OTC/BB Most Active Stocks Monday, August 19, 2013
Post# of 39311
Posted On: 08/19/2013 10:14:42 AM
OTC/BB Most Active Stocks Monday, August 19, 2013 10:14:19 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
CRRS Corp Res Svcs Inc +2.17 3.5500 +0.4500 +14.52% 3.5500 3.1860 09:55
AOIL Armada Oil Inc +2.13 0.3380 +0.0380 +12.67% 0.3380 0.3380 09:37
SITO Single Touch Systems +1.22 0.6200 +0.0300 +5.08% 0.6200 0.5900 09:30
SIAF Sino Agro Food Inc +1.14 0.4000 unch unch 0.4150 0.4000 09:55
PTQMF Petaquilla Minerals +1.11 0.3600 +0.0130 +3.75% 0.3600 0.3600 09:31
UREE U.S. Rare Earths Inc +1.01 2.2000 +0.1000 +4.76% 2.5000 2.1000 09:54
WTER Alkaline Water Compa +0.95 0.6500 +0.0300 +4.84% 0.6500 0.6360 09:53
SFES Safestitch Medical +0.75 1.0400 +0.1600 +18.18% 1.0500 0.9000 09:56
TTNP Titan Pharma Inc +0.68 0.6300 +0.0300 +5.00% 0.6300 0.6034 09:57
FNMAS Fannie Mae Pfd S +0.63 4.8000 +0.0500 +1.05% 4.8000 4.7900 09:44
FMCKJ Freddie Mac Pfd Z +0.59 4.8000 +0.0500 +1.05% 4.8000 4.8000 09:50
DIRI Direct Insite Cp +0.59 1.8000 +0.0500 +2.86% 1.8000 1.8000 09:45
STVI Snap Interactive +0.56 0.7500 +0.0400 +5.63% 0.7500 0.7500 09:30
FMCC Freddie Mac +0.51 1.3100 +0.0400 +3.15% 1.3300 1.2800 09:58
WILD Wild Craze Inc +0.49 0.4650 +0.0650 +16.25% 0.4650 0.4100 09:58
WSGP Western Graphite Inc +0.46 0.3490 +0.0190 +5.76% 0.3500 0.3490 09:49
FNMA Fannie Mae +0.46 1.4000 +0.0400 +2.94% 1.4400 1.3800 09:58
NNVC Nanoviricides Inc +0.45 1.1600 +0.0600 +5.45% 1.1600 1.0700 09:58
MAXD Max Sound Corp +0.43 0.2890 +0.0090 +3.21% 0.2890 0.2715 09:59
SNWV Sanuwave Health Inc +0.41 0.8100 +0.0474 +6.22% 0.8300 0.7900 09:55
OMTK Omnitek Engineering +0.40 2.0500 +0.0200 +0.99% 2.1000 2.0500 09:37
APPA A.P. Pharma +0.40 0.4000 +0.0060 +1.52% 0.4000 0.3990 09:49
BSSP Bassline Productions +0.38 1.7500 +0.0100 +0.57% 1.7500 1.7400 09:49
ADXS Advaxis Inc +0.37 3.1500 +0.0500 +1.61% 3.1500 3.0000 09:51
AGIN American Graphite +0.36 0.3750 unch unch 0.3800 0.3750 09:57
DUMA Duma Energy Corp +0.35 2.0700 +0.0200 +0.98% 2.0700 2.0700 09:43
NAMG North American Oil +0.31 1.3100 +0.0500 +3.97% 1.3100 1.2500 09:56
NSSI Network-1 Sec Solu +0.31 1.7800 +0.0100 +0.56% 1.7860 1.7700 09:32
AMZG American Eagle Energ +0.28 1.8500 +0.0100 +0.54% 2.0000 1.8500 09:33
DAKP Mct Holding Corp. +0.16 1.5400 +0.0100 +0.65% 1.5400 1.5300 09:49
DMPI Delmar Pharma +0.16 1.1300 +0.0100 +0.89% 1.1300 1.1300 09:30
CZICF Canadian Zinc Corp +0.13 0.6520 +0.0020 +0.31% 0.6600 0.6430 09:45
JUVF Juniata Valley Finl +0.13 17.6500 +0.0300 +0.17% 17.6500 17.6500 09:32
SOULD Soul & Vibe Interact +0.08 1.9400 +0.0400 +2.11% 1.9600 1.9200 09:53
CALVF Caledonia Mining Cp +0.07 0.9330 +0.0030 +0.32% 0.9420 0.9330 09:38
XBTC Xhibit Corp. +0.06 1.5900 +0.0200 +1.27% 1.5900 1.5900 09:57
PTRC Petro River Oil Corp +0.05 0.2920 +0.0020 +0.69% 0.2920 0.2900 09:54
CBNY Community National unch 13.0500 unch unch 13.0500 13.0500 09:43
OBJE Obscene Jeans Corp unch 0.4300 unch unch 0.4300 0.4300 09:41
ESPH Exosphere Technolog unch 0.2525 -0.0075 -2.88% 0.2600 0.2500 09:55
FCBS First Century Bnkshr unch 15.4500 unch unch 15.4500 15.4500 09:30
CLDS Cloud Star Corp unch 0.3200 unch unch 0.3200 0.3160 09:49
VUZI Vuzix Corp unch 1.9000 unch unch 1.9600 1.9000 09:38
CTIX Cellceutix Corp unch 1.9800 unch unch 1.9900 1.9600 09:57
AMPD Amp Holding Inc. unch 0.3750 unch unch 0.3750 0.3700 09:42
AMBZ American Business unch 28.7500 unch unch 28.7500 28.7500 09:37
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 16.0000 09:50
MRIC Mri Interventions unch 1.2700 unch unch 1.2700 1.2700 09:35
VPIG Virtual Piggy Inc unch 2.0400 unch unch 2.0400 2.0380 09:33
ECAU Echo Automotive Inc unch 0.2900 unch unch 0.3000 0.2900 09:48
TKOI Telkonet Inc -0.03 0.2696 -0.0004 -0.15% 0.2696 0.2660 09:49
UBIQ Ubiquity Broadcastin -0.11 12.1900 -0.0100 -0.08% 12.2900 12.1600 09:56
TNTY Trunity Holdings -0.12 0.3900 -0.0160 -3.94% 0.4000 0.3900 09:58
PFIE Profire Energy Inc -0.13 1.7500 -0.0100 -0.57% 1.7500 1.7500 09:42
MARAD Marathon Patent Grou -0.17 6.1100 -0.0400 -0.65% 6.1100 6.1100 09:48
SCRA Securealert Inc -0.20 20.4000 -0.2500 -1.21% 20.4000 19.7500 09:44
FTTN First Titan Corp. -0.21 0.6100 -0.0100 -1.61% 0.6110 0.6100 09:55
GOJO Graphon Corp -0.22 0.4400 -0.0050 -1.12% 0.4400 0.3911 09:40
ZERO Save The World Air I -0.23 1.4500 -0.0200 -1.36% 1.4600 1.4400 09:45
NVIV Design Source Inc -0.24 4.0800 -0.1180 -2.81% 4.2100 4.0800 09:58
ITEN Codesmart Holdings -0.30 2.2500 -0.1000 -4.26% 2.4500 1.9900 09:57
NROM Noble Romans Inc -0.38 1.3700 -0.0300 -2.14% 1.3700 1.3700 09:30
NEPH Nephros Inc. -0.39 1.5500 -0.0300 -1.90% 1.5700 1.5500 09:53
ARTH Almah Inc -0.39 0.4850 -0.0199 -3.94% 0.5200 0.4850 09:54
FNMAH Federal Natl Mtg Pfd -0.40 3.5600 -0.0500 -1.39% 3.5600 3.5600 09:40
FMAR First Mariner Bancor -0.48 1.8000 -0.0400 -2.17% 1.8500 1.8000 09:58
LBMH Liberator Medical Hl -0.53 1.5300 -0.0400 -2.55% 1.5600 1.4900 09:52
SNGX Soligenix Inc. -0.55 1.5500 -0.0400 -2.52% 1.6000 1.5500 09:40
ENSV Enservco Corpporatio -0.56 1.2400 -0.0500 -3.88% 1.2700 1.2100 09:49
SHPR Poly Shield Technolo -0.60 0.5000 +0.0201 +4.19% 0.5000 0.4500 09:56
GNIN Green Innovations -0.63 0.2710 -0.0090 -3.21% 0.2710 0.2710 09:56
TQLA Montalvo Spirits In -0.66 0.4150 -0.0180 -4.16% 0.4400 0.4000 09:58
SCRC Scripsamerica Inc -0.73 0.3100 -0.0200 -6.06% 0.3350 0.3100 09:37
BFDI Brekford Intl Corp -0.75 0.6020 -0.0180 -2.90% 0.6020 0.6020 09:43
PUGB Puget Sound Bank -0.82 13.4000 -0.1000 -0.74% 13.5000 13.4000 09:31
PROP Propell Corp -0.82 0.4690 -0.0210 -4.29% 0.4900 0.4500 09:58
KDUS Cadus Corp -0.90 1.4200 -0.0200 -1.39% 1.4200 1.4100 09:45
TPCSE Techprecision Corp -1.34 0.2740 -0.0810 -22.82% 0.3700 0.2740 09:56
PARR Par Pete Corp -2.80 1.7000 -0.0400 -2.30% 1.7200 1.7000 09:38
FMCKM Federal Home Ln Mtg -2.81 3.1500 -0.2500 -7.35% 3.1500 3.1500 09:32
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
CRRS Corp Res Svcs Inc +2.17 3.5500 +0.4500 +14.52% 3.5500 3.1860 09:55
AOIL Armada Oil Inc +2.13 0.3380 +0.0380 +12.67% 0.3380 0.3380 09:37
SITO Single Touch Systems +1.22 0.6200 +0.0300 +5.08% 0.6200 0.5900 09:30
SIAF Sino Agro Food Inc +1.14 0.4000 unch unch 0.4150 0.4000 09:55
PTQMF Petaquilla Minerals +1.11 0.3600 +0.0130 +3.75% 0.3600 0.3600 09:31
UREE U.S. Rare Earths Inc +1.01 2.2000 +0.1000 +4.76% 2.5000 2.1000 09:54
WTER Alkaline Water Compa +0.95 0.6500 +0.0300 +4.84% 0.6500 0.6360 09:53
SFES Safestitch Medical +0.75 1.0400 +0.1600 +18.18% 1.0500 0.9000 09:56
TTNP Titan Pharma Inc +0.68 0.6300 +0.0300 +5.00% 0.6300 0.6034 09:57
FNMAS Fannie Mae Pfd S +0.63 4.8000 +0.0500 +1.05% 4.8000 4.7900 09:44
FMCKJ Freddie Mac Pfd Z +0.59 4.8000 +0.0500 +1.05% 4.8000 4.8000 09:50
DIRI Direct Insite Cp +0.59 1.8000 +0.0500 +2.86% 1.8000 1.8000 09:45
STVI Snap Interactive +0.56 0.7500 +0.0400 +5.63% 0.7500 0.7500 09:30
FMCC Freddie Mac +0.51 1.3100 +0.0400 +3.15% 1.3300 1.2800 09:58
WILD Wild Craze Inc +0.49 0.4650 +0.0650 +16.25% 0.4650 0.4100 09:58
WSGP Western Graphite Inc +0.46 0.3490 +0.0190 +5.76% 0.3500 0.3490 09:49
FNMA Fannie Mae +0.46 1.4000 +0.0400 +2.94% 1.4400 1.3800 09:58
NNVC Nanoviricides Inc +0.45 1.1600 +0.0600 +5.45% 1.1600 1.0700 09:58
MAXD Max Sound Corp +0.43 0.2890 +0.0090 +3.21% 0.2890 0.2715 09:59
SNWV Sanuwave Health Inc +0.41 0.8100 +0.0474 +6.22% 0.8300 0.7900 09:55
OMTK Omnitek Engineering +0.40 2.0500 +0.0200 +0.99% 2.1000 2.0500 09:37
APPA A.P. Pharma +0.40 0.4000 +0.0060 +1.52% 0.4000 0.3990 09:49
BSSP Bassline Productions +0.38 1.7500 +0.0100 +0.57% 1.7500 1.7400 09:49
ADXS Advaxis Inc +0.37 3.1500 +0.0500 +1.61% 3.1500 3.0000 09:51
AGIN American Graphite +0.36 0.3750 unch unch 0.3800 0.3750 09:57
DUMA Duma Energy Corp +0.35 2.0700 +0.0200 +0.98% 2.0700 2.0700 09:43
NAMG North American Oil +0.31 1.3100 +0.0500 +3.97% 1.3100 1.2500 09:56
NSSI Network-1 Sec Solu +0.31 1.7800 +0.0100 +0.56% 1.7860 1.7700 09:32
AMZG American Eagle Energ +0.28 1.8500 +0.0100 +0.54% 2.0000 1.8500 09:33
DAKP Mct Holding Corp. +0.16 1.5400 +0.0100 +0.65% 1.5400 1.5300 09:49
DMPI Delmar Pharma +0.16 1.1300 +0.0100 +0.89% 1.1300 1.1300 09:30
CZICF Canadian Zinc Corp +0.13 0.6520 +0.0020 +0.31% 0.6600 0.6430 09:45
JUVF Juniata Valley Finl +0.13 17.6500 +0.0300 +0.17% 17.6500 17.6500 09:32
SOULD Soul & Vibe Interact +0.08 1.9400 +0.0400 +2.11% 1.9600 1.9200 09:53
CALVF Caledonia Mining Cp +0.07 0.9330 +0.0030 +0.32% 0.9420 0.9330 09:38
XBTC Xhibit Corp. +0.06 1.5900 +0.0200 +1.27% 1.5900 1.5900 09:57
PTRC Petro River Oil Corp +0.05 0.2920 +0.0020 +0.69% 0.2920 0.2900 09:54
CBNY Community National unch 13.0500 unch unch 13.0500 13.0500 09:43
OBJE Obscene Jeans Corp unch 0.4300 unch unch 0.4300 0.4300 09:41
ESPH Exosphere Technolog unch 0.2525 -0.0075 -2.88% 0.2600 0.2500 09:55
FCBS First Century Bnkshr unch 15.4500 unch unch 15.4500 15.4500 09:30
CLDS Cloud Star Corp unch 0.3200 unch unch 0.3200 0.3160 09:49
VUZI Vuzix Corp unch 1.9000 unch unch 1.9600 1.9000 09:38
CTIX Cellceutix Corp unch 1.9800 unch unch 1.9900 1.9600 09:57
AMPD Amp Holding Inc. unch 0.3750 unch unch 0.3750 0.3700 09:42
AMBZ American Business unch 28.7500 unch unch 28.7500 28.7500 09:37
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 16.0000 09:50
MRIC Mri Interventions unch 1.2700 unch unch 1.2700 1.2700 09:35
VPIG Virtual Piggy Inc unch 2.0400 unch unch 2.0400 2.0380 09:33
ECAU Echo Automotive Inc unch 0.2900 unch unch 0.3000 0.2900 09:48
TKOI Telkonet Inc -0.03 0.2696 -0.0004 -0.15% 0.2696 0.2660 09:49
UBIQ Ubiquity Broadcastin -0.11 12.1900 -0.0100 -0.08% 12.2900 12.1600 09:56
TNTY Trunity Holdings -0.12 0.3900 -0.0160 -3.94% 0.4000 0.3900 09:58
PFIE Profire Energy Inc -0.13 1.7500 -0.0100 -0.57% 1.7500 1.7500 09:42
MARAD Marathon Patent Grou -0.17 6.1100 -0.0400 -0.65% 6.1100 6.1100 09:48
SCRA Securealert Inc -0.20 20.4000 -0.2500 -1.21% 20.4000 19.7500 09:44
FTTN First Titan Corp. -0.21 0.6100 -0.0100 -1.61% 0.6110 0.6100 09:55
GOJO Graphon Corp -0.22 0.4400 -0.0050 -1.12% 0.4400 0.3911 09:40
ZERO Save The World Air I -0.23 1.4500 -0.0200 -1.36% 1.4600 1.4400 09:45
NVIV Design Source Inc -0.24 4.0800 -0.1180 -2.81% 4.2100 4.0800 09:58
ITEN Codesmart Holdings -0.30 2.2500 -0.1000 -4.26% 2.4500 1.9900 09:57
NROM Noble Romans Inc -0.38 1.3700 -0.0300 -2.14% 1.3700 1.3700 09:30
NEPH Nephros Inc. -0.39 1.5500 -0.0300 -1.90% 1.5700 1.5500 09:53
ARTH Almah Inc -0.39 0.4850 -0.0199 -3.94% 0.5200 0.4850 09:54
FNMAH Federal Natl Mtg Pfd -0.40 3.5600 -0.0500 -1.39% 3.5600 3.5600 09:40
FMAR First Mariner Bancor -0.48 1.8000 -0.0400 -2.17% 1.8500 1.8000 09:58
LBMH Liberator Medical Hl -0.53 1.5300 -0.0400 -2.55% 1.5600 1.4900 09:52
SNGX Soligenix Inc. -0.55 1.5500 -0.0400 -2.52% 1.6000 1.5500 09:40
ENSV Enservco Corpporatio -0.56 1.2400 -0.0500 -3.88% 1.2700 1.2100 09:49
SHPR Poly Shield Technolo -0.60 0.5000 +0.0201 +4.19% 0.5000 0.4500 09:56
GNIN Green Innovations -0.63 0.2710 -0.0090 -3.21% 0.2710 0.2710 09:56
TQLA Montalvo Spirits In -0.66 0.4150 -0.0180 -4.16% 0.4400 0.4000 09:58
SCRC Scripsamerica Inc -0.73 0.3100 -0.0200 -6.06% 0.3350 0.3100 09:37
BFDI Brekford Intl Corp -0.75 0.6020 -0.0180 -2.90% 0.6020 0.6020 09:43
PUGB Puget Sound Bank -0.82 13.4000 -0.1000 -0.74% 13.5000 13.4000 09:31
PROP Propell Corp -0.82 0.4690 -0.0210 -4.29% 0.4900 0.4500 09:58
KDUS Cadus Corp -0.90 1.4200 -0.0200 -1.39% 1.4200 1.4100 09:45
TPCSE Techprecision Corp -1.34 0.2740 -0.0810 -22.82% 0.3700 0.2740 09:56
PARR Par Pete Corp -2.80 1.7000 -0.0400 -2.30% 1.7200 1.7000 09:38
FMCKM Federal Home Ln Mtg -2.81 3.1500 -0.2500 -7.35% 3.1500 3.1500 09:32
(0)
(0)