OTC/BB Most Active Stocks Thursday, August 15, 201
Post# of 39311
Posted On: 08/15/2013 2:59:25 PM
OTC/BB Most Active Stocks Thursday, August 15, 2013 2:59:01 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
XBTC Xhibit Corp. +2.34 1.6200 +0.6200 +62.00% 1.6200 1.1400 14:37
SNGX Soligenix Inc. +1.67 1.5300 +0.1300 +9.29% 1.6500 1.4200 14:40
UBMI United Bancorp [Mi] +1.61 6.2000 +0.2000 +3.33% 6.2000 6.1400 14:01
TRGM Targeted Medical +1.48 1.1000 +0.1500 +15.79% 1.1000 1.1000 09:30
FMCC Freddie Mac +1.38 1.2500 +0.1100 +9.65% 1.2700 1.0500 14:43
PTQMF Petaquilla Minerals +1.26 0.3617 +0.0154 +4.45% 0.3637 0.3384 14:19
AMZG American Eagle Energ +1.19 1.8000 +0.0400 +2.27% 1.8000 1.7000 14:02
WSGP Western Graphite Inc +1.17 0.3080 +0.0420 +15.79% 0.3100 0.2700 14:42
FNMA Fannie Mae +1.17 1.3400 +0.1100 +8.94% 1.3400 1.1500 14:43
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 14:31
HIIT Hii Technologies +0.98 0.2690 +0.0140 +5.49% 0.2690 0.2600 13:36
ROIL Richfield Oil +0.92 0.5100 +0.0300 +6.25% 0.5100 0.4800 13:59
MAXD Max Sound Corp +0.88 0.2750 +0.0100 +3.77% 0.2750 0.2600 14:34
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
UBIQ Ubiquity Broadcastin +0.83 12.1700 +0.0800 +0.66% 12.1700 12.1000 14:23
CALVF Caledonia Mining Cp +0.76 0.9000 +0.0337 +3.89% 0.9000 0.8300 14:35
WILD Wild Craze Inc +0.72 0.4100 +0.0700 +20.59% 0.4100 0.3490 14:41
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 14:28
HRAA Health Rev Assurn +0.62 0.3290 +0.0180 +5.79% 0.3290 0.2800 14:37
GLOI Globaloptions Group +0.53 3.6000 +0.3000 +9.09% 3.6000 3.3500 14:40
IVDA Iveda Corporation. +0.52 1.7500 unch unch 1.7500 1.7500 14:41
MRIC Mri Interventions +0.43 1.2400 +0.0100 +0.81% 1.2600 1.2000 14:36
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
DRNK Noho Inc +0.34 1.7500 +0.0500 +2.94% 1.7500 1.6900 14:39
UREE U.S. Rare Earths Inc +0.34 2.0000 +0.0300 +1.52% 2.1000 2.0000 14:28
NSSI Network-1 Sec Solu +0.29 1.7800 +0.0100 +0.56% 1.8000 1.7700 14:13
PTRC Petro River Oil Corp +0.27 0.2900 +0.0100 +3.57% 0.3390 0.2850 13:25
ITEN Codesmart Holdings +0.26 2.6400 +0.0400 +1.54% 3.1800 2.3500 14:42
AUGT Augme Technologies +0.24 0.3680 +0.0030 +0.82% 0.3690 0.3450 14:42
FMCCK Freddie Mac 5.79 +0.23 6.5400 +0.0300 +0.46% 6.5400 6.5000 12:00
CLDS Cloud Star Corp +0.22 0.3200 +0.0050 +1.59% 0.3200 0.3050 14:41
CRRS Corp Res Svcs Inc +0.18 3.2300 +0.0300 +0.94% 3.3500 3.2100 14:43
VUZI Vuzix Corp +0.17 1.9500 +0.0600 +3.17% 1.9500 1.8500 13:51
SCRA Securealert Inc +0.16 20.7000 +0.2000 +0.98% 20.7000 19.7500 14:26
CWBK Commercewest Bk [Ca] +0.15 13.0500 +0.0500 +0.38% 13.2000 13.0000 12:38
FNMAS Fannie Mae Pfd S +0.14 4.6700 +0.0100 +0.21% 4.6700 4.6000 14:42
PFIE Profire Energy Inc +0.13 1.7600 +0.0100 +0.57% 1.7700 1.7100 14:41
CTIX Cellceutix Corp +0.12 1.9700 +0.0100 +0.51% 1.9800 1.9500 14:40
UMAX Umax Group Corp +0.08 2.7000 +0.0200 +0.75% 2.7000 2.6300 14:05
FNMAJ Fannie Mae Pfd R +0.07 3.8800 +0.0100 +0.26% 3.8800 3.8100 12:15
CZICF Canadian Zinc Corp +0.06 0.6350 +0.0010 +0.16% 0.6450 0.6250 14:26
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
NIDB Northeast Ind Bn New unch 21.0000 unch unch 21.0000 21.0000 10:07
LBMH Liberator Medical Hl unch 1.5500 unch unch 1.5500 1.4600 14:37
HLFN Home Loan Financial unch 18.5000 unch unch 18.5000 18.4000 13:06
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 09:50
MARAD Marathon Patent Grou unch 6.2500 unch unch 6.3500 6.1100 14:43
SHPR Poly Shield Technolo unch 0.5000 unch unch 0.5000 0.4500 14:42
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4510 7.4500 14:40
TURV Two Rivers Water Co. unch 0.8600 unch unch 0.8700 0.8600 14:30
DDOO Discount Dental unch 0.9399 unch unch 0.9399 0.9399 14:40
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 16.0000 14:26
DIRI Direct Insite Cp unch 1.7500 unch unch 1.7500 1.7300 14:08
FNMFM Fed Natl Mtg Pfd E unch 8.0000 unch unch 8.0000 8.0000 13:29
OBJE Obscene Jeans Corp unch 0.4600 unch unch 0.5000 0.3910 14:16
SRCO Sparta Comm Services unch 0.7400 unch unch 0.7400 0.6300 12:32
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
SOULD Soul & Vibe Interact -0.04 1.9100 -0.0200 -1.04% 2.0000 1.8600 14:31
CLCN Creative Learning -0.06 1.5000 -0.0100 -0.66% 1.5100 1.5000 10:26
AGIN American Graphite -0.06 0.3990 -0.0010 -0.25% 0.4000 0.3800 13:58
ADXS Advaxis Inc -0.07 3.2000 -0.0100 -0.31% 3.2500 3.1600 12:23
ENSV Enservco Corpporatio -0.11 1.3500 unch unch 1.3800 1.3000 14:36
LIQT Blue Moose Media -0.15 3.0500 -0.0200 -0.65% 3.1000 2.8500 14:26
ECAU Echo Automotive Inc -0.16 0.2870 -0.0030 -1.03% 0.2883 0.2810 12:18
NWIN Northwest Indiana -0.26 23.2500 -0.0500 -0.21% 23.2500 23.2500 09:45
FPMI Fluoropharma Medical -0.30 0.5689 -0.0111 -1.91% 0.5689 0.5400 11:19
AMZZ Amazonica Corp -0.33 0.7400 -0.0100 -1.33% 0.7600 0.7400 12:17
TTNP Titan Pharma Inc -0.34 0.5610 -0.0040 -0.71% 0.5700 0.5525 14:17
ARTH Almah Inc -0.36 0.4599 -0.0171 -3.58% 0.5098 0.4300 14:43
AMBZ American Business -0.40 28.5000 -0.2000 -0.70% 28.5600 28.5000 13:43
TKOI Telkonet Inc -0.40 0.2800 -0.0050 -1.75% 0.2970 0.2700 14:24
FMCCT Federal Home Loan -0.43 6.7500 -0.1000 -1.46% 6.7500 6.7500 10:48
GOJO Graphon Corp -0.43 0.4550 -0.0100 -2.15% 0.4600 0.4400 12:44
FNMAH Federal Natl Mtg Pfd -0.44 3.4500 -0.0500 -1.43% 3.4900 3.4500 14:12
DRIO Labstyle -0.45 2.7850 -0.0150 -0.54% 2.8000 2.7400 14:40
BYLK Baylake Corp -0.50 10.4000 -0.0500 -0.48% 10.4000 10.3500 11:39
FMCKM Federal Home Ln Mtg -0.51 3.3300 -0.0400 -1.19% 3.4000 3.1500 14:41
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
FNMAK Federal Natl Pfd N -0.57 6.7500 -0.1500 -2.17% 6.8500 6.7500 14:13
FMCCO Freddie Mac 5.81 O -0.59 6.4000 -0.3500 -5.19% 6.5000 6.4000 12:08
SFES Safestitch Medical -0.61 0.8000 -0.1000 -11.11% 0.9200 0.7500 14:25
NAMG North American Oil -0.62 1.1500 -0.0900 -7.26% 1.2400 1.0400 14:31
ZERO Save The World Air I -0.63 1.4800 -0.0600 -3.90% 1.5300 1.4800 13:58
NVIV Design Source Inc -0.63 4.2100 -0.1400 -3.22% 4.4700 4.1500 14:42
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 14:11
FKYS First Keystone Corp -0.91 26.5000 -0.3500 -1.30% 26.8500 26.5000 11:16
FMCCL Freddie Mac Var RTS -1.00 6.4000 -0.1400 -2.14% 6.4000 6.1000 13:03
GNIN Green Innovations -1.03 0.2700 -0.0150 -5.26% 0.2850 0.2700 14:28
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
XBTC Xhibit Corp. +2.34 1.6200 +0.6200 +62.00% 1.6200 1.1400 14:37
SNGX Soligenix Inc. +1.67 1.5300 +0.1300 +9.29% 1.6500 1.4200 14:40
UBMI United Bancorp [Mi] +1.61 6.2000 +0.2000 +3.33% 6.2000 6.1400 14:01
TRGM Targeted Medical +1.48 1.1000 +0.1500 +15.79% 1.1000 1.1000 09:30
FMCC Freddie Mac +1.38 1.2500 +0.1100 +9.65% 1.2700 1.0500 14:43
PTQMF Petaquilla Minerals +1.26 0.3617 +0.0154 +4.45% 0.3637 0.3384 14:19
AMZG American Eagle Energ +1.19 1.8000 +0.0400 +2.27% 1.8000 1.7000 14:02
WSGP Western Graphite Inc +1.17 0.3080 +0.0420 +15.79% 0.3100 0.2700 14:42
FNMA Fannie Mae +1.17 1.3400 +0.1100 +8.94% 1.3400 1.1500 14:43
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 14:31
HIIT Hii Technologies +0.98 0.2690 +0.0140 +5.49% 0.2690 0.2600 13:36
ROIL Richfield Oil +0.92 0.5100 +0.0300 +6.25% 0.5100 0.4800 13:59
MAXD Max Sound Corp +0.88 0.2750 +0.0100 +3.77% 0.2750 0.2600 14:34
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
UBIQ Ubiquity Broadcastin +0.83 12.1700 +0.0800 +0.66% 12.1700 12.1000 14:23
CALVF Caledonia Mining Cp +0.76 0.9000 +0.0337 +3.89% 0.9000 0.8300 14:35
WILD Wild Craze Inc +0.72 0.4100 +0.0700 +20.59% 0.4100 0.3490 14:41
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 14:28
HRAA Health Rev Assurn +0.62 0.3290 +0.0180 +5.79% 0.3290 0.2800 14:37
GLOI Globaloptions Group +0.53 3.6000 +0.3000 +9.09% 3.6000 3.3500 14:40
IVDA Iveda Corporation. +0.52 1.7500 unch unch 1.7500 1.7500 14:41
MRIC Mri Interventions +0.43 1.2400 +0.0100 +0.81% 1.2600 1.2000 14:36
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
DRNK Noho Inc +0.34 1.7500 +0.0500 +2.94% 1.7500 1.6900 14:39
UREE U.S. Rare Earths Inc +0.34 2.0000 +0.0300 +1.52% 2.1000 2.0000 14:28
NSSI Network-1 Sec Solu +0.29 1.7800 +0.0100 +0.56% 1.8000 1.7700 14:13
PTRC Petro River Oil Corp +0.27 0.2900 +0.0100 +3.57% 0.3390 0.2850 13:25
ITEN Codesmart Holdings +0.26 2.6400 +0.0400 +1.54% 3.1800 2.3500 14:42
AUGT Augme Technologies +0.24 0.3680 +0.0030 +0.82% 0.3690 0.3450 14:42
FMCCK Freddie Mac 5.79 +0.23 6.5400 +0.0300 +0.46% 6.5400 6.5000 12:00
CLDS Cloud Star Corp +0.22 0.3200 +0.0050 +1.59% 0.3200 0.3050 14:41
CRRS Corp Res Svcs Inc +0.18 3.2300 +0.0300 +0.94% 3.3500 3.2100 14:43
VUZI Vuzix Corp +0.17 1.9500 +0.0600 +3.17% 1.9500 1.8500 13:51
SCRA Securealert Inc +0.16 20.7000 +0.2000 +0.98% 20.7000 19.7500 14:26
CWBK Commercewest Bk [Ca] +0.15 13.0500 +0.0500 +0.38% 13.2000 13.0000 12:38
FNMAS Fannie Mae Pfd S +0.14 4.6700 +0.0100 +0.21% 4.6700 4.6000 14:42
PFIE Profire Energy Inc +0.13 1.7600 +0.0100 +0.57% 1.7700 1.7100 14:41
CTIX Cellceutix Corp +0.12 1.9700 +0.0100 +0.51% 1.9800 1.9500 14:40
UMAX Umax Group Corp +0.08 2.7000 +0.0200 +0.75% 2.7000 2.6300 14:05
FNMAJ Fannie Mae Pfd R +0.07 3.8800 +0.0100 +0.26% 3.8800 3.8100 12:15
CZICF Canadian Zinc Corp +0.06 0.6350 +0.0010 +0.16% 0.6450 0.6250 14:26
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
NIDB Northeast Ind Bn New unch 21.0000 unch unch 21.0000 21.0000 10:07
LBMH Liberator Medical Hl unch 1.5500 unch unch 1.5500 1.4600 14:37
HLFN Home Loan Financial unch 18.5000 unch unch 18.5000 18.4000 13:06
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 09:50
MARAD Marathon Patent Grou unch 6.2500 unch unch 6.3500 6.1100 14:43
SHPR Poly Shield Technolo unch 0.5000 unch unch 0.5000 0.4500 14:42
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4510 7.4500 14:40
TURV Two Rivers Water Co. unch 0.8600 unch unch 0.8700 0.8600 14:30
DDOO Discount Dental unch 0.9399 unch unch 0.9399 0.9399 14:40
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 16.0000 14:26
DIRI Direct Insite Cp unch 1.7500 unch unch 1.7500 1.7300 14:08
FNMFM Fed Natl Mtg Pfd E unch 8.0000 unch unch 8.0000 8.0000 13:29
OBJE Obscene Jeans Corp unch 0.4600 unch unch 0.5000 0.3910 14:16
SRCO Sparta Comm Services unch 0.7400 unch unch 0.7400 0.6300 12:32
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
SOULD Soul & Vibe Interact -0.04 1.9100 -0.0200 -1.04% 2.0000 1.8600 14:31
CLCN Creative Learning -0.06 1.5000 -0.0100 -0.66% 1.5100 1.5000 10:26
AGIN American Graphite -0.06 0.3990 -0.0010 -0.25% 0.4000 0.3800 13:58
ADXS Advaxis Inc -0.07 3.2000 -0.0100 -0.31% 3.2500 3.1600 12:23
ENSV Enservco Corpporatio -0.11 1.3500 unch unch 1.3800 1.3000 14:36
LIQT Blue Moose Media -0.15 3.0500 -0.0200 -0.65% 3.1000 2.8500 14:26
ECAU Echo Automotive Inc -0.16 0.2870 -0.0030 -1.03% 0.2883 0.2810 12:18
NWIN Northwest Indiana -0.26 23.2500 -0.0500 -0.21% 23.2500 23.2500 09:45
FPMI Fluoropharma Medical -0.30 0.5689 -0.0111 -1.91% 0.5689 0.5400 11:19
AMZZ Amazonica Corp -0.33 0.7400 -0.0100 -1.33% 0.7600 0.7400 12:17
TTNP Titan Pharma Inc -0.34 0.5610 -0.0040 -0.71% 0.5700 0.5525 14:17
ARTH Almah Inc -0.36 0.4599 -0.0171 -3.58% 0.5098 0.4300 14:43
AMBZ American Business -0.40 28.5000 -0.2000 -0.70% 28.5600 28.5000 13:43
TKOI Telkonet Inc -0.40 0.2800 -0.0050 -1.75% 0.2970 0.2700 14:24
FMCCT Federal Home Loan -0.43 6.7500 -0.1000 -1.46% 6.7500 6.7500 10:48
GOJO Graphon Corp -0.43 0.4550 -0.0100 -2.15% 0.4600 0.4400 12:44
FNMAH Federal Natl Mtg Pfd -0.44 3.4500 -0.0500 -1.43% 3.4900 3.4500 14:12
DRIO Labstyle -0.45 2.7850 -0.0150 -0.54% 2.8000 2.7400 14:40
BYLK Baylake Corp -0.50 10.4000 -0.0500 -0.48% 10.4000 10.3500 11:39
FMCKM Federal Home Ln Mtg -0.51 3.3300 -0.0400 -1.19% 3.4000 3.1500 14:41
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
FNMAK Federal Natl Pfd N -0.57 6.7500 -0.1500 -2.17% 6.8500 6.7500 14:13
FMCCO Freddie Mac 5.81 O -0.59 6.4000 -0.3500 -5.19% 6.5000 6.4000 12:08
SFES Safestitch Medical -0.61 0.8000 -0.1000 -11.11% 0.9200 0.7500 14:25
NAMG North American Oil -0.62 1.1500 -0.0900 -7.26% 1.2400 1.0400 14:31
ZERO Save The World Air I -0.63 1.4800 -0.0600 -3.90% 1.5300 1.4800 13:58
NVIV Design Source Inc -0.63 4.2100 -0.1400 -3.22% 4.4700 4.1500 14:42
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 14:11
FKYS First Keystone Corp -0.91 26.5000 -0.3500 -1.30% 26.8500 26.5000 11:16
FMCCL Freddie Mac Var RTS -1.00 6.4000 -0.1400 -2.14% 6.4000 6.1000 13:03
GNIN Green Innovations -1.03 0.2700 -0.0150 -5.26% 0.2850 0.2700 14:28
(0)
(0)