OTC/BB Most Active Stocks Friday, August 16, 2013
Post# of 39388
Posted On: 08/16/2013 11:16:36 AM
OTC/BB Most Active Stocks Friday, August 16, 2013 11:16:12 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SNWV Sanuwave Health Inc +1.77 0.8000 +0.1200 +17.65% 0.8100 0.6800 10:48
FMCKJ Freddie Mac Pfd Z +1.52 4.7800 +0.1300 +2.80% 4.8000 4.7500 10:31
FNMFM Fed Natl Mtg Pfd E +1.32 8.9900 +0.9900 +12.38% 8.9900 8.9900 10:09
CRRS Corp Res Svcs Inc +1.31 3.1700 +0.2300 +7.82% 3.3000 2.8000 10:53
FKYS First Keystone Corp +1.28 27.0000 +0.5000 +1.89% 27.0000 27.0000 09:06
MRIC Mri Interventions +1.25 1.2500 +0.0300 +2.46% 1.2700 1.2300 10:49
WSGP Western Graphite Inc +1.24 0.3500 +0.0500 +16.67% 0.3500 0.3400 10:48
ESPH Exosphere Technolog +1.15 0.2700 +0.0100 +3.85% 0.2750 0.2700 10:39
FNMA Fannie Mae +1.12 1.4300 +0.1100 +8.33% 1.4700 1.3300 11:00
ARTH Almah Inc +1.09 0.5150 +0.0550 +11.96% 0.5350 0.4750 11:00
FMCC Freddie Mac +1.02 1.3500 +0.1000 +8.00% 1.3800 1.2600 11:00
VPIG Virtual Piggy Inc +1.01 2.0500 -0.0500 -2.38% 2.1500 2.0100 10:56
AMZZ Amazonica Corp +0.97 0.7400 +0.0300 +4.23% 0.7400 0.7400 10:55
NAMG North American Oil +0.95 1.2400 +0.1400 +12.73% 1.2400 1.1100 10:54
GTHP Guided Therapeutics +0.94 0.7280 +0.0080 +1.11% 0.7400 0.7280 10:51
NNVC Nanoviricides Inc +0.89 1.1400 +0.0600 +5.56% 1.3000 1.0800 10:54
FMCKM Federal Home Ln Mtg +0.86 3.4000 +0.0700 +2.10% 3.4000 3.4000 10:46
UBIQ Ubiquity Broadcastin +0.83 12.2300 +0.0800 +0.66% 12.2300 12.1400 10:53
FNMFN Federal National Mor +0.82 7.1500 +0.1700 +2.44% 7.1500 7.1500 10:03
FNMAS Fannie Mae Pfd S +0.79 4.7400 +0.0600 +1.28% 4.8500 4.6900 10:47
PUGB Puget Sound Bank +0.78 13.5500 +0.1000 +0.74% 13.5500 13.4500 09:49
FNMAT Federal Natl Pfd T +0.72 7.5000 +0.0500 +0.67% 7.5600 7.4600 10:01
DUMA Duma Energy Corp +0.70 2.0500 +0.0400 +1.99% 2.0700 2.0300 09:59
FNMAH Federal Natl Mtg Pfd +0.52 3.5100 +0.0600 +1.74% 3.5100 3.5100 09:52
SIAF Sino Agro Food Inc +0.48 0.4240 +0.0060 +1.44% 0.4300 0.4180 10:07
FMCKK Fed Home Ln Mtg 5.0 +0.38 6.9000 +0.0800 +1.17% 6.9000 6.9000 09:37
SNGX Soligenix Inc. +0.36 1.5900 +0.0300 +1.92% 1.5900 1.5300 10:51
FNMAJ Fannie Mae Pfd R +0.33 3.8800 +0.0500 +1.31% 3.8800 3.8800 09:39
ENSV Enservco Corpporatio +0.32 1.3300 +0.0300 +2.31% 1.3300 1.3300 10:37
CTIX Cellceutix Corp +0.21 1.9700 +0.0100 +0.51% 1.9800 1.9600 10:59
WILD Wild Craze Inc +0.19 0.4000 +0.0150 +3.90% 0.4350 0.3900 10:56
SCRA Securealert Inc +0.12 20.2500 +0.1500 +0.75% 20.5000 20.2500 10:41
ECAU Echo Automotive Inc +0.10 0.2900 +0.0020 +0.69% 0.2900 0.2900 10:08
FMCCH Freddie Mac 5.10 Pfd +0.08 7.0000 +0.0100 +0.14% 7.0000 6.7900 10:51
NVIV Design Source Inc +0.07 4.1700 -0.0100 -0.24% 4.2000 4.0500 10:57
CALVF Caledonia Mining Cp +0.07 0.9030 +0.0030 +0.33% 0.9030 0.9000 10:40
SOULD Soul & Vibe Interact +0.06 1.9800 +0.0300 +1.54% 1.9800 1.9400 10:54
VUZI Vuzix Corp +0.06 1.9500 +0.0200 +1.04% 1.9500 1.8500 10:43
UMAX Umax Group Corp +0.04 2.7000 +0.0100 +0.37% 2.7000 2.7000 10:37
AUGT Augme Technologies +0.01 0.3900 +0.0001 +0.03% 0.3900 0.3791 10:56
XBTC Xhibit Corp. unch 1.6500 unch unch 1.9000 1.6100 10:52
CLDS Cloud Star Corp unch 0.3200 unch unch 0.3200 0.3200 10:40
BSSP Bassline Productions unch 1.7300 -0.0100 -0.57% 1.7400 1.7300 10:57
TKOI Telkonet Inc unch 0.2700 unch unch 0.2900 0.2700 10:46
PROP Propell Corp unch 0.4800 unch unch 0.4800 0.4500 10:15
TTNP Titan Pharma Inc unch 0.5700 unch unch 0.5850 0.5600 10:38
MAXD Max Sound Corp unch 0.2750 unch unch 0.2890 0.2650 10:53
DIRI Direct Insite Cp unch 1.7500 unch unch 1.8150 1.7500 10:33
SRCO Sparta Comm Services unch 0.7400 unch unch 0.7400 0.6500 10:08
PTRC Petro River Oil Corp unch 0.3300 unch unch 0.3300 0.3000 10:41
IVDA Iveda Corporation. unch 1.8000 unch unch 1.8000 1.8000 09:36
FMCKO Fed Home Ln Mtg unch 3.4500 unch unch 3.5200 3.4500 09:46
FMCKI Federal Home Loan unch 3.4000 -0.1800 -5.03% 3.5800 3.4000 10:55
CZICF Canadian Zinc Corp unch 0.6400 unch unch 0.6440 0.6330 10:54
FMCCT Federal Home Loan unch 6.8000 unch unch 6.8000 6.8000 09:35
OBJE Obscene Jeans Corp unch 0.4300 -0.0001 -0.02% 0.4600 0.4200 10:57
GNIN Green Innovations unch 0.2780 unch unch 0.2780 0.2708 10:44
PEDO Pedevco Corp. -0.12 4.2100 -0.0400 -0.94% 4.2100 4.2100 10:45
FNMAI Fed Ntl Mtg Ser Q -0.13 3.5000 -0.0100 -0.28% 3.7900 3.5000 10:54
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 10:48
SFES Safestitch Medical -0.26 0.7600 -0.0400 -5.00% 0.8300 0.7600 10:08
AMZG American Eagle Energ -0.28 1.8100 -0.0100 -0.55% 1.8200 1.8100 10:47
BYLK Baylake Corp -0.30 10.3700 -0.0300 -0.29% 10.3700 10.3700 10:45
SCRC Scripsamerica Inc -0.35 0.3000 -0.0100 -3.23% 0.3100 0.2990 11:00
AGIN American Graphite -0.36 0.3850 -0.0050 -1.28% 0.3900 0.3750 10:41
TURV Two Rivers Water Co. -0.37 0.8500 -0.0100 -1.16% 0.8700 0.8500 10:27
FMCCN Freddie Mac Var N -0.41 6.3000 -0.1000 -1.56% 6.3000 6.3000 10:47
BFDI Brekford Intl Corp -0.42 0.6000 -0.0100 -1.64% 0.6029 0.6000 09:36
FTTN First Titan Corp. -0.43 0.6000 -0.0200 -3.23% 0.6200 0.5900 10:54
DSFN Dsa Financial Corp -0.44 9.0000 -0.2000 -2.17% 9.0000 9.0000 10:11
ZERO Save The World Air I -0.44 1.4600 -0.0400 -2.67% 1.4900 1.4400 10:45
PFIE Profire Energy Inc -0.50 1.7600 -0.0400 -2.22% 1.8000 1.7600 10:25
ADXS Advaxis Inc -0.52 3.1300 -0.0700 -2.19% 3.2000 3.1300 10:55
NROM Noble Romans Inc -0.54 1.2900 -0.0400 -3.01% 1.3100 1.2800 10:46
MARAD Marathon Patent Grou -0.57 6.1200 -0.1433 -2.29% 6.2500 6.1200 10:47
ISDR Issuer Direct Corp -0.58 7.5000 -0.2000 -2.60% 7.5000 7.5000 09:39
CLCN Creative Learning -0.59 1.4000 -0.1000 -6.67% 1.4000 1.4000 10:54
LBMH Liberator Medical Hl -0.62 1.5300 -0.0300 -1.92% 1.5600 1.4900 11:00
CATC Cambridge Bancorp -0.64 38.8500 -0.1500 -0.38% 38.8500 38.8500 10:23
GOJO Graphon Corp -0.65 0.4400 -0.0150 -3.30% 0.4550 0.4400 09:42
NEPH Nephros Inc. -0.69 1.4500 -0.0500 -3.33% 1.4500 1.4500 09:57
ERFB Erf Wireless Inc -0.72 0.4900 -0.0180 -3.54% 0.5000 0.4855 10:46
LIQT Blue Moose Media -0.83 3.0000 -0.1100 -3.54% 3.0500 2.9500 11:00
PARR Par Pete Corp -0.86 1.7500 -0.0100 -0.57% 1.7600 1.7000 10:18
APPA A.P. Pharma -1.02 0.3800 -0.0100 -2.56% 0.3900 0.3750 11:00
RSSS Derycz Scientific -1.19 1.7600 -0.1300 -6.88% 1.7600 1.7600 10:49
CWBB Commonwealth Bus Bk -1.28 20.1500 -0.6500 -3.13% 20.1500 20.1500 10:02
FMCCL Freddie Mac Var RTS -1.32 6.6000 -0.2000 -2.94% 6.6000 6.6000 10:42
FMAR First Mariner Bancor -1.42 1.9100 -0.1200 -5.91% 2.0000 1.9100 10:47
DAKP Mct Holding Corp. -1.59 1.5500 -0.1000 -6.06% 1.6000 1.5000 10:38
ITEN Codesmart Holdings -1.64 2.3500 -0.3000 -11.32% 2.8000 2.2500 10:59
TQLA Montalvo Spirits In -2.59 0.4350 -0.0920 -17.46% 0.5260 0.4150 11:00
FVRG Forevergreen Worldwi -2.63 0.4920 -0.1580 -24.31% 0.5500 0.4920 10:41
TPCSE Techprecision Corp -3.55 0.4000 -0.1700 -29.82% 0.5500 0.3800 10:56
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SNWV Sanuwave Health Inc +1.77 0.8000 +0.1200 +17.65% 0.8100 0.6800 10:48
FMCKJ Freddie Mac Pfd Z +1.52 4.7800 +0.1300 +2.80% 4.8000 4.7500 10:31
FNMFM Fed Natl Mtg Pfd E +1.32 8.9900 +0.9900 +12.38% 8.9900 8.9900 10:09
CRRS Corp Res Svcs Inc +1.31 3.1700 +0.2300 +7.82% 3.3000 2.8000 10:53
FKYS First Keystone Corp +1.28 27.0000 +0.5000 +1.89% 27.0000 27.0000 09:06
MRIC Mri Interventions +1.25 1.2500 +0.0300 +2.46% 1.2700 1.2300 10:49
WSGP Western Graphite Inc +1.24 0.3500 +0.0500 +16.67% 0.3500 0.3400 10:48
ESPH Exosphere Technolog +1.15 0.2700 +0.0100 +3.85% 0.2750 0.2700 10:39
FNMA Fannie Mae +1.12 1.4300 +0.1100 +8.33% 1.4700 1.3300 11:00
ARTH Almah Inc +1.09 0.5150 +0.0550 +11.96% 0.5350 0.4750 11:00
FMCC Freddie Mac +1.02 1.3500 +0.1000 +8.00% 1.3800 1.2600 11:00
VPIG Virtual Piggy Inc +1.01 2.0500 -0.0500 -2.38% 2.1500 2.0100 10:56
AMZZ Amazonica Corp +0.97 0.7400 +0.0300 +4.23% 0.7400 0.7400 10:55
NAMG North American Oil +0.95 1.2400 +0.1400 +12.73% 1.2400 1.1100 10:54
GTHP Guided Therapeutics +0.94 0.7280 +0.0080 +1.11% 0.7400 0.7280 10:51
NNVC Nanoviricides Inc +0.89 1.1400 +0.0600 +5.56% 1.3000 1.0800 10:54
FMCKM Federal Home Ln Mtg +0.86 3.4000 +0.0700 +2.10% 3.4000 3.4000 10:46
UBIQ Ubiquity Broadcastin +0.83 12.2300 +0.0800 +0.66% 12.2300 12.1400 10:53
FNMFN Federal National Mor +0.82 7.1500 +0.1700 +2.44% 7.1500 7.1500 10:03
FNMAS Fannie Mae Pfd S +0.79 4.7400 +0.0600 +1.28% 4.8500 4.6900 10:47
PUGB Puget Sound Bank +0.78 13.5500 +0.1000 +0.74% 13.5500 13.4500 09:49
FNMAT Federal Natl Pfd T +0.72 7.5000 +0.0500 +0.67% 7.5600 7.4600 10:01
DUMA Duma Energy Corp +0.70 2.0500 +0.0400 +1.99% 2.0700 2.0300 09:59
FNMAH Federal Natl Mtg Pfd +0.52 3.5100 +0.0600 +1.74% 3.5100 3.5100 09:52
SIAF Sino Agro Food Inc +0.48 0.4240 +0.0060 +1.44% 0.4300 0.4180 10:07
FMCKK Fed Home Ln Mtg 5.0 +0.38 6.9000 +0.0800 +1.17% 6.9000 6.9000 09:37
SNGX Soligenix Inc. +0.36 1.5900 +0.0300 +1.92% 1.5900 1.5300 10:51
FNMAJ Fannie Mae Pfd R +0.33 3.8800 +0.0500 +1.31% 3.8800 3.8800 09:39
ENSV Enservco Corpporatio +0.32 1.3300 +0.0300 +2.31% 1.3300 1.3300 10:37
CTIX Cellceutix Corp +0.21 1.9700 +0.0100 +0.51% 1.9800 1.9600 10:59
WILD Wild Craze Inc +0.19 0.4000 +0.0150 +3.90% 0.4350 0.3900 10:56
SCRA Securealert Inc +0.12 20.2500 +0.1500 +0.75% 20.5000 20.2500 10:41
ECAU Echo Automotive Inc +0.10 0.2900 +0.0020 +0.69% 0.2900 0.2900 10:08
FMCCH Freddie Mac 5.10 Pfd +0.08 7.0000 +0.0100 +0.14% 7.0000 6.7900 10:51
NVIV Design Source Inc +0.07 4.1700 -0.0100 -0.24% 4.2000 4.0500 10:57
CALVF Caledonia Mining Cp +0.07 0.9030 +0.0030 +0.33% 0.9030 0.9000 10:40
SOULD Soul & Vibe Interact +0.06 1.9800 +0.0300 +1.54% 1.9800 1.9400 10:54
VUZI Vuzix Corp +0.06 1.9500 +0.0200 +1.04% 1.9500 1.8500 10:43
UMAX Umax Group Corp +0.04 2.7000 +0.0100 +0.37% 2.7000 2.7000 10:37
AUGT Augme Technologies +0.01 0.3900 +0.0001 +0.03% 0.3900 0.3791 10:56
XBTC Xhibit Corp. unch 1.6500 unch unch 1.9000 1.6100 10:52
CLDS Cloud Star Corp unch 0.3200 unch unch 0.3200 0.3200 10:40
BSSP Bassline Productions unch 1.7300 -0.0100 -0.57% 1.7400 1.7300 10:57
TKOI Telkonet Inc unch 0.2700 unch unch 0.2900 0.2700 10:46
PROP Propell Corp unch 0.4800 unch unch 0.4800 0.4500 10:15
TTNP Titan Pharma Inc unch 0.5700 unch unch 0.5850 0.5600 10:38
MAXD Max Sound Corp unch 0.2750 unch unch 0.2890 0.2650 10:53
DIRI Direct Insite Cp unch 1.7500 unch unch 1.8150 1.7500 10:33
SRCO Sparta Comm Services unch 0.7400 unch unch 0.7400 0.6500 10:08
PTRC Petro River Oil Corp unch 0.3300 unch unch 0.3300 0.3000 10:41
IVDA Iveda Corporation. unch 1.8000 unch unch 1.8000 1.8000 09:36
FMCKO Fed Home Ln Mtg unch 3.4500 unch unch 3.5200 3.4500 09:46
FMCKI Federal Home Loan unch 3.4000 -0.1800 -5.03% 3.5800 3.4000 10:55
CZICF Canadian Zinc Corp unch 0.6400 unch unch 0.6440 0.6330 10:54
FMCCT Federal Home Loan unch 6.8000 unch unch 6.8000 6.8000 09:35
OBJE Obscene Jeans Corp unch 0.4300 -0.0001 -0.02% 0.4600 0.4200 10:57
GNIN Green Innovations unch 0.2780 unch unch 0.2780 0.2708 10:44
PEDO Pedevco Corp. -0.12 4.2100 -0.0400 -0.94% 4.2100 4.2100 10:45
FNMAI Fed Ntl Mtg Ser Q -0.13 3.5000 -0.0100 -0.28% 3.7900 3.5000 10:54
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 10:48
SFES Safestitch Medical -0.26 0.7600 -0.0400 -5.00% 0.8300 0.7600 10:08
AMZG American Eagle Energ -0.28 1.8100 -0.0100 -0.55% 1.8200 1.8100 10:47
BYLK Baylake Corp -0.30 10.3700 -0.0300 -0.29% 10.3700 10.3700 10:45
SCRC Scripsamerica Inc -0.35 0.3000 -0.0100 -3.23% 0.3100 0.2990 11:00
AGIN American Graphite -0.36 0.3850 -0.0050 -1.28% 0.3900 0.3750 10:41
TURV Two Rivers Water Co. -0.37 0.8500 -0.0100 -1.16% 0.8700 0.8500 10:27
FMCCN Freddie Mac Var N -0.41 6.3000 -0.1000 -1.56% 6.3000 6.3000 10:47
BFDI Brekford Intl Corp -0.42 0.6000 -0.0100 -1.64% 0.6029 0.6000 09:36
FTTN First Titan Corp. -0.43 0.6000 -0.0200 -3.23% 0.6200 0.5900 10:54
DSFN Dsa Financial Corp -0.44 9.0000 -0.2000 -2.17% 9.0000 9.0000 10:11
ZERO Save The World Air I -0.44 1.4600 -0.0400 -2.67% 1.4900 1.4400 10:45
PFIE Profire Energy Inc -0.50 1.7600 -0.0400 -2.22% 1.8000 1.7600 10:25
ADXS Advaxis Inc -0.52 3.1300 -0.0700 -2.19% 3.2000 3.1300 10:55
NROM Noble Romans Inc -0.54 1.2900 -0.0400 -3.01% 1.3100 1.2800 10:46
MARAD Marathon Patent Grou -0.57 6.1200 -0.1433 -2.29% 6.2500 6.1200 10:47
ISDR Issuer Direct Corp -0.58 7.5000 -0.2000 -2.60% 7.5000 7.5000 09:39
CLCN Creative Learning -0.59 1.4000 -0.1000 -6.67% 1.4000 1.4000 10:54
LBMH Liberator Medical Hl -0.62 1.5300 -0.0300 -1.92% 1.5600 1.4900 11:00
CATC Cambridge Bancorp -0.64 38.8500 -0.1500 -0.38% 38.8500 38.8500 10:23
GOJO Graphon Corp -0.65 0.4400 -0.0150 -3.30% 0.4550 0.4400 09:42
NEPH Nephros Inc. -0.69 1.4500 -0.0500 -3.33% 1.4500 1.4500 09:57
ERFB Erf Wireless Inc -0.72 0.4900 -0.0180 -3.54% 0.5000 0.4855 10:46
LIQT Blue Moose Media -0.83 3.0000 -0.1100 -3.54% 3.0500 2.9500 11:00
PARR Par Pete Corp -0.86 1.7500 -0.0100 -0.57% 1.7600 1.7000 10:18
APPA A.P. Pharma -1.02 0.3800 -0.0100 -2.56% 0.3900 0.3750 11:00
RSSS Derycz Scientific -1.19 1.7600 -0.1300 -6.88% 1.7600 1.7600 10:49
CWBB Commonwealth Bus Bk -1.28 20.1500 -0.6500 -3.13% 20.1500 20.1500 10:02
FMCCL Freddie Mac Var RTS -1.32 6.6000 -0.2000 -2.94% 6.6000 6.6000 10:42
FMAR First Mariner Bancor -1.42 1.9100 -0.1200 -5.91% 2.0000 1.9100 10:47
DAKP Mct Holding Corp. -1.59 1.5500 -0.1000 -6.06% 1.6000 1.5000 10:38
ITEN Codesmart Holdings -1.64 2.3500 -0.3000 -11.32% 2.8000 2.2500 10:59
TQLA Montalvo Spirits In -2.59 0.4350 -0.0920 -17.46% 0.5260 0.4150 11:00
FVRG Forevergreen Worldwi -2.63 0.4920 -0.1580 -24.31% 0.5500 0.4920 10:41
TPCSE Techprecision Corp -3.55 0.4000 -0.1700 -29.82% 0.5500 0.3800 10:56
(0)
(0)