OTC/BB Most Active Stocks Monday, August 19, 2013
Post# of 39316
Posted On: 08/19/2013 1:21:23 PM
OTC/BB Most Active Stocks Monday, August 19, 2013 1:20:58 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TPCSE Techprecision Corp +3.19 0.5600 +0.2050 +57.75% 0.6350 0.2740 13:03
WTER Alkaline Water Compa +2.47 0.6700 +0.0500 +8.06% 0.7100 0.6360 13:04
TTNP Titan Pharma Inc +2.31 0.6400 +0.0400 +6.67% 0.6500 0.6034 12:53
AKPB Alaska Pac Bancshs +2.13 12.5000 +0.5000 +4.17% 12.5000 12.5000 11:44
DDOO Discount Dental +1.91 1.2500 +0.3000 +31.58% 1.2500 1.1600 12:46
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 12:44
SITO Single Touch Systems +1.22 0.6200 +0.0300 +5.08% 0.6200 0.5900 09:30
CTIX Cellceutix Corp +1.17 2.0500 +0.0700 +3.54% 2.0500 1.9600 12:56
SFES Safestitch Medical +1.12 1.1000 +0.2200 +25.00% 1.1000 0.9000 12:57
STVI Snap Interactive +1.07 0.7900 +0.0800 +11.27% 0.7900 0.7500 11:07
BYLK Baylake Corp +1.06 10.2600 +0.1100 +1.08% 10.4000 10.2600 11:55
FMCKL Freddie Mac 6.02 Pfd +1.04 3.5000 +0.1100 +3.24% 3.5000 3.4800 12:36
DAKP Mct Holding Corp. +1.04 1.6000 +0.0700 +4.58% 1.6000 1.5300 12:11
APPA A.P. Pharma +1.03 0.4100 +0.0160 +4.06% 0.4200 0.3990 12:15
UREE U.S. Rare Earths Inc +1.01 2.2000 +0.1000 +4.76% 2.5000 2.1000 12:08
FVRG Forevergreen Worldwi +1.01 0.6000 +0.0500 +9.09% 0.6000 0.5800 12:12
CRRS Corp Res Svcs Inc +0.96 3.2900 +0.1900 +6.13% 3.5500 3.1500 13:04
WILD Wild Craze Inc +0.92 0.5290 +0.1290 +32.25% 0.5300 0.4100 13:05
MSHF Mediashift Inc. +0.92 3.8500 +0.1000 +2.67% 3.8500 3.7500 12:07
FMCKI Federal Home Loan +0.91 3.6500 +0.0900 +2.53% 3.6500 3.6500 11:00
MAXD Max Sound Corp +0.84 0.2862 +0.0062 +2.21% 0.3000 0.2715 12:59
CWBB Commonwealth Bus Bk +0.78 20.5000 +0.3500 +1.74% 20.5000 20.5000 11:57
AUGT Augme Technologies +0.67 0.3945 +0.0095 +2.47% 0.3950 0.3800 11:36
IRHC Infinity Resources +0.65 2.6400 +0.0600 +2.33% 2.6400 2.5100 12:38
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
NAMG North American Oil +0.55 1.3500 +0.0900 +7.14% 1.3600 1.2500 13:03
SNWV Sanuwave Health Inc +0.55 0.8000 +0.0374 +4.90% 0.8300 0.7900 11:27
SIAF Sino Agro Food Inc +0.47 0.4050 +0.0050 +1.25% 0.4150 0.4000 13:01
ITEN Codesmart Holdings +0.39 2.4800 +0.1300 +5.53% 2.5200 1.9900 13:03
BSSP Bassline Productions +0.38 1.7500 +0.0100 +0.57% 1.7500 1.7100 12:50
NSSI Network-1 Sec Solu +0.31 1.8000 +0.0300 +1.69% 1.8000 1.7700 12:59
PTQMF Petaquilla Minerals +0.27 0.3500 +0.0030 +0.86% 0.3600 0.3500 11:12
FNMAS Fannie Mae Pfd S +0.26 4.7700 +0.0200 +0.42% 4.8200 4.7600 12:51
FNMA Fannie Mae +0.23 1.3800 +0.0200 +1.47% 1.4400 1.3600 13:05
VPIG Virtual Piggy Inc +0.22 2.0500 +0.0100 +0.49% 2.1000 2.0380 12:20
CZICF Canadian Zinc Corp +0.20 0.6530 +0.0030 +0.46% 0.6625 0.6430 12:45
DMPI Delmar Pharma +0.16 1.1300 +0.0100 +0.89% 1.1300 1.0000 11:01
NNVC Nanoviricides Inc +0.15 1.0900 -0.0100 -0.91% 1.1600 1.0600 12:55
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 13:03
LIQT Blue Moose Media +0.08 3.1100 +0.0100 +0.32% 3.1100 3.0500 12:45
FNMAJ Fannie Mae Pfd R +0.06 4.0600 +0.0100 +0.25% 4.0600 4.0600 13:00
UMAX Umax Group Corp +0.04 2.7100 +0.0100 +0.37% 2.7100 2.6000 12:15
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 6.8100 12:57
PARR Par Pete Corp unch 1.7400 unch unch 1.7400 1.7000 10:10
WSGP Western Graphite Inc unch 0.3300 unch unch 0.3500 0.3000 11:34
CATC Cambridge Bancorp unch 38.5000 unch unch 38.5000 38.5000 12:54
ROIL Richfield Oil unch 0.4650 unch unch 0.4650 0.4650 12:02
SMGI Smg Indium Res Ltd unch 2.6500 unch unch 2.6500 2.6500 10:49
FCBS First Century Bnkshr unch 15.4500 unch unch 15.4500 15.4500 09:30
FMCCT Federal Home Loan unch 6.9000 unch unch 6.9000 6.9000 12:15
CBNY Community National unch 13.0500 unch unch 13.0500 13.0500 09:43
ISDR Issuer Direct Corp unch 7.5000 unch unch 7.5000 7.5000 13:03
FNMAM Fannie Mae 5.81 H unch 7.2000 unch unch 7.2000 7.0000 10:47
PFIE Profire Energy Inc unch 1.7600 unch unch 1.7700 1.7300 12:51
FNMAT Federal Natl Pfd T unch 7.5000 unch unch 7.5400 7.5000 13:02
AGIN American Graphite unch 0.4100 +0.0350 +9.33% 0.4100 0.3700 13:00
AMPD Amp Holding Inc. unch 0.4200 +0.0450 +12.00% 0.4200 0.3700 13:01
FNMAG Fannie Mae 5.375 I unch 7.1000 unch unch 7.1000 7.1000 10:47
BSPA Ballston Spa Bancorp unch 31.7500 unch unch 31.7500 31.7500 11:48
FMCKK Fed Home Ln Mtg 5.0 unch 6.9000 unch unch 6.9000 6.9000 11:00
IIBK Idaho Independent Bk unch 5.1500 unch unch 5.1500 5.1500 12:15
PTRC Petro River Oil Corp unch 0.2900 unch unch 0.3000 0.2900 12:33
ECAU Echo Automotive Inc unch 0.2900 unch unch 0.3000 0.2900 11:14
DCBF Dcb Financial Corp unch 5.5000 unch unch 5.5000 5.4800 11:09
DRIO Labstyle unch 2.7500 unch unch 2.7900 2.7400 12:27
GNIN Green Innovations -0.07 0.2710 -0.0090 -3.21% 0.2800 0.2710 13:03
OBJE Obscene Jeans Corp -0.08 0.4250 -0.0050 -1.16% 0.4300 0.4200 12:00
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 3.7200 -0.0500 -1.33% 3.7600 3.7200 12:59
ENSV Enservco Corpporatio -0.11 1.2800 -0.0100 -0.78% 1.2900 1.2100 13:05
TNTY Trunity Holdings -0.12 0.4000 -0.0060 -1.48% 0.4000 0.3900 13:00
FMCC Freddie Mac -0.13 1.2700 unch unch 1.3300 1.2500 13:01
SCRA Securealert Inc -0.20 20.4000 -0.2500 -1.21% 20.4000 19.7500 12:35
DPSI Decisionpoint System -0.20 0.7800 -0.0200 -2.50% 0.8000 0.7500 12:53
XBTC Xhibit Corp. -0.22 1.5000 -0.0700 -4.46% 1.6000 1.4000 12:26
GOJO Graphon Corp -0.26 0.4390 -0.0060 -1.35% 0.4400 0.3911 12:29
PEDO Pedevco Corp. -0.26 4.2500 -0.0900 -2.07% 4.2500 3.9500 10:52
SGBK Stonegate Bank [Fl] -0.30 19.0500 -0.0500 -0.26% 19.1000 19.0500 12:39
AMZZ Amazonica Corp -0.32 0.7400 unch unch 0.7400 0.7300 13:03
SOULD Soul & Vibe Interact -0.35 1.7300 -0.1700 -8.95% 1.9600 1.7000 12:58
MARAD Marathon Patent Grou -0.39 6.0600 -0.0900 -1.46% 6.1100 6.0500 12:35
MRIC Mri Interventions -0.40 1.2600 -0.0100 -0.79% 1.2800 1.2400 12:50
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 12:44
ZERO Save The World Air I -0.46 1.4300 -0.0400 -2.72% 1.4600 1.4300 13:02
NEPH Nephros Inc. -0.52 1.5400 -0.0400 -2.53% 1.5700 1.5400 12:26
ERFB Erf Wireless Inc -0.54 0.4700 -0.0230 -4.67% 0.4850 0.4700 12:55
BRTX Biorestorative Thera -0.58 0.7000 -0.0400 -5.41% 0.7000 0.7000 10:45
NVIV Design Source Inc -0.59 4.0800 -0.1180 -2.81% 4.2100 4.0600 13:02
SHPR Poly Shield Technolo -0.60 0.4500 -0.0299 -6.23% 0.5000 0.4000 12:14
FMCCH Freddie Mac 5.10 Pfd -0.61 7.3000 -0.1000 -1.35% 7.3900 7.3000 11:57
CLDS Cloud Star Corp -0.63 0.3060 -0.0140 -4.38% 0.3200 0.3050 12:51
FMCKM Federal Home Ln Mtg -0.64 3.3500 -0.0500 -1.47% 3.5000 3.1500 12:54
HIIT Hii Technologies -0.69 0.2600 -0.0100 -3.70% 0.2600 0.2600 11:32
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TPCSE Techprecision Corp +3.19 0.5600 +0.2050 +57.75% 0.6350 0.2740 13:03
WTER Alkaline Water Compa +2.47 0.6700 +0.0500 +8.06% 0.7100 0.6360 13:04
TTNP Titan Pharma Inc +2.31 0.6400 +0.0400 +6.67% 0.6500 0.6034 12:53
AKPB Alaska Pac Bancshs +2.13 12.5000 +0.5000 +4.17% 12.5000 12.5000 11:44
DDOO Discount Dental +1.91 1.2500 +0.3000 +31.58% 1.2500 1.1600 12:46
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 12:44
SITO Single Touch Systems +1.22 0.6200 +0.0300 +5.08% 0.6200 0.5900 09:30
CTIX Cellceutix Corp +1.17 2.0500 +0.0700 +3.54% 2.0500 1.9600 12:56
SFES Safestitch Medical +1.12 1.1000 +0.2200 +25.00% 1.1000 0.9000 12:57
STVI Snap Interactive +1.07 0.7900 +0.0800 +11.27% 0.7900 0.7500 11:07
BYLK Baylake Corp +1.06 10.2600 +0.1100 +1.08% 10.4000 10.2600 11:55
FMCKL Freddie Mac 6.02 Pfd +1.04 3.5000 +0.1100 +3.24% 3.5000 3.4800 12:36
DAKP Mct Holding Corp. +1.04 1.6000 +0.0700 +4.58% 1.6000 1.5300 12:11
APPA A.P. Pharma +1.03 0.4100 +0.0160 +4.06% 0.4200 0.3990 12:15
UREE U.S. Rare Earths Inc +1.01 2.2000 +0.1000 +4.76% 2.5000 2.1000 12:08
FVRG Forevergreen Worldwi +1.01 0.6000 +0.0500 +9.09% 0.6000 0.5800 12:12
CRRS Corp Res Svcs Inc +0.96 3.2900 +0.1900 +6.13% 3.5500 3.1500 13:04
WILD Wild Craze Inc +0.92 0.5290 +0.1290 +32.25% 0.5300 0.4100 13:05
MSHF Mediashift Inc. +0.92 3.8500 +0.1000 +2.67% 3.8500 3.7500 12:07
FMCKI Federal Home Loan +0.91 3.6500 +0.0900 +2.53% 3.6500 3.6500 11:00
MAXD Max Sound Corp +0.84 0.2862 +0.0062 +2.21% 0.3000 0.2715 12:59
CWBB Commonwealth Bus Bk +0.78 20.5000 +0.3500 +1.74% 20.5000 20.5000 11:57
AUGT Augme Technologies +0.67 0.3945 +0.0095 +2.47% 0.3950 0.3800 11:36
IRHC Infinity Resources +0.65 2.6400 +0.0600 +2.33% 2.6400 2.5100 12:38
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
NAMG North American Oil +0.55 1.3500 +0.0900 +7.14% 1.3600 1.2500 13:03
SNWV Sanuwave Health Inc +0.55 0.8000 +0.0374 +4.90% 0.8300 0.7900 11:27
SIAF Sino Agro Food Inc +0.47 0.4050 +0.0050 +1.25% 0.4150 0.4000 13:01
ITEN Codesmart Holdings +0.39 2.4800 +0.1300 +5.53% 2.5200 1.9900 13:03
BSSP Bassline Productions +0.38 1.7500 +0.0100 +0.57% 1.7500 1.7100 12:50
NSSI Network-1 Sec Solu +0.31 1.8000 +0.0300 +1.69% 1.8000 1.7700 12:59
PTQMF Petaquilla Minerals +0.27 0.3500 +0.0030 +0.86% 0.3600 0.3500 11:12
FNMAS Fannie Mae Pfd S +0.26 4.7700 +0.0200 +0.42% 4.8200 4.7600 12:51
FNMA Fannie Mae +0.23 1.3800 +0.0200 +1.47% 1.4400 1.3600 13:05
VPIG Virtual Piggy Inc +0.22 2.0500 +0.0100 +0.49% 2.1000 2.0380 12:20
CZICF Canadian Zinc Corp +0.20 0.6530 +0.0030 +0.46% 0.6625 0.6430 12:45
DMPI Delmar Pharma +0.16 1.1300 +0.0100 +0.89% 1.1300 1.0000 11:01
NNVC Nanoviricides Inc +0.15 1.0900 -0.0100 -0.91% 1.1600 1.0600 12:55
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 13:03
LIQT Blue Moose Media +0.08 3.1100 +0.0100 +0.32% 3.1100 3.0500 12:45
FNMAJ Fannie Mae Pfd R +0.06 4.0600 +0.0100 +0.25% 4.0600 4.0600 13:00
UMAX Umax Group Corp +0.04 2.7100 +0.0100 +0.37% 2.7100 2.6000 12:15
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 6.8100 12:57
PARR Par Pete Corp unch 1.7400 unch unch 1.7400 1.7000 10:10
WSGP Western Graphite Inc unch 0.3300 unch unch 0.3500 0.3000 11:34
CATC Cambridge Bancorp unch 38.5000 unch unch 38.5000 38.5000 12:54
ROIL Richfield Oil unch 0.4650 unch unch 0.4650 0.4650 12:02
SMGI Smg Indium Res Ltd unch 2.6500 unch unch 2.6500 2.6500 10:49
FCBS First Century Bnkshr unch 15.4500 unch unch 15.4500 15.4500 09:30
FMCCT Federal Home Loan unch 6.9000 unch unch 6.9000 6.9000 12:15
CBNY Community National unch 13.0500 unch unch 13.0500 13.0500 09:43
ISDR Issuer Direct Corp unch 7.5000 unch unch 7.5000 7.5000 13:03
FNMAM Fannie Mae 5.81 H unch 7.2000 unch unch 7.2000 7.0000 10:47
PFIE Profire Energy Inc unch 1.7600 unch unch 1.7700 1.7300 12:51
FNMAT Federal Natl Pfd T unch 7.5000 unch unch 7.5400 7.5000 13:02
AGIN American Graphite unch 0.4100 +0.0350 +9.33% 0.4100 0.3700 13:00
AMPD Amp Holding Inc. unch 0.4200 +0.0450 +12.00% 0.4200 0.3700 13:01
FNMAG Fannie Mae 5.375 I unch 7.1000 unch unch 7.1000 7.1000 10:47
BSPA Ballston Spa Bancorp unch 31.7500 unch unch 31.7500 31.7500 11:48
FMCKK Fed Home Ln Mtg 5.0 unch 6.9000 unch unch 6.9000 6.9000 11:00
IIBK Idaho Independent Bk unch 5.1500 unch unch 5.1500 5.1500 12:15
PTRC Petro River Oil Corp unch 0.2900 unch unch 0.3000 0.2900 12:33
ECAU Echo Automotive Inc unch 0.2900 unch unch 0.3000 0.2900 11:14
DCBF Dcb Financial Corp unch 5.5000 unch unch 5.5000 5.4800 11:09
DRIO Labstyle unch 2.7500 unch unch 2.7900 2.7400 12:27
GNIN Green Innovations -0.07 0.2710 -0.0090 -3.21% 0.2800 0.2710 13:03
OBJE Obscene Jeans Corp -0.08 0.4250 -0.0050 -1.16% 0.4300 0.4200 12:00
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 3.7200 -0.0500 -1.33% 3.7600 3.7200 12:59
ENSV Enservco Corpporatio -0.11 1.2800 -0.0100 -0.78% 1.2900 1.2100 13:05
TNTY Trunity Holdings -0.12 0.4000 -0.0060 -1.48% 0.4000 0.3900 13:00
FMCC Freddie Mac -0.13 1.2700 unch unch 1.3300 1.2500 13:01
SCRA Securealert Inc -0.20 20.4000 -0.2500 -1.21% 20.4000 19.7500 12:35
DPSI Decisionpoint System -0.20 0.7800 -0.0200 -2.50% 0.8000 0.7500 12:53
XBTC Xhibit Corp. -0.22 1.5000 -0.0700 -4.46% 1.6000 1.4000 12:26
GOJO Graphon Corp -0.26 0.4390 -0.0060 -1.35% 0.4400 0.3911 12:29
PEDO Pedevco Corp. -0.26 4.2500 -0.0900 -2.07% 4.2500 3.9500 10:52
SGBK Stonegate Bank [Fl] -0.30 19.0500 -0.0500 -0.26% 19.1000 19.0500 12:39
AMZZ Amazonica Corp -0.32 0.7400 unch unch 0.7400 0.7300 13:03
SOULD Soul & Vibe Interact -0.35 1.7300 -0.1700 -8.95% 1.9600 1.7000 12:58
MARAD Marathon Patent Grou -0.39 6.0600 -0.0900 -1.46% 6.1100 6.0500 12:35
MRIC Mri Interventions -0.40 1.2600 -0.0100 -0.79% 1.2800 1.2400 12:50
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 12:44
ZERO Save The World Air I -0.46 1.4300 -0.0400 -2.72% 1.4600 1.4300 13:02
NEPH Nephros Inc. -0.52 1.5400 -0.0400 -2.53% 1.5700 1.5400 12:26
ERFB Erf Wireless Inc -0.54 0.4700 -0.0230 -4.67% 0.4850 0.4700 12:55
BRTX Biorestorative Thera -0.58 0.7000 -0.0400 -5.41% 0.7000 0.7000 10:45
NVIV Design Source Inc -0.59 4.0800 -0.1180 -2.81% 4.2100 4.0600 13:02
SHPR Poly Shield Technolo -0.60 0.4500 -0.0299 -6.23% 0.5000 0.4000 12:14
FMCCH Freddie Mac 5.10 Pfd -0.61 7.3000 -0.1000 -1.35% 7.3900 7.3000 11:57
CLDS Cloud Star Corp -0.63 0.3060 -0.0140 -4.38% 0.3200 0.3050 12:51
FMCKM Federal Home Ln Mtg -0.64 3.3500 -0.0500 -1.47% 3.5000 3.1500 12:54
HIIT Hii Technologies -0.69 0.2600 -0.0100 -3.70% 0.2600 0.2600 11:32
(0)
(0)