OTC/BB Most Active Stocks Monday, August 19, 2013
Post# of 39311
Posted On: 08/19/2013 12:19:02 PM
OTC/BB Most Active Stocks Monday, August 19, 2013 12:18:38 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
UREE U.S. Rare Earths Inc +2.93 2.2100 +0.1100 +5.24% 2.5000 2.1000 12:01
TTNP Titan Pharma Inc +2.50 0.6450 +0.0450 +7.50% 0.6500 0.6034 12:02
BYLK Baylake Corp +2.19 10.2600 +0.1100 +1.08% 10.4000 10.2600 11:55
AKPB Alaska Pac Bancshs +2.13 12.5000 +0.5000 +4.17% 12.5000 12.5000 11:44
WTER Alkaline Water Compa +1.79 0.6800 +0.0600 +9.68% 0.6900 0.6360 11:49
TPCSE Techprecision Corp +1.75 0.4460 +0.0910 +25.63% 0.4500 0.2740 11:59
DDOO Discount Dental +1.50 1.2500 +0.3000 +31.58% 1.2500 1.1600 11:55
AMZG American Eagle Energ +1.35 1.8900 +0.0500 +2.72% 2.0000 1.8500 11:51
OMTK Omnitek Engineering +1.31 2.1000 +0.0700 +3.45% 2.1000 2.0000 11:47
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 11:17
SIAF Sino Agro Food Inc +1.14 0.4150 +0.0150 +3.75% 0.4150 0.4000 11:45
STVI Snap Interactive +1.07 0.7900 +0.0800 +11.27% 0.7900 0.7500 11:07
APPA A.P. Pharma +1.03 0.4100 +0.0160 +4.06% 0.4200 0.3990 11:48
SFES Safestitch Medical +0.94 1.0900 +0.2100 +23.86% 1.1000 0.9000 12:00
CTIX Cellceutix Corp +0.93 2.0270 +0.0470 +2.37% 2.0500 1.9600 11:50
WILD Wild Craze Inc +0.92 0.5180 +0.1180 +29.50% 0.5240 0.4100 12:02
FMCKI Federal Home Loan +0.91 3.6500 +0.0900 +2.53% 3.6500 3.6500 11:00
NSSI Network-1 Sec Solu +0.90 1.8000 +0.0300 +1.69% 1.8000 1.7700 10:13
CRRS Corp Res Svcs Inc +0.90 3.2600 +0.1600 +5.16% 3.5500 3.1500 11:57
FMCKL Freddie Mac 6.02 Pfd +0.86 3.4800 +0.0900 +2.65% 3.4800 3.4800 10:14
DAKP Mct Holding Corp. +0.76 1.5800 +0.0500 +3.27% 1.6000 1.5300 11:58
AUGT Augme Technologies +0.67 0.3945 +0.0095 +2.47% 0.3950 0.3800 11:36
FNMAS Fannie Mae Pfd S +0.63 4.8000 +0.0500 +1.05% 4.8200 4.7600 11:54
FVRG Forevergreen Worldwi +0.62 0.6000 +0.0500 +9.09% 0.6000 0.5800 11:55
SRCO Sparta Comm Services +0.61 0.7300 +0.0200 +2.82% 0.7300 0.6500 10:15
SMTP Smtp Inc +0.60 0.9700 +0.0400 +4.30% 0.9700 0.9400 11:43
DIRI Direct Insite Cp +0.59 1.8000 +0.0500 +2.86% 1.8000 1.8000 10:23
SNWV Sanuwave Health Inc +0.55 0.8000 +0.0374 +4.90% 0.8300 0.7900 11:27
MAXD Max Sound Corp +0.47 0.2867 +0.0067 +2.39% 0.3000 0.2715 12:01
NAMG North American Oil +0.43 1.3300 +0.0700 +5.56% 1.3500 1.2500 12:01
BSSP Bassline Productions +0.38 1.7500 +0.0100 +0.57% 1.7500 1.7400 09:49
CZICF Canadian Zinc Corp +0.29 0.6544 +0.0044 +0.68% 0.6625 0.6430 11:50
PTQMF Petaquilla Minerals +0.27 0.3500 +0.0030 +0.86% 0.3600 0.3500 11:12
PTRC Petro River Oil Corp +0.26 0.3000 +0.0100 +3.45% 0.3000 0.2900 11:42
ITEN Codesmart Holdings +0.23 2.4200 +0.0700 +2.98% 2.4500 1.9900 11:59
VPIG Virtual Piggy Inc +0.22 2.0500 +0.0100 +0.49% 2.1000 2.0380 12:03
DMPI Delmar Pharma +0.16 1.1300 +0.0100 +0.89% 1.1300 1.0000 11:01
AMBZ American Business +0.13 28.8000 +0.0500 +0.17% 28.8000 28.7500 11:28
JUVF Juniata Valley Finl +0.13 17.6500 +0.0300 +0.17% 17.6500 17.6500 09:32
FMCKJ Freddie Mac Pfd Z +0.12 4.7600 +0.0100 +0.21% 4.8200 4.7600 11:44
FNMA Fannie Mae +0.12 1.3700 +0.0100 +0.74% 1.4400 1.3600 12:03
FNMAJ Fannie Mae Pfd R +0.06 4.0600 +0.0100 +0.25% 4.0600 4.0600 11:53
SOULD Soul & Vibe Interact +0.04 1.9200 +0.0200 +1.05% 1.9600 1.7600 11:49
VUZI Vuzix Corp +0.03 1.9100 +0.0100 +0.53% 1.9800 1.9000 11:02
FMCKP Freddie Mac 5.7 Pfd unch 6.8200 unch unch 6.8200 6.8200 10:02
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
FNMAM Fannie Mae 5.81 H unch 7.2000 unch unch 7.2000 7.0000 10:47
SMGI Smg Indium Res Ltd unch 2.6500 unch unch 2.6500 2.6500 10:49
BFDI Brekford Intl Corp unch 0.6200 unch unch 0.6200 0.6020 10:37
AMPD Amp Holding Inc. unch 0.3750 unch unch 0.3750 0.3700 09:42
ISDR Issuer Direct Corp unch 7.5000 unch unch 7.5000 7.5000 11:52
MRIC Mri Interventions unch 1.2700 unch unch 1.2800 1.2400 11:59
ECAU Echo Automotive Inc unch 0.2900 unch unch 0.3000 0.2900 11:14
FMCKK Fed Home Ln Mtg 5.0 unch 6.9000 unch unch 6.9000 6.9000 11:00
MSHF Mediashift Inc. unch 3.7500 unch unch 3.7500 3.7500 10:00
ESPH Exosphere Technolog unch 0.2600 unch unch 0.2690 0.2500 11:23
CBNY Community National unch 13.0500 unch unch 13.0500 13.0500 09:43
FNMAG Fannie Mae 5.375 I unch 7.1000 unch unch 7.1000 7.1000 10:47
FCBS First Century Bnkshr unch 15.4500 unch unch 15.4500 15.4500 09:30
DCBF Dcb Financial Corp unch 5.5000 unch unch 5.5000 5.4800 11:09
WSGP Western Graphite Inc unch 0.3300 unch unch 0.3500 0.3000 11:34
BSPA Ballston Spa Bancorp unch 31.7500 unch unch 31.7500 31.7500 11:48
FNMAT Federal Natl Pfd T unch 7.5000 unch unch 7.5400 7.5000 11:47
UMAX Umax Group Corp -0.04 2.6900 -0.0100 -0.37% 2.6900 2.6000 11:46
FMCCH Freddie Mac 5.10 Pfd -0.06 7.3000 -0.1000 -1.35% 7.3900 7.3000 11:57
HRAA Health Rev Assurn -0.08 0.3090 -0.0020 -0.64% 0.3100 0.3050 11:39
FNMAI Fed Ntl Mtg Ser Q -0.09 3.7600 -0.0100 -0.27% 3.7600 3.7600 11:53
PFIE Profire Energy Inc -0.13 1.7300 -0.0300 -1.70% 1.7500 1.7300 12:00
FMCC Freddie Mac -0.13 1.2600 -0.0100 -0.79% 1.3300 1.2600 12:03
NNVC Nanoviricides Inc -0.15 1.0700 -0.0300 -2.73% 1.1600 1.0600 12:02
OBJE Obscene Jeans Corp -0.16 0.4250 -0.0050 -1.16% 0.4300 0.4200 12:00
GOJO Graphon Corp -0.22 0.4400 -0.0050 -1.12% 0.4400 0.3911 11:28
ZERO Save The World Air I -0.23 1.4500 -0.0200 -1.36% 1.4600 1.4400 11:34
DRIO Labstyle -0.23 2.7500 unch unch 2.7900 2.7400 11:55
PEDO Pedevco Corp. -0.26 4.2500 -0.0900 -2.07% 4.2500 3.9500 10:52
GNIN Green Innovations -0.28 0.2760 -0.0040 -1.43% 0.2800 0.2710 11:31
TNTY Trunity Holdings -0.31 0.3900 -0.0160 -3.94% 0.4000 0.3900 09:58
AMZZ Amazonica Corp -0.32 0.7300 -0.0100 -1.35% 0.7300 0.7300 11:41
ERFB Erf Wireless Inc -0.33 0.4800 -0.0130 -2.64% 0.4850 0.4800 12:01
DUMA Duma Energy Corp -0.35 2.0300 -0.0200 -0.98% 2.0700 2.0300 11:33
AGIN American Graphite -0.37 0.3700 -0.0050 -1.33% 0.3800 0.3700 11:53
MARAD Marathon Patent Grou -0.39 6.0600 -0.0900 -1.46% 6.1100 6.0500 11:54
NEPH Nephros Inc. -0.39 1.5500 -0.0300 -1.90% 1.5700 1.5500 11:23
FNMAH Federal Natl Mtg Pfd -0.40 3.5600 -0.0500 -1.39% 3.5600 3.5600 09:40
FTTN First Titan Corp. -0.43 0.6000 -0.0200 -3.23% 0.6110 0.5900 11:39
SCRA Securealert Inc -0.52 20.0000 -0.6500 -3.15% 20.4000 19.7500 11:39
NVIV Design Source Inc -0.54 4.0700 -0.1280 -3.05% 4.2100 4.0600 12:01
XBTC Xhibit Corp. -0.55 1.4000 -0.1700 -10.83% 1.6000 1.4000 11:39
ENSV Enservco Corpporatio -0.56 1.2400 -0.0500 -3.88% 1.2700 1.2100 11:45
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
CLDS Cloud Star Corp -0.63 0.3060 -0.0140 -4.38% 0.3200 0.3050 11:43
IRHC Infinity Resources -0.67 2.5200 -0.0600 -2.33% 2.6000 2.5100 11:49
HIIT Hii Technologies -0.69 0.2600 -0.0100 -3.70% 0.2600 0.2600 11:32
SCRC Scripsamerica Inc -0.73 0.3100 -0.0200 -6.06% 0.3350 0.3066 11:02
GTHP Guided Therapeutics -0.74 0.7200 -0.0060 -0.83% 0.7360 0.7200 11:36
CWBK Commercewest Bk [Ca] -0.76 12.7500 -0.2500 -1.92% 12.7500 12.7500 10:58
TKOI Telkonet Inc -0.82 0.2600 -0.0100 -3.70% 0.2696 0.2600 11:47
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
UREE U.S. Rare Earths Inc +2.93 2.2100 +0.1100 +5.24% 2.5000 2.1000 12:01
TTNP Titan Pharma Inc +2.50 0.6450 +0.0450 +7.50% 0.6500 0.6034 12:02
BYLK Baylake Corp +2.19 10.2600 +0.1100 +1.08% 10.4000 10.2600 11:55
AKPB Alaska Pac Bancshs +2.13 12.5000 +0.5000 +4.17% 12.5000 12.5000 11:44
WTER Alkaline Water Compa +1.79 0.6800 +0.0600 +9.68% 0.6900 0.6360 11:49
TPCSE Techprecision Corp +1.75 0.4460 +0.0910 +25.63% 0.4500 0.2740 11:59
DDOO Discount Dental +1.50 1.2500 +0.3000 +31.58% 1.2500 1.1600 11:55
AMZG American Eagle Energ +1.35 1.8900 +0.0500 +2.72% 2.0000 1.8500 11:51
OMTK Omnitek Engineering +1.31 2.1000 +0.0700 +3.45% 2.1000 2.0000 11:47
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 11:17
SIAF Sino Agro Food Inc +1.14 0.4150 +0.0150 +3.75% 0.4150 0.4000 11:45
STVI Snap Interactive +1.07 0.7900 +0.0800 +11.27% 0.7900 0.7500 11:07
APPA A.P. Pharma +1.03 0.4100 +0.0160 +4.06% 0.4200 0.3990 11:48
SFES Safestitch Medical +0.94 1.0900 +0.2100 +23.86% 1.1000 0.9000 12:00
CTIX Cellceutix Corp +0.93 2.0270 +0.0470 +2.37% 2.0500 1.9600 11:50
WILD Wild Craze Inc +0.92 0.5180 +0.1180 +29.50% 0.5240 0.4100 12:02
FMCKI Federal Home Loan +0.91 3.6500 +0.0900 +2.53% 3.6500 3.6500 11:00
NSSI Network-1 Sec Solu +0.90 1.8000 +0.0300 +1.69% 1.8000 1.7700 10:13
CRRS Corp Res Svcs Inc +0.90 3.2600 +0.1600 +5.16% 3.5500 3.1500 11:57
FMCKL Freddie Mac 6.02 Pfd +0.86 3.4800 +0.0900 +2.65% 3.4800 3.4800 10:14
DAKP Mct Holding Corp. +0.76 1.5800 +0.0500 +3.27% 1.6000 1.5300 11:58
AUGT Augme Technologies +0.67 0.3945 +0.0095 +2.47% 0.3950 0.3800 11:36
FNMAS Fannie Mae Pfd S +0.63 4.8000 +0.0500 +1.05% 4.8200 4.7600 11:54
FVRG Forevergreen Worldwi +0.62 0.6000 +0.0500 +9.09% 0.6000 0.5800 11:55
SRCO Sparta Comm Services +0.61 0.7300 +0.0200 +2.82% 0.7300 0.6500 10:15
SMTP Smtp Inc +0.60 0.9700 +0.0400 +4.30% 0.9700 0.9400 11:43
DIRI Direct Insite Cp +0.59 1.8000 +0.0500 +2.86% 1.8000 1.8000 10:23
SNWV Sanuwave Health Inc +0.55 0.8000 +0.0374 +4.90% 0.8300 0.7900 11:27
MAXD Max Sound Corp +0.47 0.2867 +0.0067 +2.39% 0.3000 0.2715 12:01
NAMG North American Oil +0.43 1.3300 +0.0700 +5.56% 1.3500 1.2500 12:01
BSSP Bassline Productions +0.38 1.7500 +0.0100 +0.57% 1.7500 1.7400 09:49
CZICF Canadian Zinc Corp +0.29 0.6544 +0.0044 +0.68% 0.6625 0.6430 11:50
PTQMF Petaquilla Minerals +0.27 0.3500 +0.0030 +0.86% 0.3600 0.3500 11:12
PTRC Petro River Oil Corp +0.26 0.3000 +0.0100 +3.45% 0.3000 0.2900 11:42
ITEN Codesmart Holdings +0.23 2.4200 +0.0700 +2.98% 2.4500 1.9900 11:59
VPIG Virtual Piggy Inc +0.22 2.0500 +0.0100 +0.49% 2.1000 2.0380 12:03
DMPI Delmar Pharma +0.16 1.1300 +0.0100 +0.89% 1.1300 1.0000 11:01
AMBZ American Business +0.13 28.8000 +0.0500 +0.17% 28.8000 28.7500 11:28
JUVF Juniata Valley Finl +0.13 17.6500 +0.0300 +0.17% 17.6500 17.6500 09:32
FMCKJ Freddie Mac Pfd Z +0.12 4.7600 +0.0100 +0.21% 4.8200 4.7600 11:44
FNMA Fannie Mae +0.12 1.3700 +0.0100 +0.74% 1.4400 1.3600 12:03
FNMAJ Fannie Mae Pfd R +0.06 4.0600 +0.0100 +0.25% 4.0600 4.0600 11:53
SOULD Soul & Vibe Interact +0.04 1.9200 +0.0200 +1.05% 1.9600 1.7600 11:49
VUZI Vuzix Corp +0.03 1.9100 +0.0100 +0.53% 1.9800 1.9000 11:02
FMCKP Freddie Mac 5.7 Pfd unch 6.8200 unch unch 6.8200 6.8200 10:02
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
FNMAM Fannie Mae 5.81 H unch 7.2000 unch unch 7.2000 7.0000 10:47
SMGI Smg Indium Res Ltd unch 2.6500 unch unch 2.6500 2.6500 10:49
BFDI Brekford Intl Corp unch 0.6200 unch unch 0.6200 0.6020 10:37
AMPD Amp Holding Inc. unch 0.3750 unch unch 0.3750 0.3700 09:42
ISDR Issuer Direct Corp unch 7.5000 unch unch 7.5000 7.5000 11:52
MRIC Mri Interventions unch 1.2700 unch unch 1.2800 1.2400 11:59
ECAU Echo Automotive Inc unch 0.2900 unch unch 0.3000 0.2900 11:14
FMCKK Fed Home Ln Mtg 5.0 unch 6.9000 unch unch 6.9000 6.9000 11:00
MSHF Mediashift Inc. unch 3.7500 unch unch 3.7500 3.7500 10:00
ESPH Exosphere Technolog unch 0.2600 unch unch 0.2690 0.2500 11:23
CBNY Community National unch 13.0500 unch unch 13.0500 13.0500 09:43
FNMAG Fannie Mae 5.375 I unch 7.1000 unch unch 7.1000 7.1000 10:47
FCBS First Century Bnkshr unch 15.4500 unch unch 15.4500 15.4500 09:30
DCBF Dcb Financial Corp unch 5.5000 unch unch 5.5000 5.4800 11:09
WSGP Western Graphite Inc unch 0.3300 unch unch 0.3500 0.3000 11:34
BSPA Ballston Spa Bancorp unch 31.7500 unch unch 31.7500 31.7500 11:48
FNMAT Federal Natl Pfd T unch 7.5000 unch unch 7.5400 7.5000 11:47
UMAX Umax Group Corp -0.04 2.6900 -0.0100 -0.37% 2.6900 2.6000 11:46
FMCCH Freddie Mac 5.10 Pfd -0.06 7.3000 -0.1000 -1.35% 7.3900 7.3000 11:57
HRAA Health Rev Assurn -0.08 0.3090 -0.0020 -0.64% 0.3100 0.3050 11:39
FNMAI Fed Ntl Mtg Ser Q -0.09 3.7600 -0.0100 -0.27% 3.7600 3.7600 11:53
PFIE Profire Energy Inc -0.13 1.7300 -0.0300 -1.70% 1.7500 1.7300 12:00
FMCC Freddie Mac -0.13 1.2600 -0.0100 -0.79% 1.3300 1.2600 12:03
NNVC Nanoviricides Inc -0.15 1.0700 -0.0300 -2.73% 1.1600 1.0600 12:02
OBJE Obscene Jeans Corp -0.16 0.4250 -0.0050 -1.16% 0.4300 0.4200 12:00
GOJO Graphon Corp -0.22 0.4400 -0.0050 -1.12% 0.4400 0.3911 11:28
ZERO Save The World Air I -0.23 1.4500 -0.0200 -1.36% 1.4600 1.4400 11:34
DRIO Labstyle -0.23 2.7500 unch unch 2.7900 2.7400 11:55
PEDO Pedevco Corp. -0.26 4.2500 -0.0900 -2.07% 4.2500 3.9500 10:52
GNIN Green Innovations -0.28 0.2760 -0.0040 -1.43% 0.2800 0.2710 11:31
TNTY Trunity Holdings -0.31 0.3900 -0.0160 -3.94% 0.4000 0.3900 09:58
AMZZ Amazonica Corp -0.32 0.7300 -0.0100 -1.35% 0.7300 0.7300 11:41
ERFB Erf Wireless Inc -0.33 0.4800 -0.0130 -2.64% 0.4850 0.4800 12:01
DUMA Duma Energy Corp -0.35 2.0300 -0.0200 -0.98% 2.0700 2.0300 11:33
AGIN American Graphite -0.37 0.3700 -0.0050 -1.33% 0.3800 0.3700 11:53
MARAD Marathon Patent Grou -0.39 6.0600 -0.0900 -1.46% 6.1100 6.0500 11:54
NEPH Nephros Inc. -0.39 1.5500 -0.0300 -1.90% 1.5700 1.5500 11:23
FNMAH Federal Natl Mtg Pfd -0.40 3.5600 -0.0500 -1.39% 3.5600 3.5600 09:40
FTTN First Titan Corp. -0.43 0.6000 -0.0200 -3.23% 0.6110 0.5900 11:39
SCRA Securealert Inc -0.52 20.0000 -0.6500 -3.15% 20.4000 19.7500 11:39
NVIV Design Source Inc -0.54 4.0700 -0.1280 -3.05% 4.2100 4.0600 12:01
XBTC Xhibit Corp. -0.55 1.4000 -0.1700 -10.83% 1.6000 1.4000 11:39
ENSV Enservco Corpporatio -0.56 1.2400 -0.0500 -3.88% 1.2700 1.2100 11:45
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
CLDS Cloud Star Corp -0.63 0.3060 -0.0140 -4.38% 0.3200 0.3050 11:43
IRHC Infinity Resources -0.67 2.5200 -0.0600 -2.33% 2.6000 2.5100 11:49
HIIT Hii Technologies -0.69 0.2600 -0.0100 -3.70% 0.2600 0.2600 11:32
SCRC Scripsamerica Inc -0.73 0.3100 -0.0200 -6.06% 0.3350 0.3066 11:02
GTHP Guided Therapeutics -0.74 0.7200 -0.0060 -0.83% 0.7360 0.7200 11:36
CWBK Commercewest Bk [Ca] -0.76 12.7500 -0.2500 -1.92% 12.7500 12.7500 10:58
TKOI Telkonet Inc -0.82 0.2600 -0.0100 -3.70% 0.2696 0.2600 11:47
(0)
(0)