OTC/BB Most Active Stocks Friday, August 16, 2013
Post# of 39311
Posted On: 08/16/2013 2:23:04 PM
OTC/BB Most Active Stocks Friday, August 16, 2013 2:22:39 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAH Federal Natl Mtg Pfd +2.65 3.8500 +0.4000 +11.59% 3.8500 3.5100 13:38
FNMAI Fed Ntl Mtg Ser Q +2.42 3.7600 +0.2500 +7.12% 3.7900 3.5000 13:49
FNMAL Fed Natl Mtg Pfd M +2.33 7.0000 +0.5000 +7.69% 7.0000 6.8500 12:35
TTNP Titan Pharma Inc +2.12 0.6000 +0.0300 +5.26% 0.6000 0.5600 13:49
FNMAJ Fannie Mae Pfd R +2.04 4.2000 +0.3700 +9.66% 4.2000 3.8800 13:46
FMCKM Federal Home Ln Mtg +1.86 3.5000 +0.1700 +5.11% 3.5000 3.4000 12:51
NEPH Nephros Inc. +1.75 1.6400 +0.1400 +9.33% 1.6500 1.4500 13:58
FMCKJ Freddie Mac Pfd Z +1.72 4.7500 +0.1000 +2.15% 4.8200 4.7500 14:03
MRIC Mri Interventions +1.62 1.2500 +0.0300 +2.46% 1.2700 1.2300 14:06
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
FMCCK Freddie Mac 5.79 +1.51 6.7600 +0.2200 +3.36% 6.7600 6.7600 13:28
FNMAS Fannie Mae Pfd S +1.38 4.7700 +0.0900 +1.92% 4.8500 4.6900 14:06
JUVF Juniata Valley Finl +1.34 17.6200 +0.3200 +1.85% 17.6200 17.6200 13:38
CRRS Corp Res Svcs Inc +1.31 3.1700 +0.2300 +7.82% 3.3000 2.8000 12:51
FKYS First Keystone Corp +1.28 27.0000 +0.5000 +1.89% 27.0000 27.0000 09:57
UBIQ Ubiquity Broadcastin +1.27 12.2700 +0.1200 +0.99% 12.2700 12.1400 14:02
FNMFM Fed Natl Mtg Pfd E +1.22 8.9000 +0.9000 +11.25% 8.9900 8.9000 12:37
FNMAK Federal Natl Pfd N +1.18 6.9500 +0.3300 +4.98% 6.9500 6.9000 13:34
DMPI Delmar Pharma +1.11 1.1200 +0.0700 +6.67% 1.1200 1.1200 11:11
FNMAO Fannie Mae Noncum G +1.08 7.1000 +0.4500 +6.77% 7.1000 6.8000 14:06
WSGP Western Graphite Inc +1.02 0.3400 +0.0400 +13.33% 0.3500 0.3250 14:06
SNWV Sanuwave Health Inc +0.98 0.7700 +0.0900 +13.24% 0.8100 0.6800 14:04
AMZZ Amazonica Corp +0.97 0.7400 +0.0300 +4.23% 0.7400 0.7400 14:04
KDUS Cadus Corp +0.84 1.4400 +0.0200 +1.41% 1.4400 1.4360 12:42
PUGB Puget Sound Bank +0.78 13.5500 +0.1000 +0.74% 13.5500 13.4500 09:49
NAMG North American Oil +0.76 1.2200 +0.1200 +10.91% 1.2600 1.1100 14:05
NNVC Nanoviricides Inc +0.75 1.1300 +0.0500 +4.63% 1.3000 1.0800 13:44
FNMAT Federal Natl Pfd T +0.72 7.5000 +0.0500 +0.67% 7.5600 7.4600 12:55
GTHP Guided Therapeutics +0.71 0.7260 +0.0060 +0.83% 0.7400 0.7210 13:12
FMCCJ Freddie Mac Pfd Q +0.66 6.5500 +0.1300 +2.02% 6.5600 6.5500 13:28
ARTH Almah Inc +0.62 0.4900 +0.0300 +6.52% 0.5350 0.4750 14:05
FMCKI Federal Home Loan +0.61 3.6400 +0.0600 +1.68% 3.6400 3.4000 11:12
CTIX Cellceutix Corp +0.61 1.9900 +0.0300 +1.53% 1.9900 1.9600 13:59
ECAU Echo Automotive Inc +0.61 0.3000 +0.0120 +4.17% 0.3000 0.2900 13:54
FMCCT Federal Home Loan +0.50 6.9000 +0.1000 +1.47% 6.9000 6.8000 13:34
SFES Safestitch Medical +0.49 0.8800 +0.0800 +10.00% 0.9500 0.7600 14:00
SCRA Securealert Inc +0.48 20.7000 +0.6000 +2.99% 20.7000 20.2500 12:21
DRIO Labstyle +0.45 2.7800 +0.0200 +0.72% 2.7800 2.7500 13:55
FNMA Fannie Mae +0.43 1.3600 +0.0400 +3.03% 1.4700 1.3300 14:07
SNGX Soligenix Inc. +0.36 1.5900 +0.0300 +1.92% 1.6000 1.5000 13:41
CALVF Caledonia Mining Cp +0.32 0.9140 +0.0140 +1.56% 0.9522 0.8740 13:52
AOIL Armada Oil Inc +0.31 0.3000 +0.0050 +1.69% 0.3000 0.2940 12:02
PEDO Pedevco Corp. +0.28 4.3500 +0.1000 +2.35% 4.3500 4.2100 13:05
NROM Noble Romans Inc +0.27 1.3500 +0.0200 +1.50% 1.3500 1.2800 13:23
APPA A.P. Pharma +0.27 0.3940 +0.0040 +1.03% 0.3990 0.3750 13:56
CZICF Canadian Zinc Corp +0.20 0.6430 +0.0030 +0.47% 0.6440 0.6300 13:49
WILD Wild Craze Inc +0.19 0.4050 +0.0200 +5.19% 0.4350 0.3900 14:02
FMCC Freddie Mac +0.12 1.2500 unch unch 1.3800 1.2500 14:06
LBMH Liberator Medical Hl +0.12 1.5700 +0.0100 +0.64% 1.5700 1.4900 13:59
FNMAG Fannie Mae 5.375 I +0.10 7.1000 +0.0700 +1.00% 7.1000 6.9500 14:05
FNMFN Federal National Mor +0.10 7.0000 +0.0200 +0.29% 7.1500 7.0000 11:58
MAXD Max Sound Corp +0.09 0.2800 +0.0050 +1.82% 0.2890 0.2650 14:02
FMCCH Freddie Mac 5.10 Pfd +0.08 7.0000 +0.0100 +0.14% 7.0000 6.7900 10:51
SOULD Soul & Vibe Interact +0.04 1.9500 unch unch 1.9800 1.9300 14:07
UMAX Umax Group Corp +0.04 2.7000 +0.0100 +0.37% 2.7100 2.7000 13:46
VUZI Vuzix Corp +0.03 1.9400 +0.0100 +0.52% 1.9600 1.8500 13:57
AUGT Augme Technologies +0.01 0.3900 +0.0001 +0.03% 0.3950 0.3791 13:51
FTTN First Titan Corp. unch 0.6200 unch unch 0.6200 0.5900 14:05
FMCKO Fed Home Ln Mtg unch 3.4500 unch unch 3.5200 3.4500 09:46
FRTR Fraternity Community unch 13.1000 unch unch 13.1000 13.1000 12:02
CWBK Commercewest Bk [Ca] unch 13.0000 unch unch 13.0000 13.0000 11:10
TKOI Telkonet Inc unch 0.2700 unch unch 0.2900 0.2700 13:56
PROP Propell Corp unch 0.4800 unch unch 0.4800 0.4500 11:11
HRAA Health Rev Assurn unch 0.3200 unch unch 0.3750 0.3100 13:30
IVDA Iveda Corporation. unch 1.8000 unch unch 1.8000 1.8000 12:43
AKPB Alaska Pac Bancshs unch 12.0000 unch unch 12.0000 12.0000 13:27
GNIN Green Innovations unch 0.2800 +0.0020 +0.72% 0.2800 0.2700 14:01
PGSI Pegasi Energy Resour unch 0.7300 unch unch 0.7300 0.7300 11:13
SRCO Sparta Comm Services unch 0.7400 unch unch 0.7400 0.6500 13:49
BSSP Bassline Productions unch 1.7400 unch unch 1.7400 1.7300 11:08
AMZG American Eagle Energ unch 1.8200 unch unch 1.8200 1.8100 12:41
XBTC Xhibit Corp. unch 1.6500 unch unch 1.9500 1.5900 13:47
ESPH Exosphere Technolog unch 0.2600 unch unch 0.2750 0.2521 13:10
CLDS Cloud Star Corp unch 0.3200 unch unch 0.3250 0.3160 14:06
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 16.0000 12:31
SITO Single Touch Systems unch 0.6000 unch unch 0.6300 0.5900 13:49
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
NVIV Design Source Inc -0.05 4.1700 -0.0100 -0.24% 4.2040 4.0500 13:59
LIQT Blue Moose Media -0.08 3.1000 -0.0100 -0.32% 3.1000 2.9500 13:57
DUMA Duma Energy Corp -0.18 2.0000 -0.0100 -0.50% 2.0700 2.0000 12:45
FMCB Farmers & Merch Bcp -0.19 413.0000 -2.0000 -0.48% 413.0000 413.0000 13:20
ENSV Enservco Corpporatio -0.22 1.2800 -0.0200 -1.54% 1.3300 1.2500 13:51
BYLK Baylake Corp -0.30 10.3700 -0.0300 -0.29% 10.3700 10.3700 14:05
SCRC Scripsamerica Inc -0.35 0.3000 -0.0100 -3.23% 0.3400 0.2990 14:00
AGIN American Graphite -0.36 0.3800 -0.0100 -2.56% 0.3900 0.3750 14:03
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 13:28
ADXS Advaxis Inc -0.37 3.1500 -0.0500 -1.56% 3.2100 3.1300 12:57
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
SMTP Smtp Inc -0.44 0.9700 -0.0300 -3.00% 0.9700 0.9700 13:54
CLCN Creative Learning -0.47 1.4200 -0.0800 -5.33% 1.4500 1.4000 12:37
PTRC Petro River Oil Corp -0.47 0.3100 -0.0200 -6.06% 0.3300 0.2900 13:14
FMCKK Fed Home Ln Mtg 5.0 -0.49 6.7200 -0.1000 -1.47% 6.9500 6.7200 13:38
ROIL Richfield Oil -0.55 0.4800 -0.0100 -2.04% 0.5000 0.4800 13:39
STVI Snap Interactive -0.56 0.7300 -0.0400 -5.19% 0.7900 0.7300 13:10
ISDR Issuer Direct Corp -0.58 7.5000 -0.2000 -2.60% 7.5000 7.5000 12:54
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAH Federal Natl Mtg Pfd +2.65 3.8500 +0.4000 +11.59% 3.8500 3.5100 13:38
FNMAI Fed Ntl Mtg Ser Q +2.42 3.7600 +0.2500 +7.12% 3.7900 3.5000 13:49
FNMAL Fed Natl Mtg Pfd M +2.33 7.0000 +0.5000 +7.69% 7.0000 6.8500 12:35
TTNP Titan Pharma Inc +2.12 0.6000 +0.0300 +5.26% 0.6000 0.5600 13:49
FNMAJ Fannie Mae Pfd R +2.04 4.2000 +0.3700 +9.66% 4.2000 3.8800 13:46
FMCKM Federal Home Ln Mtg +1.86 3.5000 +0.1700 +5.11% 3.5000 3.4000 12:51
NEPH Nephros Inc. +1.75 1.6400 +0.1400 +9.33% 1.6500 1.4500 13:58
FMCKJ Freddie Mac Pfd Z +1.72 4.7500 +0.1000 +2.15% 4.8200 4.7500 14:03
MRIC Mri Interventions +1.62 1.2500 +0.0300 +2.46% 1.2700 1.2300 14:06
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
FMCCK Freddie Mac 5.79 +1.51 6.7600 +0.2200 +3.36% 6.7600 6.7600 13:28
FNMAS Fannie Mae Pfd S +1.38 4.7700 +0.0900 +1.92% 4.8500 4.6900 14:06
JUVF Juniata Valley Finl +1.34 17.6200 +0.3200 +1.85% 17.6200 17.6200 13:38
CRRS Corp Res Svcs Inc +1.31 3.1700 +0.2300 +7.82% 3.3000 2.8000 12:51
FKYS First Keystone Corp +1.28 27.0000 +0.5000 +1.89% 27.0000 27.0000 09:57
UBIQ Ubiquity Broadcastin +1.27 12.2700 +0.1200 +0.99% 12.2700 12.1400 14:02
FNMFM Fed Natl Mtg Pfd E +1.22 8.9000 +0.9000 +11.25% 8.9900 8.9000 12:37
FNMAK Federal Natl Pfd N +1.18 6.9500 +0.3300 +4.98% 6.9500 6.9000 13:34
DMPI Delmar Pharma +1.11 1.1200 +0.0700 +6.67% 1.1200 1.1200 11:11
FNMAO Fannie Mae Noncum G +1.08 7.1000 +0.4500 +6.77% 7.1000 6.8000 14:06
WSGP Western Graphite Inc +1.02 0.3400 +0.0400 +13.33% 0.3500 0.3250 14:06
SNWV Sanuwave Health Inc +0.98 0.7700 +0.0900 +13.24% 0.8100 0.6800 14:04
AMZZ Amazonica Corp +0.97 0.7400 +0.0300 +4.23% 0.7400 0.7400 14:04
KDUS Cadus Corp +0.84 1.4400 +0.0200 +1.41% 1.4400 1.4360 12:42
PUGB Puget Sound Bank +0.78 13.5500 +0.1000 +0.74% 13.5500 13.4500 09:49
NAMG North American Oil +0.76 1.2200 +0.1200 +10.91% 1.2600 1.1100 14:05
NNVC Nanoviricides Inc +0.75 1.1300 +0.0500 +4.63% 1.3000 1.0800 13:44
FNMAT Federal Natl Pfd T +0.72 7.5000 +0.0500 +0.67% 7.5600 7.4600 12:55
GTHP Guided Therapeutics +0.71 0.7260 +0.0060 +0.83% 0.7400 0.7210 13:12
FMCCJ Freddie Mac Pfd Q +0.66 6.5500 +0.1300 +2.02% 6.5600 6.5500 13:28
ARTH Almah Inc +0.62 0.4900 +0.0300 +6.52% 0.5350 0.4750 14:05
FMCKI Federal Home Loan +0.61 3.6400 +0.0600 +1.68% 3.6400 3.4000 11:12
CTIX Cellceutix Corp +0.61 1.9900 +0.0300 +1.53% 1.9900 1.9600 13:59
ECAU Echo Automotive Inc +0.61 0.3000 +0.0120 +4.17% 0.3000 0.2900 13:54
FMCCT Federal Home Loan +0.50 6.9000 +0.1000 +1.47% 6.9000 6.8000 13:34
SFES Safestitch Medical +0.49 0.8800 +0.0800 +10.00% 0.9500 0.7600 14:00
SCRA Securealert Inc +0.48 20.7000 +0.6000 +2.99% 20.7000 20.2500 12:21
DRIO Labstyle +0.45 2.7800 +0.0200 +0.72% 2.7800 2.7500 13:55
FNMA Fannie Mae +0.43 1.3600 +0.0400 +3.03% 1.4700 1.3300 14:07
SNGX Soligenix Inc. +0.36 1.5900 +0.0300 +1.92% 1.6000 1.5000 13:41
CALVF Caledonia Mining Cp +0.32 0.9140 +0.0140 +1.56% 0.9522 0.8740 13:52
AOIL Armada Oil Inc +0.31 0.3000 +0.0050 +1.69% 0.3000 0.2940 12:02
PEDO Pedevco Corp. +0.28 4.3500 +0.1000 +2.35% 4.3500 4.2100 13:05
NROM Noble Romans Inc +0.27 1.3500 +0.0200 +1.50% 1.3500 1.2800 13:23
APPA A.P. Pharma +0.27 0.3940 +0.0040 +1.03% 0.3990 0.3750 13:56
CZICF Canadian Zinc Corp +0.20 0.6430 +0.0030 +0.47% 0.6440 0.6300 13:49
WILD Wild Craze Inc +0.19 0.4050 +0.0200 +5.19% 0.4350 0.3900 14:02
FMCC Freddie Mac +0.12 1.2500 unch unch 1.3800 1.2500 14:06
LBMH Liberator Medical Hl +0.12 1.5700 +0.0100 +0.64% 1.5700 1.4900 13:59
FNMAG Fannie Mae 5.375 I +0.10 7.1000 +0.0700 +1.00% 7.1000 6.9500 14:05
FNMFN Federal National Mor +0.10 7.0000 +0.0200 +0.29% 7.1500 7.0000 11:58
MAXD Max Sound Corp +0.09 0.2800 +0.0050 +1.82% 0.2890 0.2650 14:02
FMCCH Freddie Mac 5.10 Pfd +0.08 7.0000 +0.0100 +0.14% 7.0000 6.7900 10:51
SOULD Soul & Vibe Interact +0.04 1.9500 unch unch 1.9800 1.9300 14:07
UMAX Umax Group Corp +0.04 2.7000 +0.0100 +0.37% 2.7100 2.7000 13:46
VUZI Vuzix Corp +0.03 1.9400 +0.0100 +0.52% 1.9600 1.8500 13:57
AUGT Augme Technologies +0.01 0.3900 +0.0001 +0.03% 0.3950 0.3791 13:51
FTTN First Titan Corp. unch 0.6200 unch unch 0.6200 0.5900 14:05
FMCKO Fed Home Ln Mtg unch 3.4500 unch unch 3.5200 3.4500 09:46
FRTR Fraternity Community unch 13.1000 unch unch 13.1000 13.1000 12:02
CWBK Commercewest Bk [Ca] unch 13.0000 unch unch 13.0000 13.0000 11:10
TKOI Telkonet Inc unch 0.2700 unch unch 0.2900 0.2700 13:56
PROP Propell Corp unch 0.4800 unch unch 0.4800 0.4500 11:11
HRAA Health Rev Assurn unch 0.3200 unch unch 0.3750 0.3100 13:30
IVDA Iveda Corporation. unch 1.8000 unch unch 1.8000 1.8000 12:43
AKPB Alaska Pac Bancshs unch 12.0000 unch unch 12.0000 12.0000 13:27
GNIN Green Innovations unch 0.2800 +0.0020 +0.72% 0.2800 0.2700 14:01
PGSI Pegasi Energy Resour unch 0.7300 unch unch 0.7300 0.7300 11:13
SRCO Sparta Comm Services unch 0.7400 unch unch 0.7400 0.6500 13:49
BSSP Bassline Productions unch 1.7400 unch unch 1.7400 1.7300 11:08
AMZG American Eagle Energ unch 1.8200 unch unch 1.8200 1.8100 12:41
XBTC Xhibit Corp. unch 1.6500 unch unch 1.9500 1.5900 13:47
ESPH Exosphere Technolog unch 0.2600 unch unch 0.2750 0.2521 13:10
CLDS Cloud Star Corp unch 0.3200 unch unch 0.3250 0.3160 14:06
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 16.0000 12:31
SITO Single Touch Systems unch 0.6000 unch unch 0.6300 0.5900 13:49
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
NVIV Design Source Inc -0.05 4.1700 -0.0100 -0.24% 4.2040 4.0500 13:59
LIQT Blue Moose Media -0.08 3.1000 -0.0100 -0.32% 3.1000 2.9500 13:57
DUMA Duma Energy Corp -0.18 2.0000 -0.0100 -0.50% 2.0700 2.0000 12:45
FMCB Farmers & Merch Bcp -0.19 413.0000 -2.0000 -0.48% 413.0000 413.0000 13:20
ENSV Enservco Corpporatio -0.22 1.2800 -0.0200 -1.54% 1.3300 1.2500 13:51
BYLK Baylake Corp -0.30 10.3700 -0.0300 -0.29% 10.3700 10.3700 14:05
SCRC Scripsamerica Inc -0.35 0.3000 -0.0100 -3.23% 0.3400 0.2990 14:00
AGIN American Graphite -0.36 0.3800 -0.0100 -2.56% 0.3900 0.3750 14:03
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 13:28
ADXS Advaxis Inc -0.37 3.1500 -0.0500 -1.56% 3.2100 3.1300 12:57
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
SMTP Smtp Inc -0.44 0.9700 -0.0300 -3.00% 0.9700 0.9700 13:54
CLCN Creative Learning -0.47 1.4200 -0.0800 -5.33% 1.4500 1.4000 12:37
PTRC Petro River Oil Corp -0.47 0.3100 -0.0200 -6.06% 0.3300 0.2900 13:14
FMCKK Fed Home Ln Mtg 5.0 -0.49 6.7200 -0.1000 -1.47% 6.9500 6.7200 13:38
ROIL Richfield Oil -0.55 0.4800 -0.0100 -2.04% 0.5000 0.4800 13:39
STVI Snap Interactive -0.56 0.7300 -0.0400 -5.19% 0.7900 0.7300 13:10
ISDR Issuer Direct Corp -0.58 7.5000 -0.2000 -2.60% 7.5000 7.5000 12:54
(0)
(0)