OTC/BB Most Active Stocks Friday, August 16, 2013
Post# of 39272
Posted On: 08/16/2013 10:14:37 AM
OTC/BB Most Active Stocks Friday, August 16, 2013 10:14:14 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAI Fed Ntl Mtg Ser Q +2.60 3.7900 +0.2800 +7.98% 3.7900 3.7900 09:50
FNMAS Fannie Mae Pfd S +1.99 4.8000 +0.1200 +2.56% 4.8500 4.6900 09:57
CRRS Corp Res Svcs Inc +1.68 3.2500 +0.3100 +10.54% 3.2900 2.8000 09:44
FNMAT Federal Natl Pfd T +1.50 7.5600 +0.1100 +1.48% 7.5600 7.4600 09:54
NNVC Nanoviricides Inc +1.42 1.1600 +0.0800 +7.41% 1.3000 1.0800 09:58
FMCKJ Freddie Mac Pfd Z +1.42 4.7700 +0.1200 +2.58% 4.7700 4.7500 09:49
FNMFM Fed Natl Mtg Pfd E +1.32 8.9900 +0.9900 +12.38% 8.9900 8.9900 09:45
ARTH Almah Inc +1.17 0.5200 +0.0600 +13.04% 0.5200 0.4750 09:57
GTHP Guided Therapeutics +1.16 0.7300 +0.0100 +1.39% 0.7400 0.7300 09:53
FNMA Fannie Mae +1.03 1.4000 +0.0800 +6.06% 1.4700 1.3300 09:58
DUMA Duma Energy Corp +1.03 2.0700 +0.0600 +2.99% 2.0700 2.0300 09:50
WSGP Western Graphite Inc +1.02 0.3500 +0.0500 +16.67% 0.3500 0.3400 09:56
NAMG North American Oil +0.95 1.2100 +0.1100 +10.00% 1.2400 1.1100 09:57
FMCC Freddie Mac +0.92 1.3400 +0.0900 +7.20% 1.3800 1.2600 09:58
PUGB Puget Sound Bank +0.78 13.5500 +0.1000 +0.74% 13.5500 13.4500 09:49
UBIQ Ubiquity Broadcastin +0.72 12.2200 +0.0700 +0.58% 12.2200 12.1400 09:54
SIAF Sino Agro Food Inc +0.56 0.4180 unch unch 0.4300 0.4180 09:55
XBTC Xhibit Corp. +0.54 1.8500 +0.2000 +12.12% 1.9000 1.7500 09:51
FNMAH Federal Natl Mtg Pfd +0.52 3.5100 +0.0600 +1.74% 3.5100 3.5100 09:52
MRIC Mri Interventions +0.43 1.2400 +0.0200 +1.64% 1.2400 1.2300 09:55
FMCKK Fed Home Ln Mtg 5.0 +0.38 6.9000 +0.0800 +1.17% 6.9000 6.9000 09:37
SNWV Sanuwave Health Inc +0.34 0.7000 +0.0200 +2.94% 0.7000 0.6800 09:56
FNMAJ Fannie Mae Pfd R +0.33 3.8800 +0.0500 +1.31% 3.8800 3.8800 09:39
WILD Wild Craze Inc +0.33 0.4001 +0.0151 +3.92% 0.4350 0.4000 09:58
ENSV Enservco Corpporatio +0.32 1.3300 +0.0300 +2.31% 1.3300 1.3300 09:51
CZICF Canadian Zinc Corp +0.26 0.6408 +0.0008 +0.13% 0.6440 0.6330 09:55
CTIX Cellceutix Corp +0.21 1.9700 +0.0100 +0.51% 1.9800 1.9600 09:52
SFES Safestitch Medical +0.19 0.8300 +0.0300 +3.75% 0.8300 0.8300 09:45
SCRA Securealert Inc +0.12 20.2500 +0.1500 +0.75% 20.4000 20.2500 09:37
ECAU Echo Automotive Inc +0.10 0.2900 +0.0020 +0.69% 0.2900 0.2900 09:51
UMAX Umax Group Corp +0.04 2.7000 +0.0100 +0.37% 2.7000 2.7000 09:53
SOULD Soul & Vibe Interact +0.02 1.9600 +0.0100 +0.51% 1.9600 1.9400 09:40
APPA A.P. Pharma unch 0.3900 unch unch 0.3900 0.3900 09:57
AMZG American Eagle Energ unch 1.8200 unch unch 1.8200 1.8200 09:53
FMCCT Federal Home Loan unch 6.8000 unch unch 6.8000 6.8000 09:35
IVDA Iveda Corporation. unch 1.8000 unch unch 1.8000 1.8000 09:36
PARR Par Pete Corp unch 1.7600 unch unch 1.7600 1.7600 09:40
FMCKI Federal Home Loan unch 3.5800 unch unch 3.5800 3.5800 09:38
AGIN American Graphite unch 0.3900 unch unch 0.3900 0.3900 09:50
ADXS Advaxis Inc unch 3.2000 unch unch 3.2000 3.2000 09:55
PFIE Profire Energy Inc unch 1.8000 unch unch 1.8000 1.8000 09:47
FMCKO Fed Home Ln Mtg unch 3.4500 unch unch 3.5200 3.4500 09:46
CLDS Cloud Star Corp unch 0.3200 unch unch 0.3200 0.3200 09:46
PROP Propell Corp unch 0.4800 unch unch 0.4800 0.4500 09:54
MARAD Marathon Patent Grou -0.05 6.2500 -0.0133 -0.21% 6.2500 6.2500 09:43
OBJE Obscene Jeans Corp -0.14 0.4211 -0.0090 -2.09% 0.4600 0.4210 09:48
NVIV Design Source Inc -0.15 4.1500 -0.0300 -0.72% 4.1600 4.0500 09:57
SITO Single Touch Systems -0.21 0.5950 -0.0050 -0.83% 0.6300 0.5900 09:49
DRIO Labstyle -0.23 2.7500 -0.0100 -0.36% 2.7600 2.7500 09:54
SNGX Soligenix Inc. -0.24 1.5400 -0.0200 -1.28% 1.5400 1.5300 09:44
VUZI Vuzix Corp -0.24 1.8500 -0.0800 -4.15% 1.8500 1.8500 09:48
SRCO Sparta Comm Services -0.31 0.6500 -0.0900 -12.16% 0.7300 0.6500 09:55
BFDI Brekford Intl Corp -0.42 0.6000 -0.0100 -1.64% 0.6029 0.6000 09:36
FTTN First Titan Corp. -0.43 0.5900 -0.0300 -4.84% 0.6000 0.5900 09:57
MAXD Max Sound Corp -0.43 0.2650 -0.0100 -3.64% 0.2800 0.2650 09:58
TQLA Montalvo Spirits In -0.54 0.5050 -0.0220 -4.17% 0.5260 0.5050 09:57
ISDR Issuer Direct Corp -0.58 7.5000 -0.2000 -2.60% 7.5000 7.5000 09:39
GOJO Graphon Corp -0.65 0.4400 -0.0150 -3.30% 0.4550 0.4400 09:42
ZERO Save The World Air I -0.66 1.4400 -0.0600 -4.00% 1.4900 1.4400 09:49
NEPH Nephros Inc. -0.69 1.4500 -0.0500 -3.33% 1.4500 1.4500 09:57
AUGT Augme Technologies -0.69 0.3800 -0.0099 -2.54% 0.3800 0.3791 09:55
PTRC Petro River Oil Corp -0.72 0.3000 -0.0300 -9.09% 0.3060 0.3000 09:38
TTNP Titan Pharma Inc -0.83 0.5600 -0.0100 -1.75% 0.5700 0.5600 09:45
LIQT Blue Moose Media -0.83 3.0000 -0.1100 -3.54% 3.0200 2.9500 09:49
LBMH Liberator Medical Hl -0.86 1.4900 -0.0700 -4.49% 1.5600 1.4900 09:43
ERFB Erf Wireless Inc -0.90 0.4855 -0.0225 -4.43% 0.4855 0.4855 09:37
VPIG Virtual Piggy Inc -1.09 2.0500 -0.0500 -2.38% 2.1400 2.0100 09:46
ITEN Codesmart Holdings -1.25 2.4200 -0.2300 -8.68% 2.8000 2.4100 09:54
FVRG Forevergreen Worldwi -1.79 0.5500 -0.1000 -15.38% 0.5500 0.5500 09:38
DAKP Mct Holding Corp. -2.31 1.5000 -0.1500 -9.09% 1.6000 1.5000 09:42
TPCSE Techprecision Corp -2.57 0.4200 -0.1500 -26.32% 0.5500 0.4070 09:58
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAI Fed Ntl Mtg Ser Q +2.60 3.7900 +0.2800 +7.98% 3.7900 3.7900 09:50
FNMAS Fannie Mae Pfd S +1.99 4.8000 +0.1200 +2.56% 4.8500 4.6900 09:57
CRRS Corp Res Svcs Inc +1.68 3.2500 +0.3100 +10.54% 3.2900 2.8000 09:44
FNMAT Federal Natl Pfd T +1.50 7.5600 +0.1100 +1.48% 7.5600 7.4600 09:54
NNVC Nanoviricides Inc +1.42 1.1600 +0.0800 +7.41% 1.3000 1.0800 09:58
FMCKJ Freddie Mac Pfd Z +1.42 4.7700 +0.1200 +2.58% 4.7700 4.7500 09:49
FNMFM Fed Natl Mtg Pfd E +1.32 8.9900 +0.9900 +12.38% 8.9900 8.9900 09:45
ARTH Almah Inc +1.17 0.5200 +0.0600 +13.04% 0.5200 0.4750 09:57
GTHP Guided Therapeutics +1.16 0.7300 +0.0100 +1.39% 0.7400 0.7300 09:53
FNMA Fannie Mae +1.03 1.4000 +0.0800 +6.06% 1.4700 1.3300 09:58
DUMA Duma Energy Corp +1.03 2.0700 +0.0600 +2.99% 2.0700 2.0300 09:50
WSGP Western Graphite Inc +1.02 0.3500 +0.0500 +16.67% 0.3500 0.3400 09:56
NAMG North American Oil +0.95 1.2100 +0.1100 +10.00% 1.2400 1.1100 09:57
FMCC Freddie Mac +0.92 1.3400 +0.0900 +7.20% 1.3800 1.2600 09:58
PUGB Puget Sound Bank +0.78 13.5500 +0.1000 +0.74% 13.5500 13.4500 09:49
UBIQ Ubiquity Broadcastin +0.72 12.2200 +0.0700 +0.58% 12.2200 12.1400 09:54
SIAF Sino Agro Food Inc +0.56 0.4180 unch unch 0.4300 0.4180 09:55
XBTC Xhibit Corp. +0.54 1.8500 +0.2000 +12.12% 1.9000 1.7500 09:51
FNMAH Federal Natl Mtg Pfd +0.52 3.5100 +0.0600 +1.74% 3.5100 3.5100 09:52
MRIC Mri Interventions +0.43 1.2400 +0.0200 +1.64% 1.2400 1.2300 09:55
FMCKK Fed Home Ln Mtg 5.0 +0.38 6.9000 +0.0800 +1.17% 6.9000 6.9000 09:37
SNWV Sanuwave Health Inc +0.34 0.7000 +0.0200 +2.94% 0.7000 0.6800 09:56
FNMAJ Fannie Mae Pfd R +0.33 3.8800 +0.0500 +1.31% 3.8800 3.8800 09:39
WILD Wild Craze Inc +0.33 0.4001 +0.0151 +3.92% 0.4350 0.4000 09:58
ENSV Enservco Corpporatio +0.32 1.3300 +0.0300 +2.31% 1.3300 1.3300 09:51
CZICF Canadian Zinc Corp +0.26 0.6408 +0.0008 +0.13% 0.6440 0.6330 09:55
CTIX Cellceutix Corp +0.21 1.9700 +0.0100 +0.51% 1.9800 1.9600 09:52
SFES Safestitch Medical +0.19 0.8300 +0.0300 +3.75% 0.8300 0.8300 09:45
SCRA Securealert Inc +0.12 20.2500 +0.1500 +0.75% 20.4000 20.2500 09:37
ECAU Echo Automotive Inc +0.10 0.2900 +0.0020 +0.69% 0.2900 0.2900 09:51
UMAX Umax Group Corp +0.04 2.7000 +0.0100 +0.37% 2.7000 2.7000 09:53
SOULD Soul & Vibe Interact +0.02 1.9600 +0.0100 +0.51% 1.9600 1.9400 09:40
APPA A.P. Pharma unch 0.3900 unch unch 0.3900 0.3900 09:57
AMZG American Eagle Energ unch 1.8200 unch unch 1.8200 1.8200 09:53
FMCCT Federal Home Loan unch 6.8000 unch unch 6.8000 6.8000 09:35
IVDA Iveda Corporation. unch 1.8000 unch unch 1.8000 1.8000 09:36
PARR Par Pete Corp unch 1.7600 unch unch 1.7600 1.7600 09:40
FMCKI Federal Home Loan unch 3.5800 unch unch 3.5800 3.5800 09:38
AGIN American Graphite unch 0.3900 unch unch 0.3900 0.3900 09:50
ADXS Advaxis Inc unch 3.2000 unch unch 3.2000 3.2000 09:55
PFIE Profire Energy Inc unch 1.8000 unch unch 1.8000 1.8000 09:47
FMCKO Fed Home Ln Mtg unch 3.4500 unch unch 3.5200 3.4500 09:46
CLDS Cloud Star Corp unch 0.3200 unch unch 0.3200 0.3200 09:46
PROP Propell Corp unch 0.4800 unch unch 0.4800 0.4500 09:54
MARAD Marathon Patent Grou -0.05 6.2500 -0.0133 -0.21% 6.2500 6.2500 09:43
OBJE Obscene Jeans Corp -0.14 0.4211 -0.0090 -2.09% 0.4600 0.4210 09:48
NVIV Design Source Inc -0.15 4.1500 -0.0300 -0.72% 4.1600 4.0500 09:57
SITO Single Touch Systems -0.21 0.5950 -0.0050 -0.83% 0.6300 0.5900 09:49
DRIO Labstyle -0.23 2.7500 -0.0100 -0.36% 2.7600 2.7500 09:54
SNGX Soligenix Inc. -0.24 1.5400 -0.0200 -1.28% 1.5400 1.5300 09:44
VUZI Vuzix Corp -0.24 1.8500 -0.0800 -4.15% 1.8500 1.8500 09:48
SRCO Sparta Comm Services -0.31 0.6500 -0.0900 -12.16% 0.7300 0.6500 09:55
BFDI Brekford Intl Corp -0.42 0.6000 -0.0100 -1.64% 0.6029 0.6000 09:36
FTTN First Titan Corp. -0.43 0.5900 -0.0300 -4.84% 0.6000 0.5900 09:57
MAXD Max Sound Corp -0.43 0.2650 -0.0100 -3.64% 0.2800 0.2650 09:58
TQLA Montalvo Spirits In -0.54 0.5050 -0.0220 -4.17% 0.5260 0.5050 09:57
ISDR Issuer Direct Corp -0.58 7.5000 -0.2000 -2.60% 7.5000 7.5000 09:39
GOJO Graphon Corp -0.65 0.4400 -0.0150 -3.30% 0.4550 0.4400 09:42
ZERO Save The World Air I -0.66 1.4400 -0.0600 -4.00% 1.4900 1.4400 09:49
NEPH Nephros Inc. -0.69 1.4500 -0.0500 -3.33% 1.4500 1.4500 09:57
AUGT Augme Technologies -0.69 0.3800 -0.0099 -2.54% 0.3800 0.3791 09:55
PTRC Petro River Oil Corp -0.72 0.3000 -0.0300 -9.09% 0.3060 0.3000 09:38
TTNP Titan Pharma Inc -0.83 0.5600 -0.0100 -1.75% 0.5700 0.5600 09:45
LIQT Blue Moose Media -0.83 3.0000 -0.1100 -3.54% 3.0200 2.9500 09:49
LBMH Liberator Medical Hl -0.86 1.4900 -0.0700 -4.49% 1.5600 1.4900 09:43
ERFB Erf Wireless Inc -0.90 0.4855 -0.0225 -4.43% 0.4855 0.4855 09:37
VPIG Virtual Piggy Inc -1.09 2.0500 -0.0500 -2.38% 2.1400 2.0100 09:46
ITEN Codesmart Holdings -1.25 2.4200 -0.2300 -8.68% 2.8000 2.4100 09:54
FVRG Forevergreen Worldwi -1.79 0.5500 -0.1000 -15.38% 0.5500 0.5500 09:38
DAKP Mct Holding Corp. -2.31 1.5000 -0.1500 -9.09% 1.6000 1.5000 09:42
TPCSE Techprecision Corp -2.57 0.4200 -0.1500 -26.32% 0.5500 0.4070 09:58
(0)
(0)Scroll down for more posts ▼