OTC/BB Most Active Stocks Thursday, August 15, 201
Post# of 39311
Posted On: 08/15/2013 6:50:56 PM
OTC/BB Most Active Stocks Thursday, August 15, 2013 6:50:30 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
XBTC Xhibit Corp. +2.40 1.6500 +0.6500 +65.00% 1.6500 1.1400 08/15/13
SNGX Soligenix Inc. +1.98 1.5600 +0.1600 +11.43% 1.6500 1.4200 08/15/13
AUGT Augme Technologies +1.80 0.3899 +0.0249 +6.82% 0.3900 0.3450 08/15/13
AMZG American Eagle Energ +1.71 1.8200 +0.0600 +3.41% 1.8200 1.7000 08/15/13
UBMI United Bancorp [Mi] +1.61 6.2000 +0.2000 +3.33% 6.2000 6.1400 08/15/13
FMCCL Freddie Mac Var RTS +1.61 6.8000 +0.2600 +3.98% 6.8000 6.1000 08/15/13
TRGM Targeted Medical +1.48 1.1000 +0.1500 +15.79% 1.1000 1.1000 08/15/13
FMCC Freddie Mac +1.38 1.2500 +0.1100 +9.65% 1.2800 1.0500 08/15/13
GTHP Guided Therapeutics +1.33 0.7200 +0.0110 +1.55% 0.7500 0.7140 08/15/13
PTRC Petro River Oil Corp +1.20 0.3300 +0.0500 +17.86% 0.3390 0.2850 08/15/13
BSSP Bassline Productions +1.14 1.7400 +0.0300 +1.75% 1.7400 1.7100 08/15/13
PTQMF Petaquilla Minerals +1.07 0.3592 +0.0129 +3.73% 0.3637 0.3348 08/15/13
HIIT Hii Technologies +1.05 0.2700 +0.0150 +5.88% 0.2700 0.2600 08/15/13
APPA A.P. Pharma +1.04 0.3900 +0.0150 +4.00% 0.4000 0.3700 08/15/13
FNMA Fannie Mae +1.02 1.3200 +0.0900 +7.32% 1.3500 1.1500 08/15/13
WSGP Western Graphite Inc +0.97 0.3000 +0.0340 +12.78% 0.3200 0.2700 08/15/13
MAXD Max Sound Corp +0.88 0.2750 +0.0100 +3.77% 0.2750 0.2600 08/15/13
CATC Cambridge Bancorp +0.86 39.0000 +0.2000 +0.52% 39.0000 39.0000 08/15/13
PGSI Pegasi Energy Resour +0.85 0.7300 +0.0200 +2.82% 0.7300 0.7100 08/15/13
CALVF Caledonia Mining Cp +0.76 0.9000 +0.0337 +3.89% 0.9000 0.8300 08/15/13
PEDO Pedevco Corp. +0.67 4.2500 +0.2500 +6.25% 4.2500 3.9900 08/15/13
DRNK Noho Inc +0.66 1.8000 +0.1000 +5.88% 1.8000 1.6900 08/15/13
PFIE Profire Energy Inc +0.63 1.8000 +0.0500 +2.86% 1.8000 1.7100 08/15/13
FMCKI Federal Home Loan +0.63 3.5800 +0.0600 +1.70% 3.5840 3.5500 08/15/13
OMTK Omnitek Engineering +0.63 2.1300 +0.0300 +1.43% 2.1300 2.0100 08/15/13
UBIQ Ubiquity Broadcastin +0.62 12.1500 +0.0600 +0.50% 12.1700 12.0000 08/15/13
SGBK Stonegate Bank [Fl] +0.61 19.2000 +0.1000 +0.52% 19.2000 19.1000 08/15/13
CXBT Centrix Bank & Trust +0.57 24.3500 +0.5500 +2.31% 24.5000 24.3500 08/15/13
GLOI Globaloptions Group +0.53 3.6000 +0.3000 +9.09% 3.6000 3.3500 08/15/13
IVDA Iveda Corporation. +0.52 1.8000 +0.0500 +2.86% 1.8000 1.7500 08/15/13
WILD Wild Craze Inc +0.48 0.3850 +0.0450 +13.24% 0.4150 0.3490 08/15/13
TTNP Titan Pharma Inc +0.42 0.5700 +0.0050 +0.88% 0.5700 0.5525 08/15/13
CZICF Canadian Zinc Corp +0.38 0.6400 +0.0060 +0.95% 0.6500 0.6250 08/15/13
UREE U.S. Rare Earths Inc +0.34 2.0000 +0.0300 +1.52% 2.1000 2.0000 08/15/13
HRAA Health Rev Assurn +0.32 0.3200 +0.0090 +2.89% 0.3290 0.2800 08/15/13
ROIL Richfield Oil +0.32 0.4900 +0.0100 +2.08% 0.5100 0.4800 08/15/13
LIQT Blue Moose Media +0.30 3.1100 +0.0400 +1.30% 3.1100 2.8500 08/15/13
NSSI Network-1 Sec Solu +0.29 1.7800 +0.0100 +0.56% 1.8000 1.7700 08/15/13
FNMAS Fannie Mae Pfd S +0.27 4.6800 +0.0200 +0.43% 4.6800 4.6000 08/15/13
ITEN Codesmart Holdings +0.26 2.6500 +0.0500 +1.92% 3.1800 2.3500 08/15/13
FMCCK Freddie Mac 5.79 +0.23 6.5400 +0.0300 +0.46% 6.5400 6.5000 08/15/13
CRVW Careview Comm Inc +0.22 0.6500 +0.0111 +1.74% 0.6500 0.5222 08/15/13
CLDS Cloud Star Corp +0.22 0.3200 +0.0050 +1.59% 0.3250 0.3050 08/15/13
VUZI Vuzix Corp +0.12 1.9300 +0.0400 +2.12% 1.9500 1.8500 08/15/13
LBMH Liberator Medical Hl +0.12 1.5600 +0.0100 +0.65% 1.5600 1.4600 08/15/13
HARI Harvard Illinois Ban +0.05 14.5000 +0.0100 +0.07% 14.5000 14.5000 08/15/13
MARAD Marathon Patent Grou +0.05 6.2633 +0.0133 +0.21% 6.3500 6.1100 08/15/13
UMAX Umax Group Corp +0.04 2.6900 +0.0100 +0.37% 2.7000 2.6300 08/15/13
SOULD Soul & Vibe Interact +0.04 1.9500 +0.0200 +1.04% 2.0000 1.8600 08/15/13
SHPR Poly Shield Technolo unch 0.5000 unch unch 0.5000 0.4500 08/15/13
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4510 7.4500 08/15/13
FNMFM Fed Natl Mtg Pfd E unch 8.0000 unch unch 8.0000 8.0000 08/15/13
NIDB Northeast Ind Bn New unch 21.0000 unch unch 21.0000 21.0000 08/15/13
SITO Single Touch Systems unch 0.6000 unch unch 0.6300 0.5900 08/15/13
CTIX Cellceutix Corp unch 1.9600 unch unch 1.9800 1.9500 08/15/13
RSSS Derycz Scientific unch 1.8900 unch unch 1.8900 1.7600 08/15/13
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 08/15/13
DDOO Discount Dental unch 0.9399 unch unch 0.9399 0.9399 08/15/13
TURV Two Rivers Water Co. unch 0.8600 unch unch 0.8700 0.8600 08/15/13
SRCO Sparta Comm Services unch 0.7400 unch unch 0.7400 0.6300 08/15/13
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 16.0000 08/15/13
CWBK Commercewest Bk [Ca] unch 13.0000 unch unch 13.2000 13.0000 08/15/13
HLFN Home Loan Financial unch 18.5000 unch unch 18.5000 18.4000 08/15/13
DIRI Direct Insite Cp unch 1.7500 unch unch 1.7500 1.7300 08/15/13
FNMAG Fannie Mae 5.375 I -0.03 7.0300 -0.0100 -0.14% 7.0300 7.0300 08/15/13
CLCN Creative Learning -0.06 1.5000 -0.0100 -0.66% 1.5100 1.5000 08/15/13
ADXS Advaxis Inc -0.07 3.2000 -0.0100 -0.31% 3.2500 3.1600 08/15/13
ECAU Echo Automotive Inc -0.10 0.2880 -0.0020 -0.69% 0.2904 0.2810 08/15/13
FMCCT Federal Home Loan -0.21 6.8000 -0.0500 -0.73% 6.8000 6.6500 08/15/13
IRHC Infinity Resources -0.23 2.7000 -0.0300 -1.10% 2.7000 2.5500 08/15/13
FMCKK Fed Home Ln Mtg 5.0 -0.23 6.8200 -0.0500 -0.73% 6.8800 6.7000 08/15/13
FNMAJ Fannie Mae Pfd R -0.26 3.8300 -0.0400 -1.03% 3.8800 3.8100 08/15/13
NWIN Northwest Indiana -0.26 23.2500 -0.0500 -0.21% 23.2500 23.2500 08/15/13
FPMI Fluoropharma Medical -0.30 0.5689 -0.0111 -1.91% 0.5689 0.5400 08/15/13
SCRA Securealert Inc -0.32 20.1000 -0.4000 -1.95% 20.7000 19.7500 08/15/13
FMAR First Mariner Bancor -0.35 2.0300 -0.0300 -1.46% 2.0900 1.9000 08/15/13
ARTH Almah Inc -0.36 0.4600 -0.0170 -3.56% 0.5098 0.4300 08/15/13
ERFB Erf Wireless Inc -0.36 0.5080 -0.0120 -2.31% 0.5080 0.4800 08/15/13
AMBZ American Business -0.40 28.5000 -0.2000 -0.70% 28.5600 28.5000 08/15/13
FMCCN Freddie Mac Var N -0.40 6.4000 -0.1000 -1.54% 6.4000 6.4000 08/15/13
ZERO Save The World Air I -0.42 1.5000 -0.0400 -2.60% 1.5300 1.4800 08/15/13
GOJO Graphon Corp -0.43 0.4550 -0.0100 -2.15% 0.4600 0.4400 08/15/13
MRIC Mri Interventions -0.43 1.2200 -0.0100 -0.81% 1.2600 1.2000 08/15/13
FNMAH Federal Natl Mtg Pfd -0.44 3.4500 -0.0500 -1.43% 3.4900 3.4500 08/15/13
OBJE Obscene Jeans Corp -0.45 0.4301 -0.0299 -6.50% 0.5000 0.3910 08/15/13
DAKP Mct Holding Corp. -0.46 1.6500 -0.0300 -1.79% 1.7000 1.3000 08/15/13
GNIN Green Innovations -0.48 0.2780 -0.0070 -2.46% 0.2850 0.2700 08/15/13
BYLK Baylake Corp -0.50 10.4000 -0.0500 -0.48% 10.4000 10.3500 08/15/13
FMCKJ Freddie Mac Pfd Z -0.51 4.6500 -0.0400 -0.85% 4.7000 4.6000 08/15/13
FMCKM Federal Home Ln Mtg -0.51 3.3300 -0.0400 -1.19% 3.4000 3.1500 08/15/13
CWBB Commonwealth Bus Bk -0.52 20.8000 -0.2500 -1.19% 20.8400 20.8000 08/15/13
ENSV Enservco Corpporatio -0.53 1.3000 -0.0500 -3.70% 1.3800 1.3000 08/15/13
CZFS Citizens Fincl Svcs -0.55 46.7500 -0.2500 -0.53% 47.0000 46.7500 08/15/13
AGIN American Graphite -0.56 0.3900 -0.0100 -2.50% 0.4000 0.3800 08/15/13
FMCCO Freddie Mac 5.81 O -0.59 6.4000 -0.3500 -5.19% 6.5000 6.4000 08/15/13
SFES Safestitch Medical -0.61 0.8000 -0.1000 -11.11% 0.9200 0.7500 08/15/13
NVIV Design Source Inc -0.77 4.1800 -0.1700 -3.91% 4.4700 4.1500 08/15/13
FMCCJ Freddie Mac Pfd Q -0.77 6.4200 -0.1500 -2.28% 6.4200 6.4000 08/15/13
LIBE Liberated Energy -0.79 0.4350 -0.0350 -7.45% 0.4400 0.2600 08/15/13
FMCKO Fed Home Ln Mtg -0.80 3.4500 -0.0700 -1.99% 3.4500 3.4500 08/15/13
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
XBTC Xhibit Corp. +2.40 1.6500 +0.6500 +65.00% 1.6500 1.1400 08/15/13
SNGX Soligenix Inc. +1.98 1.5600 +0.1600 +11.43% 1.6500 1.4200 08/15/13
AUGT Augme Technologies +1.80 0.3899 +0.0249 +6.82% 0.3900 0.3450 08/15/13
AMZG American Eagle Energ +1.71 1.8200 +0.0600 +3.41% 1.8200 1.7000 08/15/13
UBMI United Bancorp [Mi] +1.61 6.2000 +0.2000 +3.33% 6.2000 6.1400 08/15/13
FMCCL Freddie Mac Var RTS +1.61 6.8000 +0.2600 +3.98% 6.8000 6.1000 08/15/13
TRGM Targeted Medical +1.48 1.1000 +0.1500 +15.79% 1.1000 1.1000 08/15/13
FMCC Freddie Mac +1.38 1.2500 +0.1100 +9.65% 1.2800 1.0500 08/15/13
GTHP Guided Therapeutics +1.33 0.7200 +0.0110 +1.55% 0.7500 0.7140 08/15/13
PTRC Petro River Oil Corp +1.20 0.3300 +0.0500 +17.86% 0.3390 0.2850 08/15/13
BSSP Bassline Productions +1.14 1.7400 +0.0300 +1.75% 1.7400 1.7100 08/15/13
PTQMF Petaquilla Minerals +1.07 0.3592 +0.0129 +3.73% 0.3637 0.3348 08/15/13
HIIT Hii Technologies +1.05 0.2700 +0.0150 +5.88% 0.2700 0.2600 08/15/13
APPA A.P. Pharma +1.04 0.3900 +0.0150 +4.00% 0.4000 0.3700 08/15/13
FNMA Fannie Mae +1.02 1.3200 +0.0900 +7.32% 1.3500 1.1500 08/15/13
WSGP Western Graphite Inc +0.97 0.3000 +0.0340 +12.78% 0.3200 0.2700 08/15/13
MAXD Max Sound Corp +0.88 0.2750 +0.0100 +3.77% 0.2750 0.2600 08/15/13
CATC Cambridge Bancorp +0.86 39.0000 +0.2000 +0.52% 39.0000 39.0000 08/15/13
PGSI Pegasi Energy Resour +0.85 0.7300 +0.0200 +2.82% 0.7300 0.7100 08/15/13
CALVF Caledonia Mining Cp +0.76 0.9000 +0.0337 +3.89% 0.9000 0.8300 08/15/13
PEDO Pedevco Corp. +0.67 4.2500 +0.2500 +6.25% 4.2500 3.9900 08/15/13
DRNK Noho Inc +0.66 1.8000 +0.1000 +5.88% 1.8000 1.6900 08/15/13
PFIE Profire Energy Inc +0.63 1.8000 +0.0500 +2.86% 1.8000 1.7100 08/15/13
FMCKI Federal Home Loan +0.63 3.5800 +0.0600 +1.70% 3.5840 3.5500 08/15/13
OMTK Omnitek Engineering +0.63 2.1300 +0.0300 +1.43% 2.1300 2.0100 08/15/13
UBIQ Ubiquity Broadcastin +0.62 12.1500 +0.0600 +0.50% 12.1700 12.0000 08/15/13
SGBK Stonegate Bank [Fl] +0.61 19.2000 +0.1000 +0.52% 19.2000 19.1000 08/15/13
CXBT Centrix Bank & Trust +0.57 24.3500 +0.5500 +2.31% 24.5000 24.3500 08/15/13
GLOI Globaloptions Group +0.53 3.6000 +0.3000 +9.09% 3.6000 3.3500 08/15/13
IVDA Iveda Corporation. +0.52 1.8000 +0.0500 +2.86% 1.8000 1.7500 08/15/13
WILD Wild Craze Inc +0.48 0.3850 +0.0450 +13.24% 0.4150 0.3490 08/15/13
TTNP Titan Pharma Inc +0.42 0.5700 +0.0050 +0.88% 0.5700 0.5525 08/15/13
CZICF Canadian Zinc Corp +0.38 0.6400 +0.0060 +0.95% 0.6500 0.6250 08/15/13
UREE U.S. Rare Earths Inc +0.34 2.0000 +0.0300 +1.52% 2.1000 2.0000 08/15/13
HRAA Health Rev Assurn +0.32 0.3200 +0.0090 +2.89% 0.3290 0.2800 08/15/13
ROIL Richfield Oil +0.32 0.4900 +0.0100 +2.08% 0.5100 0.4800 08/15/13
LIQT Blue Moose Media +0.30 3.1100 +0.0400 +1.30% 3.1100 2.8500 08/15/13
NSSI Network-1 Sec Solu +0.29 1.7800 +0.0100 +0.56% 1.8000 1.7700 08/15/13
FNMAS Fannie Mae Pfd S +0.27 4.6800 +0.0200 +0.43% 4.6800 4.6000 08/15/13
ITEN Codesmart Holdings +0.26 2.6500 +0.0500 +1.92% 3.1800 2.3500 08/15/13
FMCCK Freddie Mac 5.79 +0.23 6.5400 +0.0300 +0.46% 6.5400 6.5000 08/15/13
CRVW Careview Comm Inc +0.22 0.6500 +0.0111 +1.74% 0.6500 0.5222 08/15/13
CLDS Cloud Star Corp +0.22 0.3200 +0.0050 +1.59% 0.3250 0.3050 08/15/13
VUZI Vuzix Corp +0.12 1.9300 +0.0400 +2.12% 1.9500 1.8500 08/15/13
LBMH Liberator Medical Hl +0.12 1.5600 +0.0100 +0.65% 1.5600 1.4600 08/15/13
HARI Harvard Illinois Ban +0.05 14.5000 +0.0100 +0.07% 14.5000 14.5000 08/15/13
MARAD Marathon Patent Grou +0.05 6.2633 +0.0133 +0.21% 6.3500 6.1100 08/15/13
UMAX Umax Group Corp +0.04 2.6900 +0.0100 +0.37% 2.7000 2.6300 08/15/13
SOULD Soul & Vibe Interact +0.04 1.9500 +0.0200 +1.04% 2.0000 1.8600 08/15/13
SHPR Poly Shield Technolo unch 0.5000 unch unch 0.5000 0.4500 08/15/13
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4510 7.4500 08/15/13
FNMFM Fed Natl Mtg Pfd E unch 8.0000 unch unch 8.0000 8.0000 08/15/13
NIDB Northeast Ind Bn New unch 21.0000 unch unch 21.0000 21.0000 08/15/13
SITO Single Touch Systems unch 0.6000 unch unch 0.6300 0.5900 08/15/13
CTIX Cellceutix Corp unch 1.9600 unch unch 1.9800 1.9500 08/15/13
RSSS Derycz Scientific unch 1.8900 unch unch 1.8900 1.7600 08/15/13
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 08/15/13
DDOO Discount Dental unch 0.9399 unch unch 0.9399 0.9399 08/15/13
TURV Two Rivers Water Co. unch 0.8600 unch unch 0.8700 0.8600 08/15/13
SRCO Sparta Comm Services unch 0.7400 unch unch 0.7400 0.6300 08/15/13
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 16.0000 08/15/13
CWBK Commercewest Bk [Ca] unch 13.0000 unch unch 13.2000 13.0000 08/15/13
HLFN Home Loan Financial unch 18.5000 unch unch 18.5000 18.4000 08/15/13
DIRI Direct Insite Cp unch 1.7500 unch unch 1.7500 1.7300 08/15/13
FNMAG Fannie Mae 5.375 I -0.03 7.0300 -0.0100 -0.14% 7.0300 7.0300 08/15/13
CLCN Creative Learning -0.06 1.5000 -0.0100 -0.66% 1.5100 1.5000 08/15/13
ADXS Advaxis Inc -0.07 3.2000 -0.0100 -0.31% 3.2500 3.1600 08/15/13
ECAU Echo Automotive Inc -0.10 0.2880 -0.0020 -0.69% 0.2904 0.2810 08/15/13
FMCCT Federal Home Loan -0.21 6.8000 -0.0500 -0.73% 6.8000 6.6500 08/15/13
IRHC Infinity Resources -0.23 2.7000 -0.0300 -1.10% 2.7000 2.5500 08/15/13
FMCKK Fed Home Ln Mtg 5.0 -0.23 6.8200 -0.0500 -0.73% 6.8800 6.7000 08/15/13
FNMAJ Fannie Mae Pfd R -0.26 3.8300 -0.0400 -1.03% 3.8800 3.8100 08/15/13
NWIN Northwest Indiana -0.26 23.2500 -0.0500 -0.21% 23.2500 23.2500 08/15/13
FPMI Fluoropharma Medical -0.30 0.5689 -0.0111 -1.91% 0.5689 0.5400 08/15/13
SCRA Securealert Inc -0.32 20.1000 -0.4000 -1.95% 20.7000 19.7500 08/15/13
FMAR First Mariner Bancor -0.35 2.0300 -0.0300 -1.46% 2.0900 1.9000 08/15/13
ARTH Almah Inc -0.36 0.4600 -0.0170 -3.56% 0.5098 0.4300 08/15/13
ERFB Erf Wireless Inc -0.36 0.5080 -0.0120 -2.31% 0.5080 0.4800 08/15/13
AMBZ American Business -0.40 28.5000 -0.2000 -0.70% 28.5600 28.5000 08/15/13
FMCCN Freddie Mac Var N -0.40 6.4000 -0.1000 -1.54% 6.4000 6.4000 08/15/13
ZERO Save The World Air I -0.42 1.5000 -0.0400 -2.60% 1.5300 1.4800 08/15/13
GOJO Graphon Corp -0.43 0.4550 -0.0100 -2.15% 0.4600 0.4400 08/15/13
MRIC Mri Interventions -0.43 1.2200 -0.0100 -0.81% 1.2600 1.2000 08/15/13
FNMAH Federal Natl Mtg Pfd -0.44 3.4500 -0.0500 -1.43% 3.4900 3.4500 08/15/13
OBJE Obscene Jeans Corp -0.45 0.4301 -0.0299 -6.50% 0.5000 0.3910 08/15/13
DAKP Mct Holding Corp. -0.46 1.6500 -0.0300 -1.79% 1.7000 1.3000 08/15/13
GNIN Green Innovations -0.48 0.2780 -0.0070 -2.46% 0.2850 0.2700 08/15/13
BYLK Baylake Corp -0.50 10.4000 -0.0500 -0.48% 10.4000 10.3500 08/15/13
FMCKJ Freddie Mac Pfd Z -0.51 4.6500 -0.0400 -0.85% 4.7000 4.6000 08/15/13
FMCKM Federal Home Ln Mtg -0.51 3.3300 -0.0400 -1.19% 3.4000 3.1500 08/15/13
CWBB Commonwealth Bus Bk -0.52 20.8000 -0.2500 -1.19% 20.8400 20.8000 08/15/13
ENSV Enservco Corpporatio -0.53 1.3000 -0.0500 -3.70% 1.3800 1.3000 08/15/13
CZFS Citizens Fincl Svcs -0.55 46.7500 -0.2500 -0.53% 47.0000 46.7500 08/15/13
AGIN American Graphite -0.56 0.3900 -0.0100 -2.50% 0.4000 0.3800 08/15/13
FMCCO Freddie Mac 5.81 O -0.59 6.4000 -0.3500 -5.19% 6.5000 6.4000 08/15/13
SFES Safestitch Medical -0.61 0.8000 -0.1000 -11.11% 0.9200 0.7500 08/15/13
NVIV Design Source Inc -0.77 4.1800 -0.1700 -3.91% 4.4700 4.1500 08/15/13
FMCCJ Freddie Mac Pfd Q -0.77 6.4200 -0.1500 -2.28% 6.4200 6.4000 08/15/13
LIBE Liberated Energy -0.79 0.4350 -0.0350 -7.45% 0.4400 0.2600 08/15/13
FMCKO Fed Home Ln Mtg -0.80 3.4500 -0.0700 -1.99% 3.4500 3.4500 08/15/13
(0)
(0)