2500 -0.0500 -0.21% 23.2500 23.2500 09:45
ITEN Codesmart Holdings -0.27 2.4900 -0.1100 -4.23% 3.1800 2.3500 12:17
PTQMF Petaquilla Minerals -0.29 0.3430 -0.0033 -0.95% 0.3479 0.3384 11:03
OBJE Obscene Jeans Corp -0.30 0.4400 -0.0200 -4.35% 0.4600 0.3910 12:07
FPMI Fluoropharma Medical -0.30 0.5689 -0.0111 -1.91% 0.5689 0.5400 11:19
SIAF Sino Agro Food Inc -0.31 0.4350 -0.0040 -0.91% 0.4360 0.4150 10:54
DMPI Delmar Pharma -0.33 1.1200 -0.0200 -1.75% 1.1200 1.0100 11:50
AMZZ Amazonica Corp -0.33 0.7400 -0.0100 -1.33% 0.7600 0.7400 12:09
LBMH Liberator Medical Hl -0.37 1.5200 -0.0300 -1.94% 1.5500 1.4600 12:10
SITO Single Touch Systems -0.42 0.5900 -0.0100 -1.67% 0.6300 0.5900 09:55
ZERO Save The World Air I -0.42 1.5000 -0.0400 -2.60% 1.5300 1.5000 12:06
GOJO Graphon Corp -0.43 0.4550 -0.0100 -2.15% 0.4600 0.4400 11:48
TTNP Titan Pharma Inc -0.43 0.5525 -0.0125 -2.21% 0.5700 0.5525 12:14
FMCCT Federal Home Loan -0.43 6.7500 -0.1000 -1.46% 6.7500 6.7500 10:48
SFES Safestitch Medical -0.48 0.8500 -0.0500 -5.56% 0.9200 0.8210 12:15
BYLK Baylake Corp -0.50 10.4000 -0.0500 -0.48% 10.4000 10.3500 11:39
FMCKJ Freddie Mac Pfd Z -0.51 4.6300 -0.0600 -1.28% 4.7000 4.6100 12:10
CWBB Commonwealth Bus Bk -0.52 20.8000 -0.2500 -1.19% 20.8400 20.8000 11:36
DUMA Duma Energy Corp -0.54 2.0400 -0.0300 -1.45% 2.0400 2.0100 09:56
AGIN American Graphite -0.56 0.3900 -0.0100 -2.50% 0.4000 0.3800 11:59
TPCSE Techprecision Corp -0.56 0.5800 -0.0200 -3.33% 0.5805 0.5800 11:45
FMCCO Freddie Mac 5.81 O -0.59 6.4000 -0.3500 -5.19% 6.5000 6.4000 12:08
GNIN Green Innovations -0.66 0.2760 -0.0090 -3.16% 0.2850 0.2700 12:13
FMAR First Mariner Bancor -0.70 2.0000 -0.0600 -2.91% 2.0900 1.9000 12:14
SMTP Smtp Inc -0.71 1.0500 -0.0500 -4.55% 1.1900 1.0500 12:12
FNMAI Fed Ntl Mtg Ser Q -0.71 3.6000 -0.0600 -1.64% 3.6600 3.6000 11:09
PROP Propell Corp -0.76 0.4950 -0.0150 -2.94% 0.5100 0.4750 12:11
NAMG North American Oil -0.76 1.1300 -0.1100 -8.87% 1.2400 1.0400 12:15
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 11:23
FVRG Forevergreen Worldwi -0.87 0.7000 -0.0500 -6.67% 0.7800 0.7000 11:25
FMCKM Federal Home Ln Mtg -0.89 3.3000 -0.0700 -2.08% 3.3700 3.1500 11:16
FKYS First Keystone Corp -0.91 26.5000 -0.3500 -1.30% 26.8500 26.5000 11:16
DAKP Mct Holding Corp. -0.93 1.6400 -0.0400 -2.38% 1.7000 1.6000 12:15
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 11:32
FMCCL Freddie Mac Var RTS -1.00 6.4000 -0.1400 -2.14% 6.4000 6.1000 10:45
IIBK Idaho Independent Bk -1.09 5.0000 -0.1000 -1.96% 5.0000 5.0000 12:07
SRCO Sparta Comm Services -1.21 0.6300 -0.1100 -14.86% 0.7300 0.6300 12:10
ERFB Erf Wireless Inc -1.21 0.5000 -0.0200 -3.85% 0.5000 0.4800 12:14
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
XBTC Xhibit Corp. +2.30 1.6000 +0.6000 +60.00% 1.6000 1.1400 12:10
GTHP Guided Therapeutics +1.84 0.7200 +0.0110 +1.55% 0.7500 0.7200 12:13
SNGX Soligenix Inc. +1.67 1.5000 +0.1000 +7.14% 1.6500 1.4200 12:16
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
FMCC Freddie Mac +1.27 1.2400 +0.1000 +8.77% 1.2500 1.0500 12:17
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
HIIT Hii Technologies +0.98 0.2690 +0.0140 +5.49% 0.2690 0.2600 12:07
MAXD Max Sound Corp +0.88 0.2750 +0.0100 +3.77% 0.2750 0.2600 11:17
CATC Cambridge Bancorp +0.86 39.0000 +0.2000 +0.52% 39.0000 39.0000 10:40
PGSI Pegasi Energy Resour +0.85 0.7300 +0.0200 +2.82% 0.7300 0.7300 11:48
MRIC Mri Interventions +0.84 1.2500 +0.0200 +1.63% 1.2600 1.2000 11:15
UBIQ Ubiquity Broadcastin +0.72 12.1600 +0.0700 +0.58% 12.1600 12.1000 12:14
FNMA Fannie Mae +0.70 1.3200 +0.0900 +7.32% 1.3200 1.1500 12:17
PEDO Pedevco Corp. +0.67 4.2500 +0.2500 +6.25% 4.2500 4.0000 12:11
WSGP Western Graphite Inc +0.65 0.2880 +0.0220 +8.27% 0.2930 0.2700 11:51
FMCKI Federal Home Loan +0.63 3.5800 +0.0600 +1.70% 3.5840 3.5500 11:47
VPIG Virtual Piggy Inc +0.61 2.1500 unch unch 2.1800 2.1470 12:15
PTRC Petro River Oil Corp +0.52 0.3000 +0.0200 +7.14% 0.3390 0.2850 12:07
TKOI Telkonet Inc +0.39 0.2701 -0.0149 -5.23% 0.2900 0.2700 12:11
APPA A.P. Pharma +0.36 0.3900 +0.0150 +4.00% 0.3900 0.3700 12:14
TURV Two Rivers Water Co. +0.35 0.8700 +0.0100 +1.16% 0.8700 0.8700 11:56
MARAD Marathon Patent Grou +0.34 6.3400 +0.0900 +1.44% 6.3400 6.1100 12:03
HRAA Health Rev Assurn +0.32 0.3200 +0.0090 +2.89% 0.3250 0.3200 11:47
CRRS Corp Res Svcs Inc +0.30 3.2500 +0.0500 +1.56% 3.3500 3.2100 11:30
PFIE Profire Energy Inc +0.26 1.7700 +0.0200 +1.14% 1.7700 1.7100 11:59
FMCCK Freddie Mac 5.79 +0.23 6.5400 +0.0300 +0.46% 6.5400 6.5000 12:00
SCRA Securealert Inc +0.08 20.6000 +0.1000 +0.49% 20.6000 20.0000 12:09
SOULD Soul & Vibe Interact +0.06 1.9700 +0.0400 +2.07% 2.0000 1.8600 12:15
FMCKK Fed Home Ln Mtg 5.0 +0.05 6.8800 +0.0100 +0.15% 6.8800 6.7000 12:03
HARI Harvard Illinois Ban +0.05 14.5000 +0.0100 +0.07% 14.5000 14.5000 10:43
UMAX Umax Group Corp +0.04 2.7000 +0.0200 +0.75% 2.7000 2.6300 12:15
VUZI Vuzix Corp +0.03 1.9000 +0.0100 +0.53% 1.9500 1.8500 12:04
AMZG American Eagle Energ unch 1.7600 unch unch 1.8000 1.7000 12:02
ROIL Richfield Oil unch 0.4800 unch unch 0.4800 0.4800 11:55
SHPR Poly Shield Technolo unch 0.5000 unch unch 0.5000 0.4600 11:48
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4510 7.4500 12:13
CWBK Commercewest Bk [Ca] unch 13.0000 unch unch 13.0000 13.0000 10:47
DRIO Labstyle unch 2.7600 -0.0400 -1.43% 2.8000 2.7600 12:16
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 09:50
NIDB Northeast Ind Bn New unch 21.0000 unch unch 21.0000 21.0000 10:07
FNMAG Fannie Mae 5.375 I -0.03 7.0300 -0.0100 -0.14% 7.0300 7.0300 10:00
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
ADXS Advaxis Inc -0.07 3.2000 -0.0100 -0.31% 3.2500 3.1600 12:06
CTIX Cellceutix Corp -0.12 1.9500 -0.0100 -0.51% 1.9800 1.9500 12:10
FNMAJ Fannie Mae Pfd R -0.13 3.8800 +0.0100 +0.26% 3.8800 3.8100 12:15
FNMAS Fannie Mae Pfd S -0.14 4.6500 -0.0100 -0.21% 4.6700 4.6000 12:15
LIQT Blue Moose Media -0.15 3.0700 unch unch 3.0700 2.8500 12:13
ARTH Almah Inc -0.15 0.4700 -0.0070 -1.47% 0.5098 0.4300 12:16
ECAU Echo Automotive Inc -0.16 0.2870 -0.0030 -1.03% 0.2883 0.2810 11:48
FNMAK Federal Natl Pfd N -0.19 6.8500 -0.0500 -0.72% 6.8500 6.8500 10:15
BFDI Brekford Intl Corp -0.21 0.6400 -0.0050 -0.78% 0.6400 0.6000 09:59
ENSV Enservco Corpporatio -0.21 1.3300 -0.0200 -1.48% 1.3800 1.3000 12:04
NVIV Design Source Inc -0.22 4.3100 -0.0400 -0.92% 4.4700 4.3000 12:14
CLDS Cloud Star Corp -0.22 0.3100 -0.0050 -1.59% 0.3200 0.3100 11:35
CALVF Caledonia Mining Cp -0.22 0.8570 -0.0093 -1.07% 0.8960 0.8570 11:20
DIRI Direct Insite Cp -0.24 1.7300 -0.0200 -1.14% 1.7500 1.7300 12:01
CZICF Canadian Zinc Corp -0.26 0.6300 -0.0040 -0.63% 0.6450 0.6250 12:05
NWIN Northwest Indiana -0.26 23.2500 -0.0500 -0.21% 23.2500 23.2500 09:45
ITEN Codesmart Holdings -0.27 2.4900 -0.1100 -4.23% 3.1800 2.3500 12:17
PTQMF Petaquilla Minerals -0.29 0.3430 -0.0033 -0.95% 0.3479 0.3384 11:03
OBJE Obscene Jeans Corp -0.30 0.4400 -0.0200 -4.35% 0.4600 0.3910 12:07
FPMI Fluoropharma Medical -0.30 0.5689 -0.0111 -1.91% 0.5689 0.5400 11:19
SIAF Sino Agro Food Inc -0.31 0.4350 -0.0040 -0.91% 0.4360 0.4150 10:54
DMPI Delmar Pharma -0.33 1.1200 -0.0200 -1.75% 1.1200 1.0100 11:50
AMZZ Amazonica Corp -0.33 0.7400 -0.0100 -1.33% 0.7600 0.7400 12:09
LBMH Liberator Medical Hl -0.37 1.5200 -0.0300 -1.94% 1.5500 1.4600 12:10
SITO Single Touch Systems -0.42 0.5900 -0.0100 -1.67% 0.6300 0.5900 09:55
ZERO Save The World Air I -0.42 1.5000 -0.0400 -2.60% 1.5300 1.5000 12:06
GOJO Graphon Corp -0.43 0.4550 -0.0100 -2.15% 0.4600 0.4400 11:48
TTNP Titan Pharma Inc -0.43 0.5525 -0.0125 -2.21% 0.5700 0.5525 12:14
FMCCT Federal Home Loan -0.43 6.7500 -0.1000 -1.46% 6.7500 6.7500 10:48
SFES Safestitch Medical -0.48 0.8500 -0.0500 -5.56% 0.9200 0.8210 12:15
BYLK Baylake Corp -0.50 10.4000 -0.0500 -0.48% 10.4000 10.3500 11:39
FMCKJ Freddie Mac Pfd Z -0.51 4.6300 -0.0600 -1.28% 4.7000 4.6100 12:10
CWBB Commonwealth Bus Bk -0.52 20.8000 -0.2500 -1.19% 20.8400 20.8000 11:36
DUMA Duma Energy Corp -0.54 2.0400 -0.0300 -1.45% 2.0400 2.0100 09:56
AGIN American Graphite -0.56 0.3900 -0.0100 -2.50% 0.4000 0.3800 11:59
TPCSE Techprecision Corp -0.56 0.5800 -0.0200 -3.33% 0.5805 0.5800 11:45
FMCCO Freddie Mac 5.81 O -0.59 6.4000 -0.3500 -5.19% 6.5000 6.4000 12:08
GNIN Green Innovations -0.66 0.2760 -0.0090 -3.16% 0.2850 0.2700 12:13
FMAR First Mariner Bancor -0.70 2.0000 -0.0600 -2.91% 2.0900 1.9000 12:14
SMTP Smtp Inc -0.71 1.0500 -0.0500 -4.55% 1.1900 1.0500 12:12
FNMAI Fed Ntl Mtg Ser Q -0.71 3.6000 -0.0600 -1.64% 3.6600 3.6000 11:09
PROP Propell Corp -0.76 0.4950 -0.0150 -2.94% 0.5100 0.4750 12:11
NAMG North American Oil -0.76 1.1300 -0.1100 -8.87% 1.2400 1.0400 12:15
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 11:23
FVRG Forevergreen Worldwi -0.87 0.7000 -0.0500 -6.67% 0.7800 0.7000 11:25
FMCKM Federal Home Ln Mtg -0.89 3.3000 -0.0700 -2.08% 3.3700 3.1500 11:16
FKYS First Keystone Corp -0.91 26.5000 -0.3500 -1.30% 26.8500 26.5000 11:16
DAKP Mct Holding Corp. -0.93 1.6400 -0.0400 -2.38% 1.7000 1.6000 12:15
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 11:32
FMCCL Freddie Mac Var RTS -1.00 6.4000 -0.1400 -2.14% 6.4000 6.1000 10:45
IIBK Idaho Independent Bk -1.09 5.0000 -0.1000 -1.96% 5.0000 5.0000 12:07
SRCO Sparta Comm Services -1.21 0.6300 -0.1100 -14.86% 0.7300 0.6300 12:10
ERFB Erf Wireless Inc -1.21 0.5000 -0.0200 -3.85% 0.5000 0.4800 12:14
(0)
(0)