OTC/BB Most Active Stocks Monday, August 19, 2013
Post# of 39317
Posted On: 08/19/2013 2:23:56 PM
OTC/BB Most Active Stocks Monday, August 19, 2013 2:23:32 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TPCSE Techprecision Corp +3.12 0.6000 +0.2450 +69.01% 0.6350 0.2740 14:07
TTNP Titan Pharma Inc +2.50 0.6450 +0.0450 +7.50% 0.6500 0.6034 13:54
AMPD Amp Holding Inc. +2.26 0.4200 +0.0450 +12.00% 0.4200 0.3700 13:01
AKPB Alaska Pac Bancshs +2.13 12.5000 +0.5000 +4.17% 12.5000 12.5000 11:44
AGIN American Graphite +2.13 0.4100 +0.0350 +9.33% 0.4100 0.3700 13:44
APPA A.P. Pharma +2.05 0.4300 +0.0360 +9.14% 0.4300 0.3990 13:45
DDOO Discount Dental +1.81 1.2300 +0.2800 +29.47% 1.2500 1.1600 14:02
WTER Alkaline Water Compa +1.72 0.6700 +0.0500 +8.06% 0.7100 0.6360 14:03
SFES Safestitch Medical +1.48 1.1300 +0.2500 +28.41% 1.1900 0.9000 14:06
MAXD Max Sound Corp +1.42 0.2975 +0.0175 +6.25% 0.3000 0.2715 13:58
AMZG American Eagle Energ +1.35 1.8900 +0.0500 +2.72% 2.0000 1.8500 13:56
OMTK Omnitek Engineering +1.31 2.1000 +0.0700 +3.45% 2.1000 2.0000 12:44
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
WILD Wild Craze Inc +1.06 0.5300 +0.1300 +32.50% 0.5340 0.4100 14:03
CRRS Corp Res Svcs Inc +1.06 3.2900 +0.1900 +6.13% 3.5500 3.1500 13:55
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 13:21
FVRG Forevergreen Worldwi +1.01 0.6000 +0.0500 +9.09% 0.6000 0.5800 12:12
CTIX Cellceutix Corp +0.99 2.0100 +0.0300 +1.52% 2.0500 1.9600 14:06
MSHF Mediashift Inc. +0.92 3.8500 +0.1000 +2.67% 3.8500 3.7500 12:07
NSSI Network-1 Sec Solu +0.90 1.7800 +0.0100 +0.56% 1.8000 1.7700 14:00
ITEN Codesmart Holdings +0.81 2.4900 +0.1400 +5.96% 2.5200 1.9900 14:00
FNMAK Federal Natl Pfd N +0.80 7.1900 +0.2400 +3.45% 7.1900 7.1700 13:15
CWBB Commonwealth Bus Bk +0.78 20.5000 +0.3500 +1.74% 20.5000 20.5000 11:57
IRHC Infinity Resources +0.65 2.6400 +0.0600 +2.33% 2.6400 2.5100 12:38
TNTY Trunity Holdings +0.61 0.4400 +0.0340 +8.37% 0.4800 0.3900 13:52
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 13:27
NAMG North American Oil +0.60 1.3500 +0.0900 +7.14% 1.3600 1.2500 14:01
DIRI Direct Insite Cp +0.59 1.7800 +0.0300 +1.71% 1.8000 1.7800 14:02
SNWV Sanuwave Health Inc +0.55 0.8000 +0.0374 +4.90% 0.8300 0.7900 11:27
UREE U.S. Rare Earths Inc +0.52 2.1500 +0.0500 +2.38% 2.5000 2.1000 13:23
CLCN Creative Learning +0.47 1.5000 +0.0800 +5.63% 1.5000 1.5000 13:19
SITO Single Touch Systems +0.43 0.6000 +0.0100 +1.69% 0.6200 0.5900 13:57
BSSP Bassline Productions +0.38 1.7500 +0.0100 +0.57% 1.7500 1.7100 12:50
AUGT Augme Technologies +0.36 0.3900 +0.0050 +1.30% 0.3950 0.3800 13:52
PVLY Premier Valley Bk CA +0.34 6.1500 +0.0400 +0.65% 6.1500 6.1500 13:51
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 13:43
VUZI Vuzix Corp +0.23 1.9800 +0.0800 +4.21% 1.9800 1.9000 13:38
VPIG Virtual Piggy Inc +0.22 2.0500 +0.0100 +0.49% 2.1000 2.0380 13:10
FMCKK Fed Home Ln Mtg 5.0 +0.19 6.9400 +0.0400 +0.58% 6.9400 6.9000 13:39
FNMA Fannie Mae +0.18 1.3600 unch unch 1.4400 1.3600 14:07
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 4.7500 13:55
BSCA Bank Santa Clarita +0.10 9.0000 +0.0100 +0.11% 9.0000 9.0000 13:54
LIQT Blue Moose Media +0.08 3.1100 +0.0100 +0.32% 3.1100 3.0500 12:45
SIAF Sino Agro Food Inc +0.08 0.4010 +0.0010 +0.25% 0.4150 0.4000 14:01
UMAX Umax Group Corp +0.08 2.7200 +0.0200 +0.74% 2.7200 2.6000 13:59
FNMAJ Fannie Mae Pfd R +0.06 4.0600 +0.0100 +0.25% 4.0900 4.0500 13:55
FCBS First Century Bnkshr unch 15.4500 unch unch 15.4500 15.4500 09:30
SMGI Smg Indium Res Ltd unch 2.6500 unch unch 2.6500 2.6500 10:49
FNMAG Fannie Mae 5.375 I unch 7.1000 unch unch 7.1000 7.1000 10:47
CBNY Community National unch 13.0500 unch unch 13.0500 13.0500 09:43
PGSI Pegasi Energy Resour unch 0.7300 unch unch 0.7300 0.7300 13:51
BSPA Ballston Spa Bancorp unch 31.7500 unch unch 31.7500 31.7500 11:48
FNMAS Fannie Mae Pfd S unch 4.7500 unch unch 4.8200 4.7500 14:06
ISDR Issuer Direct Corp unch 7.5000 unch unch 7.5000 7.5000 13:03
PFIE Profire Energy Inc unch 1.7600 unch unch 1.7700 1.7300 12:51
ROIL Richfield Oil unch 0.4650 unch unch 0.4650 0.4650 12:02
DCBF Dcb Financial Corp unch 5.5000 unch unch 5.5000 5.4800 11:09
FNMAT Federal Natl Pfd T unch 7.5000 unch unch 7.5400 7.5000 13:24
FMCKP Freddie Mac 5.7 Pfd unch 6.8200 unch unch 6.8200 6.8100 12:57
FNMFN Federal National Mor unch 7.0000 unch unch 7.0000 7.0000 13:38
IIBK Idaho Independent Bk unch 5.1500 unch unch 5.1500 5.1500 12:15
CATC Cambridge Bancorp unch 38.5000 unch unch 38.5000 38.5000 12:54
ESPH Exosphere Technolog unch 0.2550 -0.0050 -1.92% 0.2690 0.2500 14:05
FMCCT Federal Home Loan unch 6.9000 unch unch 6.9000 6.9000 12:15
ECAU Echo Automotive Inc -0.04 0.2892 -0.0008 -0.28% 0.3000 0.2892 13:18
HRAA Health Rev Assurn -0.08 0.3090 -0.0020 -0.64% 0.3100 0.3050 11:39
FMCC Freddie Mac -0.13 1.2500 -0.0200 -1.57% 1.3300 1.2500 14:08
NNVC Nanoviricides Inc -0.15 1.0900 -0.0100 -0.91% 1.1600 1.0600 13:44
OBJE Obscene Jeans Corp -0.16 0.4200 -0.0100 -2.33% 0.4300 0.4200 13:49
DPSI Decisionpoint System -0.20 0.7500 -0.0500 -6.25% 0.8000 0.7500 14:07
SCRA Securealert Inc -0.20 20.4000 -0.2500 -1.21% 20.4000 19.7500 13:21
ZERO Save The World Air I -0.23 1.4500 -0.0200 -1.36% 1.4600 1.4300 14:07
PEDO Pedevco Corp. -0.26 4.2500 -0.0900 -2.07% 4.2500 3.9500 10:52
GOJO Graphon Corp -0.26 0.4390 -0.0060 -1.35% 0.4400 0.3911 12:29
SGBK Stonegate Bank [Fl] -0.30 19.0500 -0.0500 -0.26% 19.1000 19.0500 12:39
AMZZ Amazonica Corp -0.32 0.7300 -0.0100 -1.35% 0.7400 0.7300 13:58
CZICF Canadian Zinc Corp -0.33 0.6450 -0.0050 -0.77% 0.6625 0.6430 13:23
FKYS First Keystone Corp -0.38 26.8500 -0.1500 -0.56% 26.8500 26.8500 13:36
XBTC Xhibit Corp. -0.38 1.4500 -0.1200 -7.64% 1.6000 1.4000 13:55
MARAD Marathon Patent Grou -0.39 6.0600 -0.0900 -1.46% 6.1100 6.0500 14:03
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 13:43
ENSV Enservco Corpporatio -0.44 1.2600 -0.0300 -2.33% 1.2900 1.2100 14:06
SOULD Soul & Vibe Interact -0.45 1.6800 -0.2200 -11.58% 1.9600 1.6500 14:06
FNMAI Fed Ntl Mtg Ser Q -0.46 3.7200 -0.0500 -1.33% 3.7600 3.7200 13:16
NEPH Nephros Inc. -0.52 1.5400 -0.0400 -2.53% 1.5700 1.5360 13:44
LBMH Liberator Medical Hl -0.53 1.5300 -0.0400 -2.55% 1.5600 1.4700 13:28
FNMAM Fannie Mae 5.81 H -0.55 7.1000 -0.1000 -1.39% 7.2000 7.0000 13:36
BRTX Biorestorative Thera -0.58 0.7000 -0.0400 -5.41% 0.7000 0.7000 10:45
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 14:07
GNIN Green Innovations -0.63 0.2700 -0.0100 -3.57% 0.2800 0.2700 14:02
FMCKM Federal Home Ln Mtg -0.64 3.3500 -0.0500 -1.47% 3.5000 3.1500 12:54
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TPCSE Techprecision Corp +3.12 0.6000 +0.2450 +69.01% 0.6350 0.2740 14:07
TTNP Titan Pharma Inc +2.50 0.6450 +0.0450 +7.50% 0.6500 0.6034 13:54
AMPD Amp Holding Inc. +2.26 0.4200 +0.0450 +12.00% 0.4200 0.3700 13:01
AKPB Alaska Pac Bancshs +2.13 12.5000 +0.5000 +4.17% 12.5000 12.5000 11:44
AGIN American Graphite +2.13 0.4100 +0.0350 +9.33% 0.4100 0.3700 13:44
APPA A.P. Pharma +2.05 0.4300 +0.0360 +9.14% 0.4300 0.3990 13:45
DDOO Discount Dental +1.81 1.2300 +0.2800 +29.47% 1.2500 1.1600 14:02
WTER Alkaline Water Compa +1.72 0.6700 +0.0500 +8.06% 0.7100 0.6360 14:03
SFES Safestitch Medical +1.48 1.1300 +0.2500 +28.41% 1.1900 0.9000 14:06
MAXD Max Sound Corp +1.42 0.2975 +0.0175 +6.25% 0.3000 0.2715 13:58
AMZG American Eagle Energ +1.35 1.8900 +0.0500 +2.72% 2.0000 1.8500 13:56
OMTK Omnitek Engineering +1.31 2.1000 +0.0700 +3.45% 2.1000 2.0000 12:44
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
WILD Wild Craze Inc +1.06 0.5300 +0.1300 +32.50% 0.5340 0.4100 14:03
CRRS Corp Res Svcs Inc +1.06 3.2900 +0.1900 +6.13% 3.5500 3.1500 13:55
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 13:21
FVRG Forevergreen Worldwi +1.01 0.6000 +0.0500 +9.09% 0.6000 0.5800 12:12
CTIX Cellceutix Corp +0.99 2.0100 +0.0300 +1.52% 2.0500 1.9600 14:06
MSHF Mediashift Inc. +0.92 3.8500 +0.1000 +2.67% 3.8500 3.7500 12:07
NSSI Network-1 Sec Solu +0.90 1.7800 +0.0100 +0.56% 1.8000 1.7700 14:00
ITEN Codesmart Holdings +0.81 2.4900 +0.1400 +5.96% 2.5200 1.9900 14:00
FNMAK Federal Natl Pfd N +0.80 7.1900 +0.2400 +3.45% 7.1900 7.1700 13:15
CWBB Commonwealth Bus Bk +0.78 20.5000 +0.3500 +1.74% 20.5000 20.5000 11:57
IRHC Infinity Resources +0.65 2.6400 +0.0600 +2.33% 2.6400 2.5100 12:38
TNTY Trunity Holdings +0.61 0.4400 +0.0340 +8.37% 0.4800 0.3900 13:52
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 13:27
NAMG North American Oil +0.60 1.3500 +0.0900 +7.14% 1.3600 1.2500 14:01
DIRI Direct Insite Cp +0.59 1.7800 +0.0300 +1.71% 1.8000 1.7800 14:02
SNWV Sanuwave Health Inc +0.55 0.8000 +0.0374 +4.90% 0.8300 0.7900 11:27
UREE U.S. Rare Earths Inc +0.52 2.1500 +0.0500 +2.38% 2.5000 2.1000 13:23
CLCN Creative Learning +0.47 1.5000 +0.0800 +5.63% 1.5000 1.5000 13:19
SITO Single Touch Systems +0.43 0.6000 +0.0100 +1.69% 0.6200 0.5900 13:57
BSSP Bassline Productions +0.38 1.7500 +0.0100 +0.57% 1.7500 1.7100 12:50
AUGT Augme Technologies +0.36 0.3900 +0.0050 +1.30% 0.3950 0.3800 13:52
PVLY Premier Valley Bk CA +0.34 6.1500 +0.0400 +0.65% 6.1500 6.1500 13:51
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 13:43
VUZI Vuzix Corp +0.23 1.9800 +0.0800 +4.21% 1.9800 1.9000 13:38
VPIG Virtual Piggy Inc +0.22 2.0500 +0.0100 +0.49% 2.1000 2.0380 13:10
FMCKK Fed Home Ln Mtg 5.0 +0.19 6.9400 +0.0400 +0.58% 6.9400 6.9000 13:39
FNMA Fannie Mae +0.18 1.3600 unch unch 1.4400 1.3600 14:07
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 4.7500 13:55
BSCA Bank Santa Clarita +0.10 9.0000 +0.0100 +0.11% 9.0000 9.0000 13:54
LIQT Blue Moose Media +0.08 3.1100 +0.0100 +0.32% 3.1100 3.0500 12:45
SIAF Sino Agro Food Inc +0.08 0.4010 +0.0010 +0.25% 0.4150 0.4000 14:01
UMAX Umax Group Corp +0.08 2.7200 +0.0200 +0.74% 2.7200 2.6000 13:59
FNMAJ Fannie Mae Pfd R +0.06 4.0600 +0.0100 +0.25% 4.0900 4.0500 13:55
FCBS First Century Bnkshr unch 15.4500 unch unch 15.4500 15.4500 09:30
SMGI Smg Indium Res Ltd unch 2.6500 unch unch 2.6500 2.6500 10:49
FNMAG Fannie Mae 5.375 I unch 7.1000 unch unch 7.1000 7.1000 10:47
CBNY Community National unch 13.0500 unch unch 13.0500 13.0500 09:43
PGSI Pegasi Energy Resour unch 0.7300 unch unch 0.7300 0.7300 13:51
BSPA Ballston Spa Bancorp unch 31.7500 unch unch 31.7500 31.7500 11:48
FNMAS Fannie Mae Pfd S unch 4.7500 unch unch 4.8200 4.7500 14:06
ISDR Issuer Direct Corp unch 7.5000 unch unch 7.5000 7.5000 13:03
PFIE Profire Energy Inc unch 1.7600 unch unch 1.7700 1.7300 12:51
ROIL Richfield Oil unch 0.4650 unch unch 0.4650 0.4650 12:02
DCBF Dcb Financial Corp unch 5.5000 unch unch 5.5000 5.4800 11:09
FNMAT Federal Natl Pfd T unch 7.5000 unch unch 7.5400 7.5000 13:24
FMCKP Freddie Mac 5.7 Pfd unch 6.8200 unch unch 6.8200 6.8100 12:57
FNMFN Federal National Mor unch 7.0000 unch unch 7.0000 7.0000 13:38
IIBK Idaho Independent Bk unch 5.1500 unch unch 5.1500 5.1500 12:15
CATC Cambridge Bancorp unch 38.5000 unch unch 38.5000 38.5000 12:54
ESPH Exosphere Technolog unch 0.2550 -0.0050 -1.92% 0.2690 0.2500 14:05
FMCCT Federal Home Loan unch 6.9000 unch unch 6.9000 6.9000 12:15
ECAU Echo Automotive Inc -0.04 0.2892 -0.0008 -0.28% 0.3000 0.2892 13:18
HRAA Health Rev Assurn -0.08 0.3090 -0.0020 -0.64% 0.3100 0.3050 11:39
FMCC Freddie Mac -0.13 1.2500 -0.0200 -1.57% 1.3300 1.2500 14:08
NNVC Nanoviricides Inc -0.15 1.0900 -0.0100 -0.91% 1.1600 1.0600 13:44
OBJE Obscene Jeans Corp -0.16 0.4200 -0.0100 -2.33% 0.4300 0.4200 13:49
DPSI Decisionpoint System -0.20 0.7500 -0.0500 -6.25% 0.8000 0.7500 14:07
SCRA Securealert Inc -0.20 20.4000 -0.2500 -1.21% 20.4000 19.7500 13:21
ZERO Save The World Air I -0.23 1.4500 -0.0200 -1.36% 1.4600 1.4300 14:07
PEDO Pedevco Corp. -0.26 4.2500 -0.0900 -2.07% 4.2500 3.9500 10:52
GOJO Graphon Corp -0.26 0.4390 -0.0060 -1.35% 0.4400 0.3911 12:29
SGBK Stonegate Bank [Fl] -0.30 19.0500 -0.0500 -0.26% 19.1000 19.0500 12:39
AMZZ Amazonica Corp -0.32 0.7300 -0.0100 -1.35% 0.7400 0.7300 13:58
CZICF Canadian Zinc Corp -0.33 0.6450 -0.0050 -0.77% 0.6625 0.6430 13:23
FKYS First Keystone Corp -0.38 26.8500 -0.1500 -0.56% 26.8500 26.8500 13:36
XBTC Xhibit Corp. -0.38 1.4500 -0.1200 -7.64% 1.6000 1.4000 13:55
MARAD Marathon Patent Grou -0.39 6.0600 -0.0900 -1.46% 6.1100 6.0500 14:03
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 13:43
ENSV Enservco Corpporatio -0.44 1.2600 -0.0300 -2.33% 1.2900 1.2100 14:06
SOULD Soul & Vibe Interact -0.45 1.6800 -0.2200 -11.58% 1.9600 1.6500 14:06
FNMAI Fed Ntl Mtg Ser Q -0.46 3.7200 -0.0500 -1.33% 3.7600 3.7200 13:16
NEPH Nephros Inc. -0.52 1.5400 -0.0400 -2.53% 1.5700 1.5360 13:44
LBMH Liberator Medical Hl -0.53 1.5300 -0.0400 -2.55% 1.5600 1.4700 13:28
FNMAM Fannie Mae 5.81 H -0.55 7.1000 -0.1000 -1.39% 7.2000 7.0000 13:36
BRTX Biorestorative Thera -0.58 0.7000 -0.0400 -5.41% 0.7000 0.7000 10:45
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 14:07
GNIN Green Innovations -0.63 0.2700 -0.0100 -3.57% 0.2800 0.2700 14:02
FMCKM Federal Home Ln Mtg -0.64 3.3500 -0.0500 -1.47% 3.5000 3.1500 12:54
(0)
(0)