OTC/BB Most Active Stocks Monday, August 19, 2013
Post# of 39311
Posted On: 08/19/2013 11:16:53 AM
OTC/BB Most Active Stocks Monday, August 19, 2013 11:16:28 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TTNP Titan Pharma Inc +2.68 0.6500 +0.0500 +8.33% 0.6500 0.6034 10:53
DDOO Discount Dental +1.86 1.2400 +0.2900 +30.53% 1.2400 1.2400 10:25
TPCSE Techprecision Corp +1.75 0.4470 +0.0920 +25.92% 0.4490 0.2740 10:51
WTER Alkaline Water Compa +1.50 0.6700 +0.0500 +8.06% 0.6900 0.6360 11:00
OMTK Omnitek Engineering +1.31 2.1000 +0.0700 +3.45% 2.1000 2.0500 10:08
SITO Single Touch Systems +1.22 0.6200 +0.0300 +5.08% 0.6200 0.5900 09:30
FMCKM Federal Home Ln Mtg +1.18 3.5000 +0.1000 +2.94% 3.5000 3.1500 10:56
SIAF Sino Agro Food Inc +1.14 0.4150 +0.0150 +3.75% 0.4150 0.4000 10:47
PTQMF Petaquilla Minerals +1.11 0.3600 +0.0130 +3.75% 0.3600 0.3600 09:31
AMZG American Eagle Energ +1.10 1.8800 +0.0400 +2.17% 2.0000 1.8500 10:53
DAKP Mct Holding Corp. +1.04 1.6000 +0.0700 +4.58% 1.6000 1.5300 10:42
UREE U.S. Rare Earths Inc +1.01 2.2000 +0.1000 +4.76% 2.5000 2.1000 10:27
CTIX Cellceutix Corp +0.99 2.0100 +0.0300 +1.52% 2.0500 1.9600 11:00
CRRS Corp Res Svcs Inc +0.96 3.2700 +0.1700 +5.48% 3.5500 3.1600 10:46
SFES Safestitch Medical +0.94 1.0700 +0.1900 +21.59% 1.0700 0.9000 11:00
NSSI Network-1 Sec Solu +0.90 1.8000 +0.0300 +1.69% 1.8000 1.7700 10:13
DRIO Labstyle +0.89 2.7900 +0.0400 +1.45% 2.7900 2.7900 10:12
FMCKL Freddie Mac 6.02 Pfd +0.86 3.4800 +0.0900 +2.65% 3.4800 3.4800 10:14
MAXD Max Sound Corp +0.84 0.2950 +0.0150 +5.36% 0.3000 0.2715 10:55
FMCKJ Freddie Mac Pfd Z +0.82 4.8200 +0.0700 +1.47% 4.8200 4.8000 10:38
WILD Wild Craze Inc +0.73 0.5100 +0.1100 +27.50% 0.5100 0.4100 11:00
SNWV Sanuwave Health Inc +0.69 0.8100 +0.0474 +6.22% 0.8300 0.7900 10:53
FNMAS Fannie Mae Pfd S +0.63 4.8000 +0.0500 +1.05% 4.8000 4.7600 10:57
FVRG Forevergreen Worldwi +0.62 0.5800 +0.0300 +5.45% 0.5800 0.5800 10:25
SRCO Sparta Comm Services +0.61 0.7300 +0.0200 +2.82% 0.7300 0.6500 10:15
DIRI Direct Insite Cp +0.59 1.8000 +0.0500 +2.86% 1.8000 1.8000 10:23
FNMA Fannie Mae +0.57 1.4100 +0.0500 +3.68% 1.4400 1.3800 11:01
STVI Snap Interactive +0.56 0.7500 +0.0400 +5.63% 0.7500 0.7500 10:22
NAMG North American Oil +0.55 1.2700 +0.0100 +0.79% 1.3500 1.2500 10:58
FMCC Freddie Mac +0.51 1.3000 +0.0300 +2.36% 1.3300 1.2800 10:58
APPA A.P. Pharma +0.40 0.4000 +0.0060 +1.52% 0.4200 0.3990 10:48
BSSP Bassline Productions +0.38 1.7500 +0.0100 +0.57% 1.7500 1.7400 09:49
AGIN American Graphite +0.36 0.3800 +0.0050 +1.33% 0.3800 0.3710 10:52
AUGT Augme Technologies +0.36 0.3900 +0.0050 +1.30% 0.3950 0.3800 10:54
DUMA Duma Energy Corp +0.35 2.0700 +0.0200 +0.98% 2.0700 2.0700 09:43
NNVC Nanoviricides Inc +0.30 1.0600 -0.0400 -3.64% 1.1600 1.0600 11:00
CZICF Canadian Zinc Corp +0.26 0.6540 +0.0040 +0.62% 0.6600 0.6430 10:38
PTRC Petro River Oil Corp +0.26 0.3000 +0.0100 +3.45% 0.3000 0.2900 10:14
VUZI Vuzix Corp +0.23 1.9100 +0.0100 +0.53% 1.9800 1.9000 10:59
VPIG Virtual Piggy Inc +0.22 2.0500 +0.0100 +0.49% 2.1000 2.0380 10:30
SMTP Smtp Inc +0.15 0.9400 +0.0100 +1.08% 0.9400 0.9400 10:59
JUVF Juniata Valley Finl +0.13 17.6500 +0.0300 +0.17% 17.6500 17.6500 09:32
XBTC Xhibit Corp. +0.09 1.6000 +0.0300 +1.91% 1.6000 1.5900 10:29
SOULD Soul & Vibe Interact +0.08 1.9000 unch unch 1.9600 1.8900 11:00
SMGI Smg Indium Res Ltd unch 2.6500 unch unch 2.6500 2.6500 10:49
ECAU Echo Automotive Inc unch 0.2900 unch unch 0.3000 0.2900 09:48
FMCKP Freddie Mac 5.7 Pfd unch 6.8200 unch unch 6.8200 6.8200 10:02
DCBF Dcb Financial Corp unch 5.5000 unch unch 5.5000 5.4800 10:32
OBJE Obscene Jeans Corp unch 0.4300 unch unch 0.4300 0.4200 10:51
FNMAG Fannie Mae 5.375 I unch 7.1000 unch unch 7.1000 7.1000 10:47
FRAF Franklin Finl Svcs unch 15.9000 -0.1000 -0.62% 16.0000 15.9000 10:57
MSHF Mediashift Inc. unch 3.7500 unch unch 3.7500 3.7500 10:00
FNMAT Federal Natl Pfd T unch 7.5000 unch unch 7.5400 7.5000 10:33
AMPD Amp Holding Inc. unch 0.3750 unch unch 0.3750 0.3700 09:42
CATC Cambridge Bancorp unch 38.5000 unch unch 38.5000 38.5000 10:04
PARR Par Pete Corp unch 1.7400 unch unch 1.7400 1.7000 10:10
AMBZ American Business unch 28.7500 unch unch 28.7500 28.7500 10:43
BFDI Brekford Intl Corp unch 0.6200 unch unch 0.6200 0.6020 10:37
FCBS First Century Bnkshr unch 15.4500 unch unch 15.4500 15.4500 09:30
FNMAM Fannie Mae 5.81 H unch 7.2000 unch unch 7.2000 7.0000 10:47
GNIN Green Innovations unch 0.2800 unch unch 0.2800 0.2710 10:58
CBNY Community National unch 13.0500 unch unch 13.0500 13.0500 09:43
FMCCH Freddie Mac 5.10 Pfd -0.06 7.3900 -0.0100 -0.14% 7.3900 7.3900 10:29
PFIE Profire Energy Inc -0.13 1.7500 -0.0100 -0.57% 1.7500 1.7500 10:54
HRAA Health Rev Assurn -0.14 0.3074 -0.0036 -1.16% 0.3100 0.3050 10:25
UMAX Umax Group Corp -0.17 2.6600 -0.0400 -1.48% 2.6800 2.6600 10:57
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
GOJO Graphon Corp -0.22 0.4400 -0.0050 -1.12% 0.4400 0.3911 09:40
PEDO Pedevco Corp. -0.26 4.2500 -0.0900 -2.07% 4.2500 3.9500 10:52
TNTY Trunity Holdings -0.31 0.3900 -0.0160 -3.94% 0.4000 0.3900 09:58
ERFB Erf Wireless Inc -0.33 0.4850 -0.0080 -1.62% 0.4850 0.4850 10:16
ZERO Save The World Air I -0.34 1.4400 -0.0300 -2.04% 1.4600 1.4400 10:36
NEPH Nephros Inc. -0.39 1.5500 -0.0300 -1.90% 1.5700 1.5500 09:53
FNMAH Federal Natl Mtg Pfd -0.40 3.5600 -0.0500 -1.39% 3.5600 3.5600 09:40
NVIV Design Source Inc -0.49 4.0800 -0.1180 -2.81% 4.2100 4.0700 11:01
ENSV Enservco Corpporatio -0.56 1.2400 -0.0500 -3.88% 1.2700 1.2100 10:48
BRTX Biorestorative Thera -0.58 0.7000 -0.0400 -5.41% 0.7000 0.7000 10:45
SHPR Poly Shield Technolo -0.60 0.4500 -0.0299 -6.23% 0.5000 0.4500 10:49
FTTN First Titan Corp. -0.65 0.5900 -0.0300 -4.84% 0.6110 0.5900 10:51
LBMH Liberator Medical Hl -0.67 1.5000 -0.0700 -4.46% 1.5600 1.4900 11:00
CLDS Cloud Star Corp -0.67 0.3050 -0.0150 -4.69% 0.3200 0.3050 10:47
SCRC Scripsamerica Inc -0.73 0.3100 -0.0200 -6.06% 0.3350 0.3100 10:44
GTHP Guided Therapeutics -0.74 0.7200 -0.0060 -0.83% 0.7360 0.7200 10:50
ADXS Advaxis Inc -0.76 3.0000 -0.1000 -3.23% 3.1500 2.9000 10:39
WSGP Western Graphite Inc -0.78 0.3000 -0.0300 -9.09% 0.3500 0.3000 10:48
IRHC Infinity Resources -0.78 2.5100 -0.0700 -2.71% 2.6000 2.5100 10:53
TKOI Telkonet Inc -0.82 0.2600 -0.0100 -3.70% 0.2696 0.2600 11:00
SNGX Soligenix Inc. -0.82 1.5300 -0.0600 -3.77% 1.6000 1.5000 10:49
PROP Propell Corp -0.82 0.4690 -0.0210 -4.29% 0.4900 0.4200 10:45
PUGB Puget Sound Bank -0.82 13.4000 -0.1000 -0.74% 13.5000 13.4000 09:31
FMAR First Mariner Bancor -0.85 1.7600 -0.0800 -4.35% 1.8500 1.7600 10:57
KDUS Cadus Corp -0.90 1.4200 -0.0200 -1.39% 1.4200 1.4100 09:45
CALVF Caledonia Mining Cp -0.95 0.8873 -0.0427 -4.59% 0.9420 0.8758 10:15
AOIL Armada Oil Inc -0.98 0.2850 -0.0150 -5.00% 0.3380 0.2850 10:32
ESPH Exosphere Technolog -0.98 0.2500 -0.0100 -3.85% 0.2690 0.2500 10:59
ITEN Codesmart Holdings -1.04 2.1700 -0.1800 -7.66% 2.4500 1.9900 10:57
TQLA Montalvo Spirits In -1.04 0.4050 -0.0280 -6.47% 0.4400 0.4000 10:53
ARTH Almah Inc -1.09 0.4450 -0.0599 -11.86% 0.5200 0.4400 10:59
MRIC Mri Interventions -1.17 1.2800 +0.0100 +0.79% 1.2800 1.2400 10:58
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TTNP Titan Pharma Inc +2.68 0.6500 +0.0500 +8.33% 0.6500 0.6034 10:53
DDOO Discount Dental +1.86 1.2400 +0.2900 +30.53% 1.2400 1.2400 10:25
TPCSE Techprecision Corp +1.75 0.4470 +0.0920 +25.92% 0.4490 0.2740 10:51
WTER Alkaline Water Compa +1.50 0.6700 +0.0500 +8.06% 0.6900 0.6360 11:00
OMTK Omnitek Engineering +1.31 2.1000 +0.0700 +3.45% 2.1000 2.0500 10:08
SITO Single Touch Systems +1.22 0.6200 +0.0300 +5.08% 0.6200 0.5900 09:30
FMCKM Federal Home Ln Mtg +1.18 3.5000 +0.1000 +2.94% 3.5000 3.1500 10:56
SIAF Sino Agro Food Inc +1.14 0.4150 +0.0150 +3.75% 0.4150 0.4000 10:47
PTQMF Petaquilla Minerals +1.11 0.3600 +0.0130 +3.75% 0.3600 0.3600 09:31
AMZG American Eagle Energ +1.10 1.8800 +0.0400 +2.17% 2.0000 1.8500 10:53
DAKP Mct Holding Corp. +1.04 1.6000 +0.0700 +4.58% 1.6000 1.5300 10:42
UREE U.S. Rare Earths Inc +1.01 2.2000 +0.1000 +4.76% 2.5000 2.1000 10:27
CTIX Cellceutix Corp +0.99 2.0100 +0.0300 +1.52% 2.0500 1.9600 11:00
CRRS Corp Res Svcs Inc +0.96 3.2700 +0.1700 +5.48% 3.5500 3.1600 10:46
SFES Safestitch Medical +0.94 1.0700 +0.1900 +21.59% 1.0700 0.9000 11:00
NSSI Network-1 Sec Solu +0.90 1.8000 +0.0300 +1.69% 1.8000 1.7700 10:13
DRIO Labstyle +0.89 2.7900 +0.0400 +1.45% 2.7900 2.7900 10:12
FMCKL Freddie Mac 6.02 Pfd +0.86 3.4800 +0.0900 +2.65% 3.4800 3.4800 10:14
MAXD Max Sound Corp +0.84 0.2950 +0.0150 +5.36% 0.3000 0.2715 10:55
FMCKJ Freddie Mac Pfd Z +0.82 4.8200 +0.0700 +1.47% 4.8200 4.8000 10:38
WILD Wild Craze Inc +0.73 0.5100 +0.1100 +27.50% 0.5100 0.4100 11:00
SNWV Sanuwave Health Inc +0.69 0.8100 +0.0474 +6.22% 0.8300 0.7900 10:53
FNMAS Fannie Mae Pfd S +0.63 4.8000 +0.0500 +1.05% 4.8000 4.7600 10:57
FVRG Forevergreen Worldwi +0.62 0.5800 +0.0300 +5.45% 0.5800 0.5800 10:25
SRCO Sparta Comm Services +0.61 0.7300 +0.0200 +2.82% 0.7300 0.6500 10:15
DIRI Direct Insite Cp +0.59 1.8000 +0.0500 +2.86% 1.8000 1.8000 10:23
FNMA Fannie Mae +0.57 1.4100 +0.0500 +3.68% 1.4400 1.3800 11:01
STVI Snap Interactive +0.56 0.7500 +0.0400 +5.63% 0.7500 0.7500 10:22
NAMG North American Oil +0.55 1.2700 +0.0100 +0.79% 1.3500 1.2500 10:58
FMCC Freddie Mac +0.51 1.3000 +0.0300 +2.36% 1.3300 1.2800 10:58
APPA A.P. Pharma +0.40 0.4000 +0.0060 +1.52% 0.4200 0.3990 10:48
BSSP Bassline Productions +0.38 1.7500 +0.0100 +0.57% 1.7500 1.7400 09:49
AGIN American Graphite +0.36 0.3800 +0.0050 +1.33% 0.3800 0.3710 10:52
AUGT Augme Technologies +0.36 0.3900 +0.0050 +1.30% 0.3950 0.3800 10:54
DUMA Duma Energy Corp +0.35 2.0700 +0.0200 +0.98% 2.0700 2.0700 09:43
NNVC Nanoviricides Inc +0.30 1.0600 -0.0400 -3.64% 1.1600 1.0600 11:00
CZICF Canadian Zinc Corp +0.26 0.6540 +0.0040 +0.62% 0.6600 0.6430 10:38
PTRC Petro River Oil Corp +0.26 0.3000 +0.0100 +3.45% 0.3000 0.2900 10:14
VUZI Vuzix Corp +0.23 1.9100 +0.0100 +0.53% 1.9800 1.9000 10:59
VPIG Virtual Piggy Inc +0.22 2.0500 +0.0100 +0.49% 2.1000 2.0380 10:30
SMTP Smtp Inc +0.15 0.9400 +0.0100 +1.08% 0.9400 0.9400 10:59
JUVF Juniata Valley Finl +0.13 17.6500 +0.0300 +0.17% 17.6500 17.6500 09:32
XBTC Xhibit Corp. +0.09 1.6000 +0.0300 +1.91% 1.6000 1.5900 10:29
SOULD Soul & Vibe Interact +0.08 1.9000 unch unch 1.9600 1.8900 11:00
SMGI Smg Indium Res Ltd unch 2.6500 unch unch 2.6500 2.6500 10:49
ECAU Echo Automotive Inc unch 0.2900 unch unch 0.3000 0.2900 09:48
FMCKP Freddie Mac 5.7 Pfd unch 6.8200 unch unch 6.8200 6.8200 10:02
DCBF Dcb Financial Corp unch 5.5000 unch unch 5.5000 5.4800 10:32
OBJE Obscene Jeans Corp unch 0.4300 unch unch 0.4300 0.4200 10:51
FNMAG Fannie Mae 5.375 I unch 7.1000 unch unch 7.1000 7.1000 10:47
FRAF Franklin Finl Svcs unch 15.9000 -0.1000 -0.62% 16.0000 15.9000 10:57
MSHF Mediashift Inc. unch 3.7500 unch unch 3.7500 3.7500 10:00
FNMAT Federal Natl Pfd T unch 7.5000 unch unch 7.5400 7.5000 10:33
AMPD Amp Holding Inc. unch 0.3750 unch unch 0.3750 0.3700 09:42
CATC Cambridge Bancorp unch 38.5000 unch unch 38.5000 38.5000 10:04
PARR Par Pete Corp unch 1.7400 unch unch 1.7400 1.7000 10:10
AMBZ American Business unch 28.7500 unch unch 28.7500 28.7500 10:43
BFDI Brekford Intl Corp unch 0.6200 unch unch 0.6200 0.6020 10:37
FCBS First Century Bnkshr unch 15.4500 unch unch 15.4500 15.4500 09:30
FNMAM Fannie Mae 5.81 H unch 7.2000 unch unch 7.2000 7.0000 10:47
GNIN Green Innovations unch 0.2800 unch unch 0.2800 0.2710 10:58
CBNY Community National unch 13.0500 unch unch 13.0500 13.0500 09:43
FMCCH Freddie Mac 5.10 Pfd -0.06 7.3900 -0.0100 -0.14% 7.3900 7.3900 10:29
PFIE Profire Energy Inc -0.13 1.7500 -0.0100 -0.57% 1.7500 1.7500 10:54
HRAA Health Rev Assurn -0.14 0.3074 -0.0036 -1.16% 0.3100 0.3050 10:25
UMAX Umax Group Corp -0.17 2.6600 -0.0400 -1.48% 2.6800 2.6600 10:57
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
GOJO Graphon Corp -0.22 0.4400 -0.0050 -1.12% 0.4400 0.3911 09:40
PEDO Pedevco Corp. -0.26 4.2500 -0.0900 -2.07% 4.2500 3.9500 10:52
TNTY Trunity Holdings -0.31 0.3900 -0.0160 -3.94% 0.4000 0.3900 09:58
ERFB Erf Wireless Inc -0.33 0.4850 -0.0080 -1.62% 0.4850 0.4850 10:16
ZERO Save The World Air I -0.34 1.4400 -0.0300 -2.04% 1.4600 1.4400 10:36
NEPH Nephros Inc. -0.39 1.5500 -0.0300 -1.90% 1.5700 1.5500 09:53
FNMAH Federal Natl Mtg Pfd -0.40 3.5600 -0.0500 -1.39% 3.5600 3.5600 09:40
NVIV Design Source Inc -0.49 4.0800 -0.1180 -2.81% 4.2100 4.0700 11:01
ENSV Enservco Corpporatio -0.56 1.2400 -0.0500 -3.88% 1.2700 1.2100 10:48
BRTX Biorestorative Thera -0.58 0.7000 -0.0400 -5.41% 0.7000 0.7000 10:45
SHPR Poly Shield Technolo -0.60 0.4500 -0.0299 -6.23% 0.5000 0.4500 10:49
FTTN First Titan Corp. -0.65 0.5900 -0.0300 -4.84% 0.6110 0.5900 10:51
LBMH Liberator Medical Hl -0.67 1.5000 -0.0700 -4.46% 1.5600 1.4900 11:00
CLDS Cloud Star Corp -0.67 0.3050 -0.0150 -4.69% 0.3200 0.3050 10:47
SCRC Scripsamerica Inc -0.73 0.3100 -0.0200 -6.06% 0.3350 0.3100 10:44
GTHP Guided Therapeutics -0.74 0.7200 -0.0060 -0.83% 0.7360 0.7200 10:50
ADXS Advaxis Inc -0.76 3.0000 -0.1000 -3.23% 3.1500 2.9000 10:39
WSGP Western Graphite Inc -0.78 0.3000 -0.0300 -9.09% 0.3500 0.3000 10:48
IRHC Infinity Resources -0.78 2.5100 -0.0700 -2.71% 2.6000 2.5100 10:53
TKOI Telkonet Inc -0.82 0.2600 -0.0100 -3.70% 0.2696 0.2600 11:00
SNGX Soligenix Inc. -0.82 1.5300 -0.0600 -3.77% 1.6000 1.5000 10:49
PROP Propell Corp -0.82 0.4690 -0.0210 -4.29% 0.4900 0.4200 10:45
PUGB Puget Sound Bank -0.82 13.4000 -0.1000 -0.74% 13.5000 13.4000 09:31
FMAR First Mariner Bancor -0.85 1.7600 -0.0800 -4.35% 1.8500 1.7600 10:57
KDUS Cadus Corp -0.90 1.4200 -0.0200 -1.39% 1.4200 1.4100 09:45
CALVF Caledonia Mining Cp -0.95 0.8873 -0.0427 -4.59% 0.9420 0.8758 10:15
AOIL Armada Oil Inc -0.98 0.2850 -0.0150 -5.00% 0.3380 0.2850 10:32
ESPH Exosphere Technolog -0.98 0.2500 -0.0100 -3.85% 0.2690 0.2500 10:59
ITEN Codesmart Holdings -1.04 2.1700 -0.1800 -7.66% 2.4500 1.9900 10:57
TQLA Montalvo Spirits In -1.04 0.4050 -0.0280 -6.47% 0.4400 0.4000 10:53
ARTH Almah Inc -1.09 0.4450 -0.0599 -11.86% 0.5200 0.4400 10:59
MRIC Mri Interventions -1.17 1.2800 +0.0100 +0.79% 1.2800 1.2400 10:58
(0)
(0)