OTC/BB Most Active Stocks Thursday, August 15, 201
Post# of 39311
Posted On: 08/15/2013 4:12:59 PM
OTC/BB Most Active Stocks Thursday, August 15, 2013 4:12:34 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
XBTC Xhibit Corp. +2.36 1.6300 +0.6300 +63.00% 1.6500 1.1400 15:56
SNGX Soligenix Inc. +1.88 1.5600 +0.1600 +11.43% 1.6500 1.4200 15:51
AUGT Augme Technologies +1.80 0.3899 +0.0249 +6.82% 0.3900 0.3450 15:55
AMZG American Eagle Energ +1.71 1.8200 +0.0600 +3.41% 1.8200 1.7000 15:44
UBMI United Bancorp [Mi] +1.61 6.2000 +0.2000 +3.33% 6.2000 6.1400 15:14
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% 1.2800 1.0500 15:57
GTHP Guided Therapeutics +1.33 0.7200 +0.0110 +1.55% 0.7500 0.7140 15:44
WSGP Western Graphite Inc +1.22 0.3000 +0.0340 +12.78% 0.3200 0.2700 15:51
BSSP Bassline Productions +1.14 1.7400 +0.0300 +1.75% 1.7400 1.7100 13:10
HIIT Hii Technologies +1.05 0.2700 +0.0150 +5.88% 0.2700 0.2600 15:50
APPA A.P. Pharma +1.04 0.3900 +0.0150 +4.00% 0.4000 0.3700 15:53
FNMA Fannie Mae +0.91 1.3100 +0.0800 +6.50% 1.3500 1.1500 15:57
MAXD Max Sound Corp +0.88 0.2750 +0.0100 +3.77% 0.2750 0.2600 15:07
CATC Cambridge Bancorp +0.86 39.0000 +0.2000 +0.52% 39.0000 39.0000 10:40
CALVF Caledonia Mining Cp +0.76 0.9000 +0.0337 +3.89% 0.9000 0.8300 15:14
DRNK Noho Inc +0.66 1.8000 +0.1000 +5.88% 1.8000 1.6900 15:38
WILD Wild Craze Inc +0.66 0.3800 +0.0400 +11.76% 0.4150 0.3490 15:54
OMTK Omnitek Engineering +0.63 2.1300 +0.0300 +1.43% 2.1300 2.0100 15:27
FMCKI Federal Home Loan +0.63 3.5800 +0.0600 +1.70% 3.5840 3.5500 14:46
CXBT Centrix Bank & Trust +0.57 24.3500 +0.5500 +2.31% 24.5000 24.3500 15:23
GLOI Globaloptions Group +0.53 3.6000 +0.3000 +9.09% 3.6000 3.3500 14:40
PTRC Petro River Oil Corp +0.52 0.3000 +0.0200 +7.14% 0.3390 0.2850 15:31
IVDA Iveda Corporation. +0.52 1.8000 +0.0500 +2.86% 1.8000 1.7500 14:44
PFIE Profire Energy Inc +0.51 1.8000 +0.0500 +2.86% 1.8000 1.7100 15:53
PTQMF Petaquilla Minerals +0.47 0.3348 -0.0115 -3.32% 0.3637 0.3348 15:56
UREE U.S. Rare Earths Inc +0.34 2.0000 +0.0300 +1.52% 2.1000 2.0000 15:04
HRAA Health Rev Assurn +0.32 0.3200 +0.0090 +2.89% 0.3290 0.2800 15:18
NSSI Network-1 Sec Solu +0.29 1.7800 +0.0100 +0.56% 1.8000 1.7700 14:13
FMCCK Freddie Mac 5.79 +0.23 6.5400 +0.0300 +0.46% 6.5400 6.5000 15:32
CRVW Careview Comm Inc +0.22 0.6500 +0.0111 +1.74% 0.6500 0.5222 15:56
CLDS Cloud Star Corp +0.22 0.3200 +0.0050 +1.59% 0.3250 0.3050 15:43
CZICF Canadian Zinc Corp +0.18 0.6400 +0.0060 +0.95% 0.6500 0.6250 15:52
FNMAS Fannie Mae Pfd S +0.14 4.6800 +0.0200 +0.43% 4.6800 4.6000 15:55
UMAX Umax Group Corp +0.08 2.6900 +0.0100 +0.37% 2.7000 2.6300 15:55
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
VUZI Vuzix Corp +0.03 1.9000 +0.0100 +0.53% 1.9500 1.8500 15:57
PEDO Pedevco Corp. unch 4.0000 unch unch 4.2500 3.9900 15:23
ROIL Richfield Oil unch 0.4900 +0.0100 +2.08% 0.5100 0.4800 15:54
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 16.0000 14:26
SGBK Stonegate Bank [Fl] unch 19.2000 +0.1000 +0.52% 19.2000 19.1000 15:55
DIRI Direct Insite Cp unch 1.7500 unch unch 1.7500 1.7300 15:51
SHPR Poly Shield Technolo unch 0.5000 unch unch 0.5000 0.4500 15:52
AGIN American Graphite unch 0.3900 -0.0100 -2.50% 0.4000 0.3800 15:57
SITO Single Touch Systems unch 0.6000 unch unch 0.6300 0.5900 15:53
ESPH Exosphere Technolog unch 0.2600 -0.0100 -3.70% 0.2799 0.2600 15:48
CWBK Commercewest Bk [Ca] unch 13.0000 unch unch 13.2000 13.0000 15:35
HLFN Home Loan Financial unch 18.5000 unch unch 18.5000 18.4000 13:06
NIDB Northeast Ind Bn New unch 21.0000 unch unch 21.0000 21.0000 10:07
CZFS Citizens Fincl Svcs unch 47.0000 unch unch 47.0000 47.0000 15:22
PGSI Pegasi Energy Resour unch 0.7300 +0.0200 +2.82% 0.7300 0.7100 15:53
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4510 7.4500 15:45
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 09:50
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 15:52
SRCO Sparta Comm Services unch 0.7400 unch unch 0.7400 0.6300 12:32
TURV Two Rivers Water Co. unch 0.8600 unch unch 0.8700 0.8600 14:30
LBMH Liberator Medical Hl unch 1.5600 +0.0100 +0.65% 1.5600 1.4600 15:57
VPIG Virtual Piggy Inc unch 2.1000 -0.0500 -2.33% 2.1800 2.0300 15:56
DDOO Discount Dental unch 0.9399 unch unch 0.9399 0.9399 14:40
FNMAG Fannie Mae 5.375 I -0.03 7.0300 -0.0100 -0.14% 7.0300 7.0300 10:00
CLCN Creative Learning -0.06 1.5000 -0.0100 -0.66% 1.5100 1.5000 10:26
SOULD Soul & Vibe Interact -0.06 1.9600 +0.0300 +1.55% 2.0000 1.8600 15:56
ADXS Advaxis Inc -0.07 3.2000 -0.0100 -0.31% 3.2500 3.1600 15:45
MARAD Marathon Patent Grou -0.08 6.2300 -0.0200 -0.32% 6.3500 6.1100 14:54
RSSS Derycz Scientific -0.09 1.8900 unch unch 1.8900 1.7600 15:55
ECAU Echo Automotive Inc -0.10 0.2880 -0.0020 -0.69% 0.2904 0.2810 15:39
CTIX Cellceutix Corp -0.12 1.9500 -0.0100 -0.51% 1.9800 1.9500 15:50
LIQT Blue Moose Media -0.15 3.1100 +0.0400 +1.30% 3.1100 2.8500 15:53
FNMAJ Fannie Mae Pfd R -0.26 3.8300 -0.0400 -1.03% 3.8800 3.8100 15:44
NWIN Northwest Indiana -0.26 23.2500 -0.0500 -0.21% 23.2500 23.2500 09:45
ITEN Codesmart Holdings -0.27 2.6200 +0.0200 +0.77% 3.1800 2.3500 15:57
FMCCL Freddie Mac Var RTS -0.28 6.8000 +0.2600 +3.98% 6.8000 6.1000 15:56
FPMI Fluoropharma Medical -0.30 0.5689 -0.0111 -1.91% 0.5689 0.5400 11:19
SCRA Securealert Inc -0.32 20.1000 -0.4000 -1.95% 20.7000 19.7500 15:27
ERFB Erf Wireless Inc -0.36 0.5080 -0.0120 -2.31% 0.5080 0.4800 14:59
FMCCN Freddie Mac Var N -0.40 6.4000 -0.1000 -1.54% 6.4000 6.4000 15:32
AMBZ American Business -0.40 28.5000 -0.2000 -0.70% 28.5600 28.5000 13:43
TKOI Telkonet Inc -0.40 0.2750 -0.0100 -3.51% 0.2970 0.2700 15:53
GOJO Graphon Corp -0.43 0.4550 -0.0100 -2.15% 0.4600 0.4400 15:34
MRIC Mri Interventions -0.43 1.2200 -0.0100 -0.81% 1.2600 1.2000 15:10
ENSV Enservco Corpporatio -0.43 1.3100 -0.0400 -2.96% 1.3800 1.3000 15:50
FNMAH Federal Natl Mtg Pfd -0.44 3.4500 -0.0500 -1.43% 3.4900 3.4500 14:12
OBJE Obscene Jeans Corp -0.45 0.4301 -0.0299 -6.50% 0.5000 0.3910 15:34
ZERO Save The World Air I -0.47 1.4950 -0.0450 -2.92% 1.5300 1.4800 15:37
NVIV Design Source Inc -0.49 4.1960 -0.1540 -3.54% 4.4700 4.1500 15:57
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
ARTH Almah Inc -0.57 0.4600 -0.0170 -3.56% 0.5098 0.4300 15:52
FMAR First Mariner Bancor -0.58 2.0300 -0.0300 -1.46% 2.0900 1.9000 15:55
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 15:34
FMCCJ Freddie Mac Pfd Q -0.77 6.4200 -0.1500 -2.28% 6.4200 6.4000 15:41
FMCKO Fed Home Ln Mtg -0.80 3.4500 -0.0700 -1.99% 3.4500 3.4500 09:42
UBIQ Ubiquity Broadcastin -0.81 12.1500 +0.0600 +0.50% 12.1700 12.0000 15:56
NAMG North American Oil -0.83 1.1500 -0.0900 -7.26% 1.2400 1.0400 15:54
TPCSE Techprecision Corp -0.84 0.5700 -0.0300 -5.00% 0.5805 0.5700 15:39
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
XBTC Xhibit Corp. +2.36 1.6300 +0.6300 +63.00% 1.6500 1.1400 15:56
SNGX Soligenix Inc. +1.88 1.5600 +0.1600 +11.43% 1.6500 1.4200 15:51
AUGT Augme Technologies +1.80 0.3899 +0.0249 +6.82% 0.3900 0.3450 15:55
AMZG American Eagle Energ +1.71 1.8200 +0.0600 +3.41% 1.8200 1.7000 15:44
UBMI United Bancorp [Mi] +1.61 6.2000 +0.2000 +3.33% 6.2000 6.1400 15:14
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% 1.2800 1.0500 15:57
GTHP Guided Therapeutics +1.33 0.7200 +0.0110 +1.55% 0.7500 0.7140 15:44
WSGP Western Graphite Inc +1.22 0.3000 +0.0340 +12.78% 0.3200 0.2700 15:51
BSSP Bassline Productions +1.14 1.7400 +0.0300 +1.75% 1.7400 1.7100 13:10
HIIT Hii Technologies +1.05 0.2700 +0.0150 +5.88% 0.2700 0.2600 15:50
APPA A.P. Pharma +1.04 0.3900 +0.0150 +4.00% 0.4000 0.3700 15:53
FNMA Fannie Mae +0.91 1.3100 +0.0800 +6.50% 1.3500 1.1500 15:57
MAXD Max Sound Corp +0.88 0.2750 +0.0100 +3.77% 0.2750 0.2600 15:07
CATC Cambridge Bancorp +0.86 39.0000 +0.2000 +0.52% 39.0000 39.0000 10:40
CALVF Caledonia Mining Cp +0.76 0.9000 +0.0337 +3.89% 0.9000 0.8300 15:14
DRNK Noho Inc +0.66 1.8000 +0.1000 +5.88% 1.8000 1.6900 15:38
WILD Wild Craze Inc +0.66 0.3800 +0.0400 +11.76% 0.4150 0.3490 15:54
OMTK Omnitek Engineering +0.63 2.1300 +0.0300 +1.43% 2.1300 2.0100 15:27
FMCKI Federal Home Loan +0.63 3.5800 +0.0600 +1.70% 3.5840 3.5500 14:46
CXBT Centrix Bank & Trust +0.57 24.3500 +0.5500 +2.31% 24.5000 24.3500 15:23
GLOI Globaloptions Group +0.53 3.6000 +0.3000 +9.09% 3.6000 3.3500 14:40
PTRC Petro River Oil Corp +0.52 0.3000 +0.0200 +7.14% 0.3390 0.2850 15:31
IVDA Iveda Corporation. +0.52 1.8000 +0.0500 +2.86% 1.8000 1.7500 14:44
PFIE Profire Energy Inc +0.51 1.8000 +0.0500 +2.86% 1.8000 1.7100 15:53
PTQMF Petaquilla Minerals +0.47 0.3348 -0.0115 -3.32% 0.3637 0.3348 15:56
UREE U.S. Rare Earths Inc +0.34 2.0000 +0.0300 +1.52% 2.1000 2.0000 15:04
HRAA Health Rev Assurn +0.32 0.3200 +0.0090 +2.89% 0.3290 0.2800 15:18
NSSI Network-1 Sec Solu +0.29 1.7800 +0.0100 +0.56% 1.8000 1.7700 14:13
FMCCK Freddie Mac 5.79 +0.23 6.5400 +0.0300 +0.46% 6.5400 6.5000 15:32
CRVW Careview Comm Inc +0.22 0.6500 +0.0111 +1.74% 0.6500 0.5222 15:56
CLDS Cloud Star Corp +0.22 0.3200 +0.0050 +1.59% 0.3250 0.3050 15:43
CZICF Canadian Zinc Corp +0.18 0.6400 +0.0060 +0.95% 0.6500 0.6250 15:52
FNMAS Fannie Mae Pfd S +0.14 4.6800 +0.0200 +0.43% 4.6800 4.6000 15:55
UMAX Umax Group Corp +0.08 2.6900 +0.0100 +0.37% 2.7000 2.6300 15:55
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
VUZI Vuzix Corp +0.03 1.9000 +0.0100 +0.53% 1.9500 1.8500 15:57
PEDO Pedevco Corp. unch 4.0000 unch unch 4.2500 3.9900 15:23
ROIL Richfield Oil unch 0.4900 +0.0100 +2.08% 0.5100 0.4800 15:54
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 16.0000 14:26
SGBK Stonegate Bank [Fl] unch 19.2000 +0.1000 +0.52% 19.2000 19.1000 15:55
DIRI Direct Insite Cp unch 1.7500 unch unch 1.7500 1.7300 15:51
SHPR Poly Shield Technolo unch 0.5000 unch unch 0.5000 0.4500 15:52
AGIN American Graphite unch 0.3900 -0.0100 -2.50% 0.4000 0.3800 15:57
SITO Single Touch Systems unch 0.6000 unch unch 0.6300 0.5900 15:53
ESPH Exosphere Technolog unch 0.2600 -0.0100 -3.70% 0.2799 0.2600 15:48
CWBK Commercewest Bk [Ca] unch 13.0000 unch unch 13.2000 13.0000 15:35
HLFN Home Loan Financial unch 18.5000 unch unch 18.5000 18.4000 13:06
NIDB Northeast Ind Bn New unch 21.0000 unch unch 21.0000 21.0000 10:07
CZFS Citizens Fincl Svcs unch 47.0000 unch unch 47.0000 47.0000 15:22
PGSI Pegasi Energy Resour unch 0.7300 +0.0200 +2.82% 0.7300 0.7100 15:53
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4510 7.4500 15:45
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 09:50
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 15:52
SRCO Sparta Comm Services unch 0.7400 unch unch 0.7400 0.6300 12:32
TURV Two Rivers Water Co. unch 0.8600 unch unch 0.8700 0.8600 14:30
LBMH Liberator Medical Hl unch 1.5600 +0.0100 +0.65% 1.5600 1.4600 15:57
VPIG Virtual Piggy Inc unch 2.1000 -0.0500 -2.33% 2.1800 2.0300 15:56
DDOO Discount Dental unch 0.9399 unch unch 0.9399 0.9399 14:40
FNMAG Fannie Mae 5.375 I -0.03 7.0300 -0.0100 -0.14% 7.0300 7.0300 10:00
CLCN Creative Learning -0.06 1.5000 -0.0100 -0.66% 1.5100 1.5000 10:26
SOULD Soul & Vibe Interact -0.06 1.9600 +0.0300 +1.55% 2.0000 1.8600 15:56
ADXS Advaxis Inc -0.07 3.2000 -0.0100 -0.31% 3.2500 3.1600 15:45
MARAD Marathon Patent Grou -0.08 6.2300 -0.0200 -0.32% 6.3500 6.1100 14:54
RSSS Derycz Scientific -0.09 1.8900 unch unch 1.8900 1.7600 15:55
ECAU Echo Automotive Inc -0.10 0.2880 -0.0020 -0.69% 0.2904 0.2810 15:39
CTIX Cellceutix Corp -0.12 1.9500 -0.0100 -0.51% 1.9800 1.9500 15:50
LIQT Blue Moose Media -0.15 3.1100 +0.0400 +1.30% 3.1100 2.8500 15:53
FNMAJ Fannie Mae Pfd R -0.26 3.8300 -0.0400 -1.03% 3.8800 3.8100 15:44
NWIN Northwest Indiana -0.26 23.2500 -0.0500 -0.21% 23.2500 23.2500 09:45
ITEN Codesmart Holdings -0.27 2.6200 +0.0200 +0.77% 3.1800 2.3500 15:57
FMCCL Freddie Mac Var RTS -0.28 6.8000 +0.2600 +3.98% 6.8000 6.1000 15:56
FPMI Fluoropharma Medical -0.30 0.5689 -0.0111 -1.91% 0.5689 0.5400 11:19
SCRA Securealert Inc -0.32 20.1000 -0.4000 -1.95% 20.7000 19.7500 15:27
ERFB Erf Wireless Inc -0.36 0.5080 -0.0120 -2.31% 0.5080 0.4800 14:59
FMCCN Freddie Mac Var N -0.40 6.4000 -0.1000 -1.54% 6.4000 6.4000 15:32
AMBZ American Business -0.40 28.5000 -0.2000 -0.70% 28.5600 28.5000 13:43
TKOI Telkonet Inc -0.40 0.2750 -0.0100 -3.51% 0.2970 0.2700 15:53
GOJO Graphon Corp -0.43 0.4550 -0.0100 -2.15% 0.4600 0.4400 15:34
MRIC Mri Interventions -0.43 1.2200 -0.0100 -0.81% 1.2600 1.2000 15:10
ENSV Enservco Corpporatio -0.43 1.3100 -0.0400 -2.96% 1.3800 1.3000 15:50
FNMAH Federal Natl Mtg Pfd -0.44 3.4500 -0.0500 -1.43% 3.4900 3.4500 14:12
OBJE Obscene Jeans Corp -0.45 0.4301 -0.0299 -6.50% 0.5000 0.3910 15:34
ZERO Save The World Air I -0.47 1.4950 -0.0450 -2.92% 1.5300 1.4800 15:37
NVIV Design Source Inc -0.49 4.1960 -0.1540 -3.54% 4.4700 4.1500 15:57
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
ARTH Almah Inc -0.57 0.4600 -0.0170 -3.56% 0.5098 0.4300 15:52
FMAR First Mariner Bancor -0.58 2.0300 -0.0300 -1.46% 2.0900 1.9000 15:55
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 15:34
FMCCJ Freddie Mac Pfd Q -0.77 6.4200 -0.1500 -2.28% 6.4200 6.4000 15:41
FMCKO Fed Home Ln Mtg -0.80 3.4500 -0.0700 -1.99% 3.4500 3.4500 09:42
UBIQ Ubiquity Broadcastin -0.81 12.1500 +0.0600 +0.50% 12.1700 12.0000 15:56
NAMG North American Oil -0.83 1.1500 -0.0900 -7.26% 1.2400 1.0400 15:54
TPCSE Techprecision Corp -0.84 0.5700 -0.0300 -5.00% 0.5805 0.5700 15:39
(0)
(0)