OTC/BB Most Active Stocks Thursday, August 15, 201
Post# of 39311
Posted On: 08/15/2013 1:46:01 PM
OTC/BB Most Active Stocks Thursday, August 15, 2013 1:45:36 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
XBTC Xhibit Corp. +2.19 1.5800 +0.5800 +58.00% 1.6000 1.1400 13:28
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
UREE U.S. Rare Earths Inc +1.38 2.1000 +0.1300 +6.60% 2.1000 2.0000 12:31
SNGX Soligenix Inc. +1.33 1.5400 +0.1400 +10.00% 1.6500 1.4200 13:28
JUVF Juniata Valley Finl +1.26 17.9000 +0.3000 +1.70% 17.9000 17.9000 09:30
PTRC Petro River Oil Corp +1.18 0.2900 +0.0100 +3.57% 0.3390 0.2850 13:25
WSGP Western Graphite Inc +1.17 0.3080 +0.0420 +15.79% 0.3100 0.2700 13:14
BSSP Bassline Productions +1.14 1.7400 +0.0300 +1.75% 1.7400 1.7100 13:10
APPA A.P. Pharma +1.04 0.3900 +0.0150 +4.00% 0.4000 0.3700 12:43
FMCC Freddie Mac +1.04 1.2200 +0.0800 +7.02% 1.2500 1.0500 13:30
HIIT Hii Technologies +0.98 0.2690 +0.0140 +5.49% 0.2690 0.2600 13:19
NSSI Network-1 Sec Solu +0.86 1.8000 +0.0300 +1.69% 1.8000 1.7700 12:43
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 0.7200 12:59
CALVF Caledonia Mining Cp +0.76 0.9000 +0.0337 +3.89% 0.9000 0.8300 13:11
UBIQ Ubiquity Broadcastin +0.72 12.1600 +0.0700 +0.58% 12.1600 12.1000 13:18
FNMA Fannie Mae +0.70 1.2900 +0.0600 +4.88% 1.3200 1.1500 13:30
FMCKI Federal Home Loan +0.63 3.5800 +0.0600 +1.70% 3.5840 3.5500 11:47
GTHP Guided Therapeutics +0.62 0.7140 +0.0050 +0.71% 0.7500 0.7140 13:09
ROIL Richfield Oil +0.62 0.5000 +0.0200 +4.17% 0.5000 0.4800 12:51
WILD Wild Craze Inc +0.62 0.4000 +0.0600 +17.65% 0.4100 0.3490 13:25
OBJE Obscene Jeans Corp +0.56 0.5000 +0.0400 +8.70% 0.5000 0.3910 12:56
PTQMF Petaquilla Minerals +0.48 0.3543 +0.0080 +2.31% 0.3543 0.3384 13:25
MRIC Mri Interventions +0.43 1.2400 +0.0100 +0.81% 1.2600 1.2000 13:17
SITO Single Touch Systems +0.41 0.6100 +0.0100 +1.67% 0.6300 0.5900 13:06
PEDO Pedevco Corp. +0.36 4.1300 +0.1300 +3.25% 4.2500 4.0000 13:01
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 12:23
PFIE Profire Energy Inc +0.26 1.7700 +0.0200 +1.14% 1.7700 1.7100 13:26
CTIX Cellceutix Corp +0.25 1.9800 +0.0200 +1.02% 1.9800 1.9500 13:13
CRRS Corp Res Svcs Inc +0.24 3.2400 +0.0400 +1.25% 3.3500 3.2100 13:29
LIQT Blue Moose Media +0.23 3.1000 +0.0300 +0.98% 3.1000 2.8500 13:17
FMCCK Freddie Mac 5.79 +0.23 6.5400 +0.0300 +0.46% 6.5400 6.5000 12:00
CWBK Commercewest Bk [Ca] +0.15 13.0500 +0.0500 +0.38% 13.2000 13.0000 12:38
SCRA Securealert Inc +0.08 19.7500 -0.7500 -3.66% 20.6000 19.7500 13:25
UMAX Umax Group Corp +0.08 2.7000 +0.0200 +0.75% 2.7000 2.6300 13:30
FNMAJ Fannie Mae Pfd R +0.07 3.8800 +0.0100 +0.26% 3.8800 3.8100 12:15
HARI Harvard Illinois Ban +0.05 14.5000 +0.0100 +0.07% 14.5000 14.5000 10:43
FMCKK Fed Home Ln Mtg 5.0 +0.05 6.8800 +0.0100 +0.15% 6.8800 6.7000 12:03
VUZI Vuzix Corp +0.03 1.9000 +0.0100 +0.53% 1.9500 1.8500 13:22
SHPR Poly Shield Technolo unch 0.5000 unch unch 0.5000 0.4600 11:48
HLFN Home Loan Financial unch 18.5000 unch unch 18.5000 18.4000 13:06
RSSS Derycz Scientific unch 1.8900 unch unch 1.8900 1.8900 12:54
AMZG American Eagle Energ unch 1.8000 +0.0400 +2.27% 1.8000 1.7000 13:25
TKOI Telkonet Inc unch 0.2850 unch unch 0.2970 0.2700 13:05
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4510 7.4500 13:14
SRCO Sparta Comm Services unch 0.7400 unch unch 0.7400 0.6300 12:32
ESPH Exosphere Technolog unch 0.2700 unch unch 0.2799 0.2600 13:14
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 09:50
DDOO Discount Dental unch 0.9399 unch unch 0.9399 0.9399 12:16
FNMFM Fed Natl Mtg Pfd E unch 8.0000 unch unch 8.0000 8.0000 13:29
TTNP Titan Pharma Inc unch 0.5650 unch unch 0.5700 0.5525 13:20
NIDB Northeast Ind Bn New unch 21.0000 unch unch 21.0000 21.0000 10:07
DIRI Direct Insite Cp unch 1.7500 unch unch 1.7500 1.7300 12:18
FNMAG Fannie Mae 5.375 I -0.03 7.0300 -0.0100 -0.14% 7.0300 7.0300 10:00
HRAA Health Rev Assurn -0.04 0.3100 -0.0010 -0.32% 0.3250 0.3100 13:18
SOULD Soul & Vibe Interact -0.04 1.9100 -0.0200 -1.04% 2.0000 1.8600 12:56
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 12:23
ECAU Echo Automotive Inc -0.16 0.2870 -0.0030 -1.03% 0.2883 0.2810 12:18
NVIV Design Source Inc -0.18 4.3300 -0.0200 -0.46% 4.4700 4.1800 13:29
FNMAK Federal Natl Pfd N -0.19 6.8500 -0.0500 -0.72% 6.8500 6.8500 10:15
NWIN Northwest Indiana -0.26 23.2500 -0.0500 -0.21% 23.2500 23.2500 09:45
CZICF Canadian Zinc Corp -0.26 0.6300 -0.0040 -0.63% 0.6450 0.6250 13:30
AGIN American Graphite -0.28 0.3950 -0.0050 -1.25% 0.4000 0.3800 13:03
FPMI Fluoropharma Medical -0.30 0.5689 -0.0111 -1.91% 0.5689 0.5400 11:19
ENSV Enservco Corpporatio -0.32 1.3200 -0.0300 -2.22% 1.3800 1.3000 13:05
AMZZ Amazonica Corp -0.33 0.7400 -0.0100 -1.33% 0.7600 0.7400 12:17
DMPI Delmar Pharma -0.33 1.1200 -0.0200 -1.75% 1.1200 1.0100 11:50
FNMAS Fannie Mae Pfd S -0.41 4.6300 -0.0300 -0.64% 4.6700 4.6000 13:29
GOJO Graphon Corp -0.43 0.4550 -0.0100 -2.15% 0.4600 0.4400 12:44
FMCCT Federal Home Loan -0.43 6.7500 -0.1000 -1.46% 6.7500 6.7500 10:48
CLDS Cloud Star Corp -0.44 0.3050 -0.0100 -3.17% 0.3200 0.3050 12:40
MAXD Max Sound Corp -0.45 0.2600 -0.0050 -1.89% 0.2750 0.2600 12:47
DAKP Mct Holding Corp. -0.46 1.6500 -0.0300 -1.79% 1.7000 1.6000 13:15
GNIN Green Innovations -0.48 0.2780 -0.0070 -2.46% 0.2850 0.2700 13:09
SFES Safestitch Medical -0.48 0.8200 -0.0800 -8.89% 0.9200 0.8200 13:28
LBMH Liberator Medical Hl -0.49 1.5100 -0.0400 -2.58% 1.5500 1.4600 13:27
BYLK Baylake Corp -0.50 10.4000 -0.0500 -0.48% 10.4000 10.3500 11:39
FNMFN Federal National Mor -0.50 7.1000 -0.1000 -1.39% 7.1000 7.1000 12:26
FMCKJ Freddie Mac Pfd Z -0.51 4.6500 -0.0400 -0.85% 4.7000 4.6100 13:03
CWBB Commonwealth Bus Bk -0.52 20.8000 -0.2500 -1.19% 20.8400 20.8000 11:36
ITEN Codesmart Holdings -0.54 2.5300 -0.0700 -2.69% 3.1800 2.3500 13:30
DUMA Duma Energy Corp -0.54 2.0400 -0.0300 -1.45% 2.0400 2.0100 09:56
ARTH Almah Inc -0.57 0.4500 -0.0270 -5.66% 0.5098 0.4300 13:22
FMCCO Freddie Mac 5.81 O -0.59 6.4000 -0.3500 -5.19% 6.5000 6.4000 12:08
ERFB Erf Wireless Inc -0.61 0.5000 -0.0200 -3.85% 0.5000 0.4800 12:14
NAMG North American Oil -0.62 1.1400 -0.1000 -8.06% 1.2400 1.0400 13:27
ZERO Save The World Air I -0.63 1.4800 -0.0600 -3.90% 1.5300 1.4800 13:30
SCRC Scripsamerica Inc -0.64 0.3200 -0.0200 -5.88% 0.3350 0.2901 12:43
FMAR First Mariner Bancor -0.70 2.0000 -0.0600 -2.91% 2.0900 1.9000 13:25
SMTP Smtp Inc -0.71 1.0500 -0.0500 -4.55% 1.1900 1.0500 12:44
FNMAI Fed Ntl Mtg Ser Q -0.71 3.6000 -0.0600 -1.64% 3.6600 3.6000 11:09
FMCKO Fed Home Ln Mtg -0.80 3.4500 -0.0700 -1.99% 3.4500 3.4500 09:42
TPCSE Techprecision Corp -0.83 0.5705 -0.0295 -4.92% 0.5805 0.5705 13:18
OMTK Omnitek Engineering -0.86 2.0600 -0.0400 -1.90% 2.1300 2.0100 12:55
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
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
XBTC Xhibit Corp. +2.19 1.5800 +0.5800 +58.00% 1.6000 1.1400 13:28
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
UREE U.S. Rare Earths Inc +1.38 2.1000 +0.1300 +6.60% 2.1000 2.0000 12:31
SNGX Soligenix Inc. +1.33 1.5400 +0.1400 +10.00% 1.6500 1.4200 13:28
JUVF Juniata Valley Finl +1.26 17.9000 +0.3000 +1.70% 17.9000 17.9000 09:30
PTRC Petro River Oil Corp +1.18 0.2900 +0.0100 +3.57% 0.3390 0.2850 13:25
WSGP Western Graphite Inc +1.17 0.3080 +0.0420 +15.79% 0.3100 0.2700 13:14
BSSP Bassline Productions +1.14 1.7400 +0.0300 +1.75% 1.7400 1.7100 13:10
APPA A.P. Pharma +1.04 0.3900 +0.0150 +4.00% 0.4000 0.3700 12:43
FMCC Freddie Mac +1.04 1.2200 +0.0800 +7.02% 1.2500 1.0500 13:30
HIIT Hii Technologies +0.98 0.2690 +0.0140 +5.49% 0.2690 0.2600 13:19
NSSI Network-1 Sec Solu +0.86 1.8000 +0.0300 +1.69% 1.8000 1.7700 12:43
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 0.7200 12:59
CALVF Caledonia Mining Cp +0.76 0.9000 +0.0337 +3.89% 0.9000 0.8300 13:11
UBIQ Ubiquity Broadcastin +0.72 12.1600 +0.0700 +0.58% 12.1600 12.1000 13:18
FNMA Fannie Mae +0.70 1.2900 +0.0600 +4.88% 1.3200 1.1500 13:30
FMCKI Federal Home Loan +0.63 3.5800 +0.0600 +1.70% 3.5840 3.5500 11:47
GTHP Guided Therapeutics +0.62 0.7140 +0.0050 +0.71% 0.7500 0.7140 13:09
ROIL Richfield Oil +0.62 0.5000 +0.0200 +4.17% 0.5000 0.4800 12:51
WILD Wild Craze Inc +0.62 0.4000 +0.0600 +17.65% 0.4100 0.3490 13:25
OBJE Obscene Jeans Corp +0.56 0.5000 +0.0400 +8.70% 0.5000 0.3910 12:56
PTQMF Petaquilla Minerals +0.48 0.3543 +0.0080 +2.31% 0.3543 0.3384 13:25
MRIC Mri Interventions +0.43 1.2400 +0.0100 +0.81% 1.2600 1.2000 13:17
SITO Single Touch Systems +0.41 0.6100 +0.0100 +1.67% 0.6300 0.5900 13:06
PEDO Pedevco Corp. +0.36 4.1300 +0.1300 +3.25% 4.2500 4.0000 13:01
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 12:23
PFIE Profire Energy Inc +0.26 1.7700 +0.0200 +1.14% 1.7700 1.7100 13:26
CTIX Cellceutix Corp +0.25 1.9800 +0.0200 +1.02% 1.9800 1.9500 13:13
CRRS Corp Res Svcs Inc +0.24 3.2400 +0.0400 +1.25% 3.3500 3.2100 13:29
LIQT Blue Moose Media +0.23 3.1000 +0.0300 +0.98% 3.1000 2.8500 13:17
FMCCK Freddie Mac 5.79 +0.23 6.5400 +0.0300 +0.46% 6.5400 6.5000 12:00
CWBK Commercewest Bk [Ca] +0.15 13.0500 +0.0500 +0.38% 13.2000 13.0000 12:38
SCRA Securealert Inc +0.08 19.7500 -0.7500 -3.66% 20.6000 19.7500 13:25
UMAX Umax Group Corp +0.08 2.7000 +0.0200 +0.75% 2.7000 2.6300 13:30
FNMAJ Fannie Mae Pfd R +0.07 3.8800 +0.0100 +0.26% 3.8800 3.8100 12:15
HARI Harvard Illinois Ban +0.05 14.5000 +0.0100 +0.07% 14.5000 14.5000 10:43
FMCKK Fed Home Ln Mtg 5.0 +0.05 6.8800 +0.0100 +0.15% 6.8800 6.7000 12:03
VUZI Vuzix Corp +0.03 1.9000 +0.0100 +0.53% 1.9500 1.8500 13:22
SHPR Poly Shield Technolo unch 0.5000 unch unch 0.5000 0.4600 11:48
HLFN Home Loan Financial unch 18.5000 unch unch 18.5000 18.4000 13:06
RSSS Derycz Scientific unch 1.8900 unch unch 1.8900 1.8900 12:54
AMZG American Eagle Energ unch 1.8000 +0.0400 +2.27% 1.8000 1.7000 13:25
TKOI Telkonet Inc unch 0.2850 unch unch 0.2970 0.2700 13:05
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4510 7.4500 13:14
SRCO Sparta Comm Services unch 0.7400 unch unch 0.7400 0.6300 12:32
ESPH Exosphere Technolog unch 0.2700 unch unch 0.2799 0.2600 13:14
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 09:50
DDOO Discount Dental unch 0.9399 unch unch 0.9399 0.9399 12:16
FNMFM Fed Natl Mtg Pfd E unch 8.0000 unch unch 8.0000 8.0000 13:29
TTNP Titan Pharma Inc unch 0.5650 unch unch 0.5700 0.5525 13:20
NIDB Northeast Ind Bn New unch 21.0000 unch unch 21.0000 21.0000 10:07
DIRI Direct Insite Cp unch 1.7500 unch unch 1.7500 1.7300 12:18
FNMAG Fannie Mae 5.375 I -0.03 7.0300 -0.0100 -0.14% 7.0300 7.0300 10:00
HRAA Health Rev Assurn -0.04 0.3100 -0.0010 -0.32% 0.3250 0.3100 13:18
SOULD Soul & Vibe Interact -0.04 1.9100 -0.0200 -1.04% 2.0000 1.8600 12:56
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 12:23
ECAU Echo Automotive Inc -0.16 0.2870 -0.0030 -1.03% 0.2883 0.2810 12:18
NVIV Design Source Inc -0.18 4.3300 -0.0200 -0.46% 4.4700 4.1800 13:29
FNMAK Federal Natl Pfd N -0.19 6.8500 -0.0500 -0.72% 6.8500 6.8500 10:15
NWIN Northwest Indiana -0.26 23.2500 -0.0500 -0.21% 23.2500 23.2500 09:45
CZICF Canadian Zinc Corp -0.26 0.6300 -0.0040 -0.63% 0.6450 0.6250 13:30
AGIN American Graphite -0.28 0.3950 -0.0050 -1.25% 0.4000 0.3800 13:03
FPMI Fluoropharma Medical -0.30 0.5689 -0.0111 -1.91% 0.5689 0.5400 11:19
ENSV Enservco Corpporatio -0.32 1.3200 -0.0300 -2.22% 1.3800 1.3000 13:05
AMZZ Amazonica Corp -0.33 0.7400 -0.0100 -1.33% 0.7600 0.7400 12:17
DMPI Delmar Pharma -0.33 1.1200 -0.0200 -1.75% 1.1200 1.0100 11:50
FNMAS Fannie Mae Pfd S -0.41 4.6300 -0.0300 -0.64% 4.6700 4.6000 13:29
GOJO Graphon Corp -0.43 0.4550 -0.0100 -2.15% 0.4600 0.4400 12:44
FMCCT Federal Home Loan -0.43 6.7500 -0.1000 -1.46% 6.7500 6.7500 10:48
CLDS Cloud Star Corp -0.44 0.3050 -0.0100 -3.17% 0.3200 0.3050 12:40
MAXD Max Sound Corp -0.45 0.2600 -0.0050 -1.89% 0.2750 0.2600 12:47
DAKP Mct Holding Corp. -0.46 1.6500 -0.0300 -1.79% 1.7000 1.6000 13:15
GNIN Green Innovations -0.48 0.2780 -0.0070 -2.46% 0.2850 0.2700 13:09
SFES Safestitch Medical -0.48 0.8200 -0.0800 -8.89% 0.9200 0.8200 13:28
LBMH Liberator Medical Hl -0.49 1.5100 -0.0400 -2.58% 1.5500 1.4600 13:27
BYLK Baylake Corp -0.50 10.4000 -0.0500 -0.48% 10.4000 10.3500 11:39
FNMFN Federal National Mor -0.50 7.1000 -0.1000 -1.39% 7.1000 7.1000 12:26
FMCKJ Freddie Mac Pfd Z -0.51 4.6500 -0.0400 -0.85% 4.7000 4.6100 13:03
CWBB Commonwealth Bus Bk -0.52 20.8000 -0.2500 -1.19% 20.8400 20.8000 11:36
ITEN Codesmart Holdings -0.54 2.5300 -0.0700 -2.69% 3.1800 2.3500 13:30
DUMA Duma Energy Corp -0.54 2.0400 -0.0300 -1.45% 2.0400 2.0100 09:56
ARTH Almah Inc -0.57 0.4500 -0.0270 -5.66% 0.5098 0.4300 13:22
FMCCO Freddie Mac 5.81 O -0.59 6.4000 -0.3500 -5.19% 6.5000 6.4000 12:08
ERFB Erf Wireless Inc -0.61 0.5000 -0.0200 -3.85% 0.5000 0.4800 12:14
NAMG North American Oil -0.62 1.1400 -0.1000 -8.06% 1.2400 1.0400 13:27
ZERO Save The World Air I -0.63 1.4800 -0.0600 -3.90% 1.5300 1.4800 13:30
SCRC Scripsamerica Inc -0.64 0.3200 -0.0200 -5.88% 0.3350 0.2901 12:43
FMAR First Mariner Bancor -0.70 2.0000 -0.0600 -2.91% 2.0900 1.9000 13:25
SMTP Smtp Inc -0.71 1.0500 -0.0500 -4.55% 1.1900 1.0500 12:44
FNMAI Fed Ntl Mtg Ser Q -0.71 3.6000 -0.0600 -1.64% 3.6600 3.6000 11:09
FMCKO Fed Home Ln Mtg -0.80 3.4500 -0.0700 -1.99% 3.4500 3.4500 09:42
TPCSE Techprecision Corp -0.83 0.5705 -0.0295 -4.92% 0.5805 0.5705 13:18
OMTK Omnitek Engineering -0.86 2.0600 -0.0400 -1.90% 2.1300 2.0100 12:55
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
(0)
(0)