OTC/BB Most Active Stocks Friday, August 16, 2013
Post# of 39311
Posted On: 08/16/2013 1:20:54 PM
OTC/BB Most Active Stocks Friday, August 16, 2013 1:20:30 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAL Fed Natl Mtg Pfd M +2.33 7.0000 +0.5000 +7.69% 7.0000 6.8500 12:35
FNMAI Fed Ntl Mtg Ser Q +2.29 3.7400 +0.2300 +6.55% 3.7900 3.5000 11:12
FMCKM Federal Home Ln Mtg +1.86 3.5000 +0.1700 +5.11% 3.5000 3.4000 12:51
FMCKJ Freddie Mac Pfd Z +1.72 4.7600 +0.1100 +2.37% 4.8000 4.7500 12:58
SNWV Sanuwave Health Inc +1.65 0.7500 +0.0700 +10.29% 0.8100 0.6800 13:03
IIBK Idaho Independent Bk +1.60 5.1500 +0.1500 +3.00% 5.1500 5.1500 11:30
FMCKP Freddie Mac 5.7 Pfd +1.53 6.8200 +0.2100 +3.18% 6.9500 6.8000 12:18
TTNP Titan Pharma Inc +1.52 0.5900 +0.0200 +3.51% 0.5900 0.5600 12:52
CRRS Corp Res Svcs Inc +1.31 3.1700 +0.2300 +7.82% 3.3000 2.8000 12:51
NEPH Nephros Inc. +1.30 1.6000 +0.1000 +6.67% 1.6300 1.4500 12:23
FKYS First Keystone Corp +1.28 27.0000 +0.5000 +1.89% 27.0000 27.0000 09:57
MRIC Mri Interventions +1.25 1.2500 +0.0300 +2.46% 1.2700 1.2300 12:54
FNMFM Fed Natl Mtg Pfd E +1.22 8.9000 +0.9000 +11.25% 8.9900 8.9000 12:37
UBIQ Ubiquity Broadcastin +1.16 12.2600 +0.1100 +0.91% 12.2600 12.1400 12:19
FNMAS Fannie Mae Pfd S +1.15 4.7800 +0.1000 +2.14% 4.8500 4.6900 12:58
CALVF Caledonia Mining Cp +1.14 0.9522 +0.0522 +5.80% 0.9522 0.8740 12:00
DMPI Delmar Pharma +1.11 1.1200 +0.0700 +6.67% 1.1200 1.1200 11:11
FNMAO Fannie Mae Noncum G +1.08 6.9500 +0.3000 +4.51% 6.9500 6.8000 12:36
GTHP Guided Therapeutics +1.05 0.7290 +0.0090 +1.25% 0.7400 0.7210 12:30
FNMAK Federal Natl Pfd N +1.02 6.9000 +0.2800 +4.23% 6.9000 6.9000 11:22
AMZZ Amazonica Corp +0.97 0.7400 +0.0300 +4.23% 0.7400 0.7400 12:33
NAMG North American Oil +0.95 1.2400 +0.1400 +12.73% 1.2600 1.1100 13:01
NNVC Nanoviricides Inc +0.89 1.1400 +0.0600 +5.56% 1.3000 1.0800 13:05
KDUS Cadus Corp +0.84 1.4400 +0.0200 +1.41% 1.4400 1.4360 12:42
FNMA Fannie Mae +0.83 1.4000 +0.0800 +6.06% 1.4700 1.3300 13:05
SCRC Scripsamerica Inc +0.80 0.3350 +0.0250 +8.06% 0.3400 0.2990 12:36
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 12:55
FMCCJ Freddie Mac Pfd Q +0.71 6.5600 +0.1400 +2.18% 6.5600 6.5600 11:19
WSGP Western Graphite Inc +0.66 0.3400 +0.0400 +13.33% 0.3500 0.3250 12:55
ARTH Almah Inc +0.62 0.4810 +0.0210 +4.57% 0.5350 0.4750 13:04
FMCKI Federal Home Loan +0.61 3.6400 +0.0600 +1.68% 3.6400 3.4000 11:12
FMCKK Fed Home Ln Mtg 5.0 +0.61 6.9500 +0.1300 +1.91% 6.9500 6.9000 12:02
SFES Safestitch Medical +0.60 0.8700 +0.0700 +8.75% 0.9500 0.7600 13:04
APPA A.P. Pharma +0.60 0.3990 +0.0090 +2.31% 0.3990 0.3750 12:32
ROIL Richfield Oil +0.53 0.5000 +0.0100 +2.04% 0.5000 0.5000 12:01
FNMAH Federal Natl Mtg Pfd +0.52 3.5100 +0.0600 +1.74% 3.5100 3.5100 09:52
FMCCT Federal Home Loan +0.50 6.9000 +0.1000 +1.47% 6.9000 6.8000 12:51
SCRA Securealert Inc +0.48 20.7000 +0.6000 +2.99% 20.7000 20.2500 12:21
FMCC Freddie Mac +0.47 1.2900 +0.0400 +3.20% 1.3800 1.2600 13:05
DRIO Labstyle +0.45 2.7800 +0.0200 +0.72% 2.7800 2.7500 12:46
MAXD Max Sound Corp +0.43 0.2800 +0.0050 +1.82% 0.2890 0.2650 12:54
CTIX Cellceutix Corp +0.41 1.9900 +0.0300 +1.53% 1.9900 1.9600 13:03
AUGT Augme Technologies +0.36 0.3900 +0.0001 +0.03% 0.3950 0.3791 13:04
FNMAJ Fannie Mae Pfd R +0.33 3.8800 +0.0500 +1.31% 3.8800 3.8800 11:08
AOIL Armada Oil Inc +0.31 0.3000 +0.0050 +1.69% 0.3000 0.2940 12:02
NROM Noble Romans Inc +0.27 1.3500 +0.0200 +1.50% 1.3500 1.2800 12:59
STVI Snap Interactive +0.27 0.7700 unch unch 0.7900 0.7700 12:59
SNGX Soligenix Inc. +0.24 1.5000 -0.0600 -3.85% 1.6000 1.5000 12:59
CLDS Cloud Star Corp +0.22 0.3250 +0.0050 +1.56% 0.3250 0.3160 12:32
WILD Wild Craze Inc +0.19 0.4050 +0.0200 +5.19% 0.4350 0.3900 12:46
SIAF Sino Agro Food Inc +0.14 0.4100 -0.0080 -1.91% 0.4300 0.4100 13:00
NVIV Design Source Inc +0.10 4.1800 unch unch 4.2040 4.0500 12:58
ECAU Echo Automotive Inc +0.10 0.2900 +0.0020 +0.69% 0.3000 0.2900 12:36
FNMFN Federal National Mor +0.10 7.0000 +0.0200 +0.29% 7.1500 7.0000 11:58
UMAX Umax Group Corp +0.08 2.7100 +0.0200 +0.74% 2.7100 2.7000 13:05
FMCCH Freddie Mac 5.10 Pfd +0.08 7.0000 +0.0100 +0.14% 7.0000 6.7900 10:51
VUZI Vuzix Corp +0.06 1.9600 +0.0300 +1.55% 1.9600 1.8500 12:57
SOULD Soul & Vibe Interact +0.04 1.9700 +0.0200 +1.03% 1.9800 1.9300 12:52
FRTR Fraternity Community unch 13.1000 unch unch 13.1000 13.1000 12:02
OBJE Obscene Jeans Corp unch 0.4300 -0.0001 -0.02% 0.4600 0.4200 12:38
HIIT Hii Technologies unch 0.2700 unch unch 0.2700 0.2700 12:21
LBMH Liberator Medical Hl unch 1.5600 unch unch 1.5600 1.4900 12:38
BSSP Bassline Productions unch 1.7400 unch unch 1.7400 1.7300 11:08
FMCKO Fed Home Ln Mtg unch 3.4500 unch unch 3.5200 3.4500 09:46
ENSV Enservco Corpporatio unch 1.3000 unch unch 1.3300 1.2500 12:47
FTTN First Titan Corp. unch 0.6200 unch unch 0.6200 0.5900 13:00
HRAA Health Rev Assurn unch 0.3100 -0.0100 -3.13% 0.3750 0.3100 12:56
SRCO Sparta Comm Services unch 0.7400 unch unch 0.7400 0.6500 10:08
TKOI Telkonet Inc unch 0.2700 unch unch 0.2900 0.2700 10:46
PEDO Pedevco Corp. unch 4.2500 unch unch 4.2500 4.2100 12:52
PGSI Pegasi Energy Resour unch 0.7300 unch unch 0.7300 0.7300 11:13
CWBK Commercewest Bk [Ca] unch 13.0000 unch unch 13.0000 13.0000 11:10
PROP Propell Corp unch 0.4800 unch unch 0.4800 0.4500 11:11
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 16.0000 12:31
AMZG American Eagle Energ unch 1.8200 unch unch 1.8200 1.8100 12:41
IVDA Iveda Corporation. unch 1.8000 unch unch 1.8000 1.8000 12:43
ESPH Exosphere Technolog -0.10 0.2592 -0.0008 -0.31% 0.2750 0.2521 12:45
DIRI Direct Insite Cp -0.12 1.7400 -0.0100 -0.57% 1.8150 1.7400 11:17
LIQT Blue Moose Media -0.15 3.0000 -0.1100 -3.54% 3.0900 2.9500 13:02
XBTC Xhibit Corp. -0.15 1.5900 -0.0600 -3.64% 1.9000 1.5900 12:55
DUMA Duma Energy Corp -0.18 2.0000 -0.0100 -0.50% 2.0700 2.0000 12:45
SITO Single Touch Systems -0.21 0.5950 -0.0050 -0.83% 0.6300 0.5900 09:49
OMTK Omnitek Engineering -0.21 2.0800 -0.0500 -2.35% 2.1400 2.0300 13:04
BYLK Baylake Corp -0.30 10.3700 -0.0300 -0.29% 10.3700 10.3700 10:45
AMPD Amp Holding Inc. -0.31 0.4000 -0.0050 -1.23% 0.4100 0.3900 12:28
TURV Two Rivers Water Co. -0.37 0.8500 -0.0100 -1.16% 0.8700 0.8500 13:03
PFIE Profire Energy Inc -0.37 1.7700 -0.0300 -1.67% 1.8000 1.7600 12:54
FNMAG Fannie Mae 5.375 I -0.40 6.9500 -0.0800 -1.14% 7.0000 6.9500 11:48
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
DSFN Dsa Financial Corp -0.44 9.0000 -0.2000 -2.17% 9.0000 9.0000 11:04
CLCN Creative Learning -0.47 1.4200 -0.0800 -5.33% 1.4500 1.4000 12:37
ADXS Advaxis Inc -0.52 3.1500 -0.0500 -1.56% 3.2100 3.1300 12:57
ZERO Save The World Air I -0.55 1.4700 -0.0300 -2.00% 1.4900 1.4400 12:58
GNIN Green Innovations -0.56 0.2700 -0.0080 -2.88% 0.2800 0.2700 12:36
MARAD Marathon Patent Grou -0.57 6.1200 -0.1433 -2.29% 6.2500 6.1100 12:36
ISDR Issuer Direct Corp -0.58 7.5000 -0.2000 -2.60% 7.5000 7.5000 12:54
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 11:39
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAL Fed Natl Mtg Pfd M +2.33 7.0000 +0.5000 +7.69% 7.0000 6.8500 12:35
FNMAI Fed Ntl Mtg Ser Q +2.29 3.7400 +0.2300 +6.55% 3.7900 3.5000 11:12
FMCKM Federal Home Ln Mtg +1.86 3.5000 +0.1700 +5.11% 3.5000 3.4000 12:51
FMCKJ Freddie Mac Pfd Z +1.72 4.7600 +0.1100 +2.37% 4.8000 4.7500 12:58
SNWV Sanuwave Health Inc +1.65 0.7500 +0.0700 +10.29% 0.8100 0.6800 13:03
IIBK Idaho Independent Bk +1.60 5.1500 +0.1500 +3.00% 5.1500 5.1500 11:30
FMCKP Freddie Mac 5.7 Pfd +1.53 6.8200 +0.2100 +3.18% 6.9500 6.8000 12:18
TTNP Titan Pharma Inc +1.52 0.5900 +0.0200 +3.51% 0.5900 0.5600 12:52
CRRS Corp Res Svcs Inc +1.31 3.1700 +0.2300 +7.82% 3.3000 2.8000 12:51
NEPH Nephros Inc. +1.30 1.6000 +0.1000 +6.67% 1.6300 1.4500 12:23
FKYS First Keystone Corp +1.28 27.0000 +0.5000 +1.89% 27.0000 27.0000 09:57
MRIC Mri Interventions +1.25 1.2500 +0.0300 +2.46% 1.2700 1.2300 12:54
FNMFM Fed Natl Mtg Pfd E +1.22 8.9000 +0.9000 +11.25% 8.9900 8.9000 12:37
UBIQ Ubiquity Broadcastin +1.16 12.2600 +0.1100 +0.91% 12.2600 12.1400 12:19
FNMAS Fannie Mae Pfd S +1.15 4.7800 +0.1000 +2.14% 4.8500 4.6900 12:58
CALVF Caledonia Mining Cp +1.14 0.9522 +0.0522 +5.80% 0.9522 0.8740 12:00
DMPI Delmar Pharma +1.11 1.1200 +0.0700 +6.67% 1.1200 1.1200 11:11
FNMAO Fannie Mae Noncum G +1.08 6.9500 +0.3000 +4.51% 6.9500 6.8000 12:36
GTHP Guided Therapeutics +1.05 0.7290 +0.0090 +1.25% 0.7400 0.7210 12:30
FNMAK Federal Natl Pfd N +1.02 6.9000 +0.2800 +4.23% 6.9000 6.9000 11:22
AMZZ Amazonica Corp +0.97 0.7400 +0.0300 +4.23% 0.7400 0.7400 12:33
NAMG North American Oil +0.95 1.2400 +0.1400 +12.73% 1.2600 1.1100 13:01
NNVC Nanoviricides Inc +0.89 1.1400 +0.0600 +5.56% 1.3000 1.0800 13:05
KDUS Cadus Corp +0.84 1.4400 +0.0200 +1.41% 1.4400 1.4360 12:42
FNMA Fannie Mae +0.83 1.4000 +0.0800 +6.06% 1.4700 1.3300 13:05
SCRC Scripsamerica Inc +0.80 0.3350 +0.0250 +8.06% 0.3400 0.2990 12:36
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 12:55
FMCCJ Freddie Mac Pfd Q +0.71 6.5600 +0.1400 +2.18% 6.5600 6.5600 11:19
WSGP Western Graphite Inc +0.66 0.3400 +0.0400 +13.33% 0.3500 0.3250 12:55
ARTH Almah Inc +0.62 0.4810 +0.0210 +4.57% 0.5350 0.4750 13:04
FMCKI Federal Home Loan +0.61 3.6400 +0.0600 +1.68% 3.6400 3.4000 11:12
FMCKK Fed Home Ln Mtg 5.0 +0.61 6.9500 +0.1300 +1.91% 6.9500 6.9000 12:02
SFES Safestitch Medical +0.60 0.8700 +0.0700 +8.75% 0.9500 0.7600 13:04
APPA A.P. Pharma +0.60 0.3990 +0.0090 +2.31% 0.3990 0.3750 12:32
ROIL Richfield Oil +0.53 0.5000 +0.0100 +2.04% 0.5000 0.5000 12:01
FNMAH Federal Natl Mtg Pfd +0.52 3.5100 +0.0600 +1.74% 3.5100 3.5100 09:52
FMCCT Federal Home Loan +0.50 6.9000 +0.1000 +1.47% 6.9000 6.8000 12:51
SCRA Securealert Inc +0.48 20.7000 +0.6000 +2.99% 20.7000 20.2500 12:21
FMCC Freddie Mac +0.47 1.2900 +0.0400 +3.20% 1.3800 1.2600 13:05
DRIO Labstyle +0.45 2.7800 +0.0200 +0.72% 2.7800 2.7500 12:46
MAXD Max Sound Corp +0.43 0.2800 +0.0050 +1.82% 0.2890 0.2650 12:54
CTIX Cellceutix Corp +0.41 1.9900 +0.0300 +1.53% 1.9900 1.9600 13:03
AUGT Augme Technologies +0.36 0.3900 +0.0001 +0.03% 0.3950 0.3791 13:04
FNMAJ Fannie Mae Pfd R +0.33 3.8800 +0.0500 +1.31% 3.8800 3.8800 11:08
AOIL Armada Oil Inc +0.31 0.3000 +0.0050 +1.69% 0.3000 0.2940 12:02
NROM Noble Romans Inc +0.27 1.3500 +0.0200 +1.50% 1.3500 1.2800 12:59
STVI Snap Interactive +0.27 0.7700 unch unch 0.7900 0.7700 12:59
SNGX Soligenix Inc. +0.24 1.5000 -0.0600 -3.85% 1.6000 1.5000 12:59
CLDS Cloud Star Corp +0.22 0.3250 +0.0050 +1.56% 0.3250 0.3160 12:32
WILD Wild Craze Inc +0.19 0.4050 +0.0200 +5.19% 0.4350 0.3900 12:46
SIAF Sino Agro Food Inc +0.14 0.4100 -0.0080 -1.91% 0.4300 0.4100 13:00
NVIV Design Source Inc +0.10 4.1800 unch unch 4.2040 4.0500 12:58
ECAU Echo Automotive Inc +0.10 0.2900 +0.0020 +0.69% 0.3000 0.2900 12:36
FNMFN Federal National Mor +0.10 7.0000 +0.0200 +0.29% 7.1500 7.0000 11:58
UMAX Umax Group Corp +0.08 2.7100 +0.0200 +0.74% 2.7100 2.7000 13:05
FMCCH Freddie Mac 5.10 Pfd +0.08 7.0000 +0.0100 +0.14% 7.0000 6.7900 10:51
VUZI Vuzix Corp +0.06 1.9600 +0.0300 +1.55% 1.9600 1.8500 12:57
SOULD Soul & Vibe Interact +0.04 1.9700 +0.0200 +1.03% 1.9800 1.9300 12:52
FRTR Fraternity Community unch 13.1000 unch unch 13.1000 13.1000 12:02
OBJE Obscene Jeans Corp unch 0.4300 -0.0001 -0.02% 0.4600 0.4200 12:38
HIIT Hii Technologies unch 0.2700 unch unch 0.2700 0.2700 12:21
LBMH Liberator Medical Hl unch 1.5600 unch unch 1.5600 1.4900 12:38
BSSP Bassline Productions unch 1.7400 unch unch 1.7400 1.7300 11:08
FMCKO Fed Home Ln Mtg unch 3.4500 unch unch 3.5200 3.4500 09:46
ENSV Enservco Corpporatio unch 1.3000 unch unch 1.3300 1.2500 12:47
FTTN First Titan Corp. unch 0.6200 unch unch 0.6200 0.5900 13:00
HRAA Health Rev Assurn unch 0.3100 -0.0100 -3.13% 0.3750 0.3100 12:56
SRCO Sparta Comm Services unch 0.7400 unch unch 0.7400 0.6500 10:08
TKOI Telkonet Inc unch 0.2700 unch unch 0.2900 0.2700 10:46
PEDO Pedevco Corp. unch 4.2500 unch unch 4.2500 4.2100 12:52
PGSI Pegasi Energy Resour unch 0.7300 unch unch 0.7300 0.7300 11:13
CWBK Commercewest Bk [Ca] unch 13.0000 unch unch 13.0000 13.0000 11:10
PROP Propell Corp unch 0.4800 unch unch 0.4800 0.4500 11:11
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 16.0000 12:31
AMZG American Eagle Energ unch 1.8200 unch unch 1.8200 1.8100 12:41
IVDA Iveda Corporation. unch 1.8000 unch unch 1.8000 1.8000 12:43
ESPH Exosphere Technolog -0.10 0.2592 -0.0008 -0.31% 0.2750 0.2521 12:45
DIRI Direct Insite Cp -0.12 1.7400 -0.0100 -0.57% 1.8150 1.7400 11:17
LIQT Blue Moose Media -0.15 3.0000 -0.1100 -3.54% 3.0900 2.9500 13:02
XBTC Xhibit Corp. -0.15 1.5900 -0.0600 -3.64% 1.9000 1.5900 12:55
DUMA Duma Energy Corp -0.18 2.0000 -0.0100 -0.50% 2.0700 2.0000 12:45
SITO Single Touch Systems -0.21 0.5950 -0.0050 -0.83% 0.6300 0.5900 09:49
OMTK Omnitek Engineering -0.21 2.0800 -0.0500 -2.35% 2.1400 2.0300 13:04
BYLK Baylake Corp -0.30 10.3700 -0.0300 -0.29% 10.3700 10.3700 10:45
AMPD Amp Holding Inc. -0.31 0.4000 -0.0050 -1.23% 0.4100 0.3900 12:28
TURV Two Rivers Water Co. -0.37 0.8500 -0.0100 -1.16% 0.8700 0.8500 13:03
PFIE Profire Energy Inc -0.37 1.7700 -0.0300 -1.67% 1.8000 1.7600 12:54
FNMAG Fannie Mae 5.375 I -0.40 6.9500 -0.0800 -1.14% 7.0000 6.9500 11:48
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
DSFN Dsa Financial Corp -0.44 9.0000 -0.2000 -2.17% 9.0000 9.0000 11:04
CLCN Creative Learning -0.47 1.4200 -0.0800 -5.33% 1.4500 1.4000 12:37
ADXS Advaxis Inc -0.52 3.1500 -0.0500 -1.56% 3.2100 3.1300 12:57
ZERO Save The World Air I -0.55 1.4700 -0.0300 -2.00% 1.4900 1.4400 12:58
GNIN Green Innovations -0.56 0.2700 -0.0080 -2.88% 0.2800 0.2700 12:36
MARAD Marathon Patent Grou -0.57 6.1200 -0.1433 -2.29% 6.2500 6.1100 12:36
ISDR Issuer Direct Corp -0.58 7.5000 -0.2000 -2.60% 7.5000 7.5000 12:54
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 11:39
(0)
(0)