OTC/BB Most Active Stocks Tuesday, August 20, 2013
Post# of 39329
Posted On: 08/20/2013 10:14:27 AM
OTC/BB Most Active Stocks Tuesday, August 20, 2013 10:14:04 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ORCT Orckit Communication +4.14 0.3600 +0.2280 +172.73% 0.3600 0.2300 09:58
PARR Par Pete Corp +3.56 1.7900 +0.0900 +5.29% 1.7900 1.7900 09:35
AOIL Armada Oil Inc +2.98 0.3380 +0.0529 +18.55% 0.3380 0.3380 09:47
AMZG American Eagle Energ +2.96 2.0200 +0.1400 +7.45% 2.0200 1.9100 09:55
MAXD Max Sound Corp +2.57 0.3000 +0.0349 +13.16% 0.3000 0.3000 09:30
DMPI Delmar Pharma +1.57 1.1200 +0.1100 +10.89% 1.1200 1.1200 09:30
UBIQ Ubiquity Broadcastin +1.53 12.2500 +0.1500 +1.24% 12.2500 12.0700 09:34
CATC Cambridge Bancorp +1.48 38.7500 +0.2500 +0.65% 38.7500 38.7500 09:35
UREE U.S. Rare Earths Inc +1.46 2.3000 +0.1500 +6.98% 2.3000 2.3000 09:50
SRCO Sparta Comm Services +1.43 0.7000 +0.0500 +7.69% 0.7000 0.7000 09:41
FMCKN Federal Home Ln Mtg +1.42 3.5000 +0.1500 +4.48% 3.5000 3.5000 09:30
GTHP Guided Therapeutics +0.82 0.7200 +0.0070 +0.98% 0.7200 0.7200 09:44
MRIC Mri Interventions +0.80 1.2800 +0.0200 +1.59% 1.2800 1.2600 09:55
SNGX Soligenix Inc. +0.72 1.5400 +0.0500 +3.36% 1.5900 1.5000 09:48
TTNP Titan Pharma Inc +0.68 0.6490 +0.0120 +1.88% 0.6490 0.6310 09:54
OBJE Obscene Jeans Corp +0.60 0.4700 +0.0400 +9.30% 0.4800 0.4700 09:50
FMCKJ Freddie Mac Pfd Z +0.60 4.7500 +0.0500 +1.06% 4.7700 4.6600 09:46
CTIX Cellceutix Corp +0.54 2.0000 unch unch 2.0200 1.9900 09:57
JUVF Juniata Valley Finl +0.51 17.7700 +0.1200 +0.68% 17.7700 17.7500 09:34
MSHF Mediashift Inc. +0.45 3.9000 +0.0500 +1.30% 3.9000 3.9000 09:44
ADXS Advaxis Inc +0.41 3.0000 +0.0500 +1.69% 3.0000 2.6000 09:49
MONK Monarchy Resources +0.37 0.2400 +0.0100 +4.35% 0.2600 0.2350 09:57
DDOO Discount Dental +0.32 1.3500 +0.0600 +4.65% 1.4000 1.3500 09:53
GNIN Green Innovations +0.28 0.2650 +0.0040 +1.53% 0.2650 0.2600 09:44
NVIV Design Source Inc +0.25 4.1300 +0.0500 +1.23% 4.1300 4.0800 09:58
NAMG North American Oil +0.25 1.3800 +0.0400 +2.99% 1.3900 1.3600 09:58
VPIG Virtual Piggy Inc +0.22 2.0500 +0.0500 +2.50% 2.0500 2.0100 09:55
SFES Safestitch Medical +0.22 1.1800 +0.0400 +3.51% 1.2000 1.1500 09:58
SITO Single Touch Systems +0.21 0.5950 unch unch 0.6000 0.5950 09:55
MARAD Marathon Patent Grou +0.05 5.8600 +0.0100 +0.17% 5.8600 5.8100 09:39
WDDD Worlds.Com Inc +0.02 0.2910 +0.0005 +0.17% 0.2990 0.2530 09:57
CLCN Creative Learning unch 1.5000 unch unch 1.5000 1.5000 09:30
FVRG Forevergreen Worldwi unch 0.4900 unch unch 0.4900 0.4900 09:55
IIBK Idaho Independent Bk unch 5.1500 unch unch 5.1500 5.1500 09:47
FNMAS Fannie Mae Pfd S unch 4.7500 unch unch 4.7500 4.7500 09:48
CLDS Cloud Star Corp unch 0.3060 unch unch 0.3060 0.3060 09:52
SCRA Securealert Inc unch 20.4000 unch unch 20.6000 20.4000 09:52
ZERO Save The World Air I unch 1.4500 unch unch 1.4900 1.4500 09:37
IRHC Infinity Resources unch 2.5000 unch unch 2.5000 2.5000 09:47
BSPA Ballston Spa Bancorp unch 32.7500 unch unch 32.7500 32.7500 09:30
TQLA Montalvo Spirits In unch 0.4000 unch unch 0.4050 0.3930 09:55
CWBK Commercewest Bk [Ca] unch 12.7500 unch unch 12.7500 12.7500 09:50
GOJO Graphon Corp unch 0.4350 unch unch 0.4350 0.4350 09:30
SNWV Sanuwave Health Inc unch 0.8000 unch unch 0.8000 0.8000 09:30
BSSP Bassline Productions unch 1.7500 unch unch 1.7500 1.7500 09:53
FNMAT Federal Natl Pfd T unch 7.5000 unch unch 7.5100 7.5000 09:48
SHPR Poly Shield Technolo -0.01 0.4597 -0.0003 -0.07% 0.4597 0.4010 09:46
ECAU Echo Automotive Inc -0.06 0.2880 -0.0012 -0.41% 0.3000 0.2880 09:44
STVI Snap Interactive -0.13 0.7700 -0.0100 -1.28% 0.7700 0.7700 09:52
VUZI Vuzix Corp -0.14 2.2000 -0.0600 -2.65% 2.3200 2.0200 09:58
CALVF Caledonia Mining Cp -0.15 0.8686 -0.0066 -0.75% 0.8686 0.8686 09:53
CZICF Canadian Zinc Corp -0.15 0.6418 -0.0022 -0.34% 0.6500 0.6400 09:48
AUGT Augme Technologies -0.16 0.3900 -0.0020 -0.51% 0.3900 0.3900 09:30
OMTK Omnitek Engineering -0.19 2.0900 -0.0100 -0.48% 2.1500 2.0900 09:48
FTTN First Titan Corp. -0.22 0.5900 -0.0100 -1.67% 0.6000 0.5850 09:39
NROM Noble Romans Inc -0.26 1.2400 -0.0200 -1.59% 1.2400 1.2400 09:46
CRRS Corp Res Svcs Inc -0.26 3.3300 -0.0200 -0.60% 3.3300 3.2700 09:58
LIBE Liberated Energy -0.28 0.3100 -0.0100 -3.13% 0.3100 0.3100 09:49
PTRC Petro River Oil Corp -0.29 0.2900 -0.0100 -3.33% 0.2920 0.2900 09:54
FRAF Franklin Finl Svcs -0.36 15.8800 -0.0200 -0.13% 15.8800 15.8800 09:35
LBMH Liberator Medical Hl -0.39 1.4800 -0.0200 -1.33% 1.5000 1.4500 09:57
HRAA Health Rev Assurn -0.40 0.2950 -0.0100 -3.28% 0.3010 0.2850 09:55
NEPH Nephros Inc. -0.41 1.5000 -0.0300 -1.96% 1.5000 1.5000 09:39
WSGP Western Graphite Inc -0.45 0.2851 -0.0159 -5.28% 0.3290 0.2851 09:44
NNVC Nanoviricides Inc -0.46 1.0900 -0.0300 -2.68% 1.1300 1.0900 09:58
ARTH Almah Inc -0.56 0.4000 -0.0100 -2.44% 0.4200 0.3750 09:57
DRIO Labstyle -0.69 2.6700 -0.0300 -1.11% 2.7500 2.6700 09:46
ENSV Enservco Corpporatio -0.70 1.1900 -0.0600 -4.80% 1.2700 1.1900 09:55
WILD Wild Craze Inc -0.80 0.4795 -0.0805 -14.38% 0.5700 0.3920 09:57
TNTY Trunity Holdings -0.82 0.3950 -0.0450 -10.23% 0.4800 0.3950 09:47
FNMA Fannie Mae -0.87 1.2700 -0.0400 -3.05% 1.3200 1.2300 09:58
PROP Propell Corp -0.91 0.4250 -0.0225 -5.03% 0.4250 0.4250 09:54
PEDO Pedevco Corp. -0.91 3.9400 -0.3100 -7.29% 3.9400 3.9400 09:53
FMAR First Mariner Bancor -0.96 1.5300 -0.0800 -4.97% 1.6100 1.5300 09:52
AGIN American Graphite -0.98 0.3800 -0.0150 -3.80% 0.4000 0.3751 09:57
SIAF Sino Agro Food Inc -1.10 0.4000 -0.0150 -3.61% 0.4150 0.4000 09:55
FMCC Freddie Mac -1.10 1.1700 -0.0500 -4.10% 1.2200 1.1300 09:58
APPA A.P. Pharma -1.22 0.4000 -0.0200 -4.76% 0.4200 0.4000 09:54
BFDI Brekford Intl Corp -1.24 0.5500 -0.0300 -5.17% 0.5500 0.5500 09:35
ITEN Codesmart Holdings -1.38 2.3300 -0.1700 -6.80% 2.5500 2.2300 09:58
WTER Alkaline Water Compa -1.49 0.6190 -0.0210 -3.28% 0.6710 0.5302 09:58
SOULD Soul & Vibe Interact -1.94 0.7000 -0.5100 -42.15% 1.0600 0.6201 09:58
FNMAK Federal Natl Pfd N -2.02 6.5000 -0.6300 -8.84% 6.5000 6.5000 09:30
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ORCT Orckit Communication +4.14 0.3600 +0.2280 +172.73% 0.3600 0.2300 09:58
PARR Par Pete Corp +3.56 1.7900 +0.0900 +5.29% 1.7900 1.7900 09:35
AOIL Armada Oil Inc +2.98 0.3380 +0.0529 +18.55% 0.3380 0.3380 09:47
AMZG American Eagle Energ +2.96 2.0200 +0.1400 +7.45% 2.0200 1.9100 09:55
MAXD Max Sound Corp +2.57 0.3000 +0.0349 +13.16% 0.3000 0.3000 09:30
DMPI Delmar Pharma +1.57 1.1200 +0.1100 +10.89% 1.1200 1.1200 09:30
UBIQ Ubiquity Broadcastin +1.53 12.2500 +0.1500 +1.24% 12.2500 12.0700 09:34
CATC Cambridge Bancorp +1.48 38.7500 +0.2500 +0.65% 38.7500 38.7500 09:35
UREE U.S. Rare Earths Inc +1.46 2.3000 +0.1500 +6.98% 2.3000 2.3000 09:50
SRCO Sparta Comm Services +1.43 0.7000 +0.0500 +7.69% 0.7000 0.7000 09:41
FMCKN Federal Home Ln Mtg +1.42 3.5000 +0.1500 +4.48% 3.5000 3.5000 09:30
GTHP Guided Therapeutics +0.82 0.7200 +0.0070 +0.98% 0.7200 0.7200 09:44
MRIC Mri Interventions +0.80 1.2800 +0.0200 +1.59% 1.2800 1.2600 09:55
SNGX Soligenix Inc. +0.72 1.5400 +0.0500 +3.36% 1.5900 1.5000 09:48
TTNP Titan Pharma Inc +0.68 0.6490 +0.0120 +1.88% 0.6490 0.6310 09:54
OBJE Obscene Jeans Corp +0.60 0.4700 +0.0400 +9.30% 0.4800 0.4700 09:50
FMCKJ Freddie Mac Pfd Z +0.60 4.7500 +0.0500 +1.06% 4.7700 4.6600 09:46
CTIX Cellceutix Corp +0.54 2.0000 unch unch 2.0200 1.9900 09:57
JUVF Juniata Valley Finl +0.51 17.7700 +0.1200 +0.68% 17.7700 17.7500 09:34
MSHF Mediashift Inc. +0.45 3.9000 +0.0500 +1.30% 3.9000 3.9000 09:44
ADXS Advaxis Inc +0.41 3.0000 +0.0500 +1.69% 3.0000 2.6000 09:49
MONK Monarchy Resources +0.37 0.2400 +0.0100 +4.35% 0.2600 0.2350 09:57
DDOO Discount Dental +0.32 1.3500 +0.0600 +4.65% 1.4000 1.3500 09:53
GNIN Green Innovations +0.28 0.2650 +0.0040 +1.53% 0.2650 0.2600 09:44
NVIV Design Source Inc +0.25 4.1300 +0.0500 +1.23% 4.1300 4.0800 09:58
NAMG North American Oil +0.25 1.3800 +0.0400 +2.99% 1.3900 1.3600 09:58
VPIG Virtual Piggy Inc +0.22 2.0500 +0.0500 +2.50% 2.0500 2.0100 09:55
SFES Safestitch Medical +0.22 1.1800 +0.0400 +3.51% 1.2000 1.1500 09:58
SITO Single Touch Systems +0.21 0.5950 unch unch 0.6000 0.5950 09:55
MARAD Marathon Patent Grou +0.05 5.8600 +0.0100 +0.17% 5.8600 5.8100 09:39
WDDD Worlds.Com Inc +0.02 0.2910 +0.0005 +0.17% 0.2990 0.2530 09:57
CLCN Creative Learning unch 1.5000 unch unch 1.5000 1.5000 09:30
FVRG Forevergreen Worldwi unch 0.4900 unch unch 0.4900 0.4900 09:55
IIBK Idaho Independent Bk unch 5.1500 unch unch 5.1500 5.1500 09:47
FNMAS Fannie Mae Pfd S unch 4.7500 unch unch 4.7500 4.7500 09:48
CLDS Cloud Star Corp unch 0.3060 unch unch 0.3060 0.3060 09:52
SCRA Securealert Inc unch 20.4000 unch unch 20.6000 20.4000 09:52
ZERO Save The World Air I unch 1.4500 unch unch 1.4900 1.4500 09:37
IRHC Infinity Resources unch 2.5000 unch unch 2.5000 2.5000 09:47
BSPA Ballston Spa Bancorp unch 32.7500 unch unch 32.7500 32.7500 09:30
TQLA Montalvo Spirits In unch 0.4000 unch unch 0.4050 0.3930 09:55
CWBK Commercewest Bk [Ca] unch 12.7500 unch unch 12.7500 12.7500 09:50
GOJO Graphon Corp unch 0.4350 unch unch 0.4350 0.4350 09:30
SNWV Sanuwave Health Inc unch 0.8000 unch unch 0.8000 0.8000 09:30
BSSP Bassline Productions unch 1.7500 unch unch 1.7500 1.7500 09:53
FNMAT Federal Natl Pfd T unch 7.5000 unch unch 7.5100 7.5000 09:48
SHPR Poly Shield Technolo -0.01 0.4597 -0.0003 -0.07% 0.4597 0.4010 09:46
ECAU Echo Automotive Inc -0.06 0.2880 -0.0012 -0.41% 0.3000 0.2880 09:44
STVI Snap Interactive -0.13 0.7700 -0.0100 -1.28% 0.7700 0.7700 09:52
VUZI Vuzix Corp -0.14 2.2000 -0.0600 -2.65% 2.3200 2.0200 09:58
CALVF Caledonia Mining Cp -0.15 0.8686 -0.0066 -0.75% 0.8686 0.8686 09:53
CZICF Canadian Zinc Corp -0.15 0.6418 -0.0022 -0.34% 0.6500 0.6400 09:48
AUGT Augme Technologies -0.16 0.3900 -0.0020 -0.51% 0.3900 0.3900 09:30
OMTK Omnitek Engineering -0.19 2.0900 -0.0100 -0.48% 2.1500 2.0900 09:48
FTTN First Titan Corp. -0.22 0.5900 -0.0100 -1.67% 0.6000 0.5850 09:39
NROM Noble Romans Inc -0.26 1.2400 -0.0200 -1.59% 1.2400 1.2400 09:46
CRRS Corp Res Svcs Inc -0.26 3.3300 -0.0200 -0.60% 3.3300 3.2700 09:58
LIBE Liberated Energy -0.28 0.3100 -0.0100 -3.13% 0.3100 0.3100 09:49
PTRC Petro River Oil Corp -0.29 0.2900 -0.0100 -3.33% 0.2920 0.2900 09:54
FRAF Franklin Finl Svcs -0.36 15.8800 -0.0200 -0.13% 15.8800 15.8800 09:35
LBMH Liberator Medical Hl -0.39 1.4800 -0.0200 -1.33% 1.5000 1.4500 09:57
HRAA Health Rev Assurn -0.40 0.2950 -0.0100 -3.28% 0.3010 0.2850 09:55
NEPH Nephros Inc. -0.41 1.5000 -0.0300 -1.96% 1.5000 1.5000 09:39
WSGP Western Graphite Inc -0.45 0.2851 -0.0159 -5.28% 0.3290 0.2851 09:44
NNVC Nanoviricides Inc -0.46 1.0900 -0.0300 -2.68% 1.1300 1.0900 09:58
ARTH Almah Inc -0.56 0.4000 -0.0100 -2.44% 0.4200 0.3750 09:57
DRIO Labstyle -0.69 2.6700 -0.0300 -1.11% 2.7500 2.6700 09:46
ENSV Enservco Corpporatio -0.70 1.1900 -0.0600 -4.80% 1.2700 1.1900 09:55
WILD Wild Craze Inc -0.80 0.4795 -0.0805 -14.38% 0.5700 0.3920 09:57
TNTY Trunity Holdings -0.82 0.3950 -0.0450 -10.23% 0.4800 0.3950 09:47
FNMA Fannie Mae -0.87 1.2700 -0.0400 -3.05% 1.3200 1.2300 09:58
PROP Propell Corp -0.91 0.4250 -0.0225 -5.03% 0.4250 0.4250 09:54
PEDO Pedevco Corp. -0.91 3.9400 -0.3100 -7.29% 3.9400 3.9400 09:53
FMAR First Mariner Bancor -0.96 1.5300 -0.0800 -4.97% 1.6100 1.5300 09:52
AGIN American Graphite -0.98 0.3800 -0.0150 -3.80% 0.4000 0.3751 09:57
SIAF Sino Agro Food Inc -1.10 0.4000 -0.0150 -3.61% 0.4150 0.4000 09:55
FMCC Freddie Mac -1.10 1.1700 -0.0500 -4.10% 1.2200 1.1300 09:58
APPA A.P. Pharma -1.22 0.4000 -0.0200 -4.76% 0.4200 0.4000 09:54
BFDI Brekford Intl Corp -1.24 0.5500 -0.0300 -5.17% 0.5500 0.5500 09:35
ITEN Codesmart Holdings -1.38 2.3300 -0.1700 -6.80% 2.5500 2.2300 09:58
WTER Alkaline Water Compa -1.49 0.6190 -0.0210 -3.28% 0.6710 0.5302 09:58
SOULD Soul & Vibe Interact -1.94 0.7000 -0.5100 -42.15% 1.0600 0.6201 09:58
FNMAK Federal Natl Pfd N -2.02 6.5000 -0.6300 -8.84% 6.5000 6.5000 09:30
(0)
(0)