OTC/BB Most Active Stocks Tuesday, August 20, 2013
Post# of 39337
Posted On: 08/20/2013 11:16:58 AM
OTC/BB Most Active Stocks Tuesday, August 20, 2013 11:16:33 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ORCT Orckit Communication +4.17 0.3110 +0.1790 +135.61% 0.3600 0.2300 10:52
PARR Par Pete Corp +3.56 1.7900 +0.0900 +5.29% 1.7900 1.7900 09:35
AMZG American Eagle Energ +3.54 2.0800 +0.2000 +10.64% 2.0800 1.9100 10:40
AOIL Armada Oil Inc +2.98 0.3380 +0.0529 +18.55% 0.3380 0.3380 09:47
LIBE Liberated Energy +2.41 0.4500 +0.1300 +40.63% 0.4500 0.3100 10:51
MAXD Max Sound Corp +2.00 0.2900 +0.0249 +9.39% 0.3000 0.2900 10:09
EXAD Experience Art & Des +1.94 3.2500 +0.2500 +8.33% 3.2500 3.1000 10:26
FMCKI Federal Home Loan +1.85 3.6500 +0.2000 +5.80% 3.6500 3.6400 10:44
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 10:41
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
CBNY Community National +1.38 13.5000 +0.4500 +3.45% 13.5000 13.5000 10:33
FVRG Forevergreen Worldwi +1.26 0.5500 +0.0600 +12.24% 0.5500 0.4900 10:59
MRIC Mri Interventions +1.18 1.2900 +0.0300 +2.38% 1.2900 1.2600 10:47
CTIX Cellceutix Corp +1.06 2.0400 +0.0400 +2.00% 2.0400 1.9900 10:45
VPIG Virtual Piggy Inc +1.04 2.0500 +0.0500 +2.50% 2.0500 2.0100 10:06
UREE U.S. Rare Earths Inc +1.01 2.2500 +0.1000 +4.65% 2.3000 2.2500 10:56
ERFB Erf Wireless Inc +0.80 0.5000 +0.0200 +4.17% 0.5000 0.5000 10:31
FMCKJ Freddie Mac Pfd Z +0.71 4.7600 +0.0600 +1.28% 4.7700 4.6600 10:44
TTNP Titan Pharma Inc +0.68 0.6490 +0.0120 +1.88% 0.6490 0.6310 10:59
MARAD Marathon Patent Grou +0.67 6.0000 +0.1500 +2.56% 6.0000 5.8100 10:35
SNGX Soligenix Inc. +0.58 1.5300 +0.0400 +2.68% 1.6000 1.5000 10:52
SMTP Smtp Inc +0.58 1.0000 +0.0400 +4.17% 1.0000 0.9700 10:59
GNIN Green Innovations +0.56 0.2690 +0.0080 +3.07% 0.2700 0.2547 10:33
JUVF Juniata Valley Finl +0.51 17.7800 +0.1300 +0.74% 17.7800 17.7500 11:01
BFDI Brekford Intl Corp +0.41 0.5900 +0.0100 +1.72% 0.5900 0.5500 10:27
CZICF Canadian Zinc Corp +0.41 0.6500 +0.0060 +0.93% 0.6588 0.6400 10:51
XBTC Xhibit Corp. +0.35 1.7000 +0.1200 +7.59% 1.8300 1.7000 10:45
TKOI Telkonet Inc +0.33 0.2600 +0.0040 +1.56% 0.2600 0.2500 10:27
OBJE Obscene Jeans Corp +0.31 0.4500 +0.0200 +4.65% 0.4890 0.4500 10:50
SITO Single Touch Systems +0.21 0.6000 +0.0050 +0.84% 0.6000 0.5950 10:43
FMCKK Fed Home Ln Mtg 5.0 +0.20 6.9800 +0.0400 +0.58% 6.9800 6.9400 10:46
FNMAL Fed Natl Mtg Pfd M +0.16 7.2900 +0.0400 +0.55% 7.2900 7.2900 10:24
ROIL Richfield Oil +0.06 0.4660 +0.0010 +0.22% 0.4700 0.4660 10:58
SFES Safestitch Medical +0.04 1.1500 +0.0100 +0.88% 1.2000 1.1200 10:56
FMCKL Freddie Mac 6.02 Pfd unch 3.5000 unch unch 3.5000 3.5000 10:05
SNWV Sanuwave Health Inc unch 0.8000 unch unch 0.8000 0.8000 10:33
FNMAS Fannie Mae Pfd S unch 4.7500 unch unch 4.7500 4.7400 10:47
AMPD Amp Holding Inc. unch 0.4000 unch unch 0.4000 0.4000 10:37
GOJO Graphon Corp unch 0.4350 unch unch 0.4350 0.4162 10:40
BSPA Ballston Spa Bancorp unch 32.7500 unch unch 32.7500 32.7500 09:30
BSSP Bassline Productions unch 1.7500 unch unch 1.7500 1.7500 09:53
FMCCT Federal Home Loan unch 7.0000 unch unch 7.0000 7.0000 10:38
DDOO Discount Dental unch 1.2900 unch unch 1.4000 1.2900 11:00
FNMAT Federal Natl Pfd T unch 7.5000 unch unch 7.5100 7.5000 10:52
RWWI Avatech Solutions unch 0.9600 unch unch 0.9600 0.9600 10:42
CWBK Commercewest Bk [Ca] unch 12.7500 unch unch 12.7500 12.7500 09:50
PFIE Profire Energy Inc unch 1.7600 unch unch 1.7600 1.7600 10:43
DIRI Direct Insite Cp unch 1.7500 unch unch 1.7500 1.7400 10:49
IRHC Infinity Resources unch 2.5000 unch unch 2.5000 2.5000 09:47
AMBZ American Business unch 28.8000 unch unch 28.8000 28.8000 10:41
IIBK Idaho Independent Bk unch 5.1500 unch unch 5.1500 5.1500 09:47
TQLA Montalvo Spirits In unch 0.4000 unch unch 0.4050 0.3930 10:47
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1000 19.1000 10:57
FNMAM Fannie Mae 5.81 H unch 7.2000 unch unch 7.2000 7.2000 10:48
NEPH Nephros Inc. unch 1.5300 unch unch 1.5300 1.5000 10:50
SHPR Poly Shield Technolo -0.01 0.4597 -0.0003 -0.07% 0.4597 0.4010 09:46
UMAX Umax Group Corp -0.04 2.7000 -0.0100 -0.37% 2.7000 2.7000 10:52
NVIV Design Source Inc -0.05 4.1300 +0.0500 +1.23% 4.1300 4.0600 11:01
CLDS Cloud Star Corp -0.05 0.3050 -0.0010 -0.33% 0.3060 0.3050 10:32
ECAU Echo Automotive Inc -0.06 0.2880 -0.0012 -0.41% 0.3000 0.2880 10:30
WDDD Worlds.Com Inc -0.06 0.2890 -0.0015 -0.52% 0.2990 0.2530 10:44
SCRA Securealert Inc -0.08 20.3000 -0.1000 -0.49% 20.6000 20.3000 10:06
CRRS Corp Res Svcs Inc -0.10 3.3300 -0.0200 -0.60% 3.3300 3.2700 10:57
ENSV Enservco Corpporatio -0.12 1.2400 -0.0100 -0.80% 1.2700 1.1900 10:59
VUZI Vuzix Corp -0.12 2.2000 -0.0600 -2.65% 2.3200 2.0200 11:00
ZERO Save The World Air I -0.12 1.4400 -0.0100 -0.69% 1.4900 1.4400 10:56
CALVF Caledonia Mining Cp -0.15 0.8686 -0.0066 -0.75% 0.8686 0.8686 09:53
AUGT Augme Technologies -0.16 0.3900 -0.0020 -0.51% 0.3900 0.3900 11:00
NAMG North American Oil -0.19 1.3100 -0.0300 -2.24% 1.3900 1.3000 10:56
STVI Snap Interactive -0.26 0.7600 -0.0200 -2.56% 0.7700 0.7600 10:49
NROM Noble Romans Inc -0.26 1.2400 -0.0200 -1.59% 1.2400 1.2400 09:46
PTRC Petro River Oil Corp -0.29 0.2900 -0.0100 -3.33% 0.2920 0.2900 10:28
NNVC Nanoviricides Inc -0.30 1.1000 -0.0200 -1.79% 1.1300 1.0600 10:54
CLCN Creative Learning -0.30 1.4500 -0.0500 -3.33% 1.5100 1.4500 10:39
DUMA Duma Energy Corp -0.35 2.0300 -0.0200 -0.98% 2.0300 2.0300 10:17
FRAF Franklin Finl Svcs -0.36 15.8800 -0.0200 -0.13% 15.8800 15.8800 09:35
SCRC Scripsamerica Inc -0.37 0.3200 -0.0090 -2.74% 0.3200 0.3050 10:41
HRAA Health Rev Assurn -0.40 0.2950 -0.0100 -3.28% 0.3010 0.2850 10:54
ADXS Advaxis Inc -0.42 2.9000 -0.0500 -1.69% 3.0400 2.6000 11:00
ARTH Almah Inc -0.45 0.3950 -0.0150 -3.66% 0.4400 0.3750 11:01
WSGP Western Graphite Inc -0.45 0.2851 -0.0159 -5.28% 0.3290 0.2851 10:44
MSHF Mediashift Inc. -0.46 3.8000 -0.0500 -1.30% 3.9000 3.8000 10:53
DAKP Mct Holding Corp. -0.46 1.5500 -0.0300 -1.90% 1.5500 1.5500 10:56
OMTK Omnitek Engineering -0.56 2.0700 -0.0300 -1.43% 2.1500 2.0700 10:50
LIQT Blue Moose Media -0.61 3.0500 -0.0800 -2.56% 3.1000 3.0500 10:46
FNMA Fannie Mae -0.62 1.2650 -0.0450 -3.44% 1.3200 1.2300 11:01
APPA A.P. Pharma -0.62 0.4100 -0.0100 -2.38% 0.4200 0.4000 10:45
FMCC Freddie Mac -0.69 1.1600 -0.0600 -4.92% 1.2200 1.1300 11:00
FTTN First Titan Corp. -0.77 0.5650 -0.0350 -5.83% 0.6000 0.5600 10:55
LBMH Liberator Medical Hl -0.78 1.4900 -0.0100 -0.67% 1.5000 1.4500 11:00
TNTY Trunity Holdings -0.82 0.3950 -0.0450 -10.23% 0.4800 0.3950 09:47
WILD Wild Craze Inc -0.88 0.4400 -0.1200 -21.43% 0.5700 0.3920 10:57
SIAF Sino Agro Food Inc -0.89 0.4030 -0.0120 -2.89% 0.4150 0.4000 10:54
PEDO Pedevco Corp. -0.91 3.9400 -0.3100 -7.29% 3.9400 3.9400 10:48
FMAO Farmers & Merch Banc -0.96 21.2500 -0.3000 -1.39% 21.5500 21.2500 10:43
DRIO Labstyle -1.14 2.6500 -0.0500 -1.85% 2.7500 2.6500 10:50
GTHP Guided Therapeutics -1.25 0.7020 -0.0110 -1.54% 0.7200 0.6900 10:57
AGIN American Graphite -1.30 0.3750 -0.0200 -5.06% 0.4000 0.3750 10:54
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ORCT Orckit Communication +4.17 0.3110 +0.1790 +135.61% 0.3600 0.2300 10:52
PARR Par Pete Corp +3.56 1.7900 +0.0900 +5.29% 1.7900 1.7900 09:35
AMZG American Eagle Energ +3.54 2.0800 +0.2000 +10.64% 2.0800 1.9100 10:40
AOIL Armada Oil Inc +2.98 0.3380 +0.0529 +18.55% 0.3380 0.3380 09:47
LIBE Liberated Energy +2.41 0.4500 +0.1300 +40.63% 0.4500 0.3100 10:51
MAXD Max Sound Corp +2.00 0.2900 +0.0249 +9.39% 0.3000 0.2900 10:09
EXAD Experience Art & Des +1.94 3.2500 +0.2500 +8.33% 3.2500 3.1000 10:26
FMCKI Federal Home Loan +1.85 3.6500 +0.2000 +5.80% 3.6500 3.6400 10:44
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 10:41
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
CBNY Community National +1.38 13.5000 +0.4500 +3.45% 13.5000 13.5000 10:33
FVRG Forevergreen Worldwi +1.26 0.5500 +0.0600 +12.24% 0.5500 0.4900 10:59
MRIC Mri Interventions +1.18 1.2900 +0.0300 +2.38% 1.2900 1.2600 10:47
CTIX Cellceutix Corp +1.06 2.0400 +0.0400 +2.00% 2.0400 1.9900 10:45
VPIG Virtual Piggy Inc +1.04 2.0500 +0.0500 +2.50% 2.0500 2.0100 10:06
UREE U.S. Rare Earths Inc +1.01 2.2500 +0.1000 +4.65% 2.3000 2.2500 10:56
ERFB Erf Wireless Inc +0.80 0.5000 +0.0200 +4.17% 0.5000 0.5000 10:31
FMCKJ Freddie Mac Pfd Z +0.71 4.7600 +0.0600 +1.28% 4.7700 4.6600 10:44
TTNP Titan Pharma Inc +0.68 0.6490 +0.0120 +1.88% 0.6490 0.6310 10:59
MARAD Marathon Patent Grou +0.67 6.0000 +0.1500 +2.56% 6.0000 5.8100 10:35
SNGX Soligenix Inc. +0.58 1.5300 +0.0400 +2.68% 1.6000 1.5000 10:52
SMTP Smtp Inc +0.58 1.0000 +0.0400 +4.17% 1.0000 0.9700 10:59
GNIN Green Innovations +0.56 0.2690 +0.0080 +3.07% 0.2700 0.2547 10:33
JUVF Juniata Valley Finl +0.51 17.7800 +0.1300 +0.74% 17.7800 17.7500 11:01
BFDI Brekford Intl Corp +0.41 0.5900 +0.0100 +1.72% 0.5900 0.5500 10:27
CZICF Canadian Zinc Corp +0.41 0.6500 +0.0060 +0.93% 0.6588 0.6400 10:51
XBTC Xhibit Corp. +0.35 1.7000 +0.1200 +7.59% 1.8300 1.7000 10:45
TKOI Telkonet Inc +0.33 0.2600 +0.0040 +1.56% 0.2600 0.2500 10:27
OBJE Obscene Jeans Corp +0.31 0.4500 +0.0200 +4.65% 0.4890 0.4500 10:50
SITO Single Touch Systems +0.21 0.6000 +0.0050 +0.84% 0.6000 0.5950 10:43
FMCKK Fed Home Ln Mtg 5.0 +0.20 6.9800 +0.0400 +0.58% 6.9800 6.9400 10:46
FNMAL Fed Natl Mtg Pfd M +0.16 7.2900 +0.0400 +0.55% 7.2900 7.2900 10:24
ROIL Richfield Oil +0.06 0.4660 +0.0010 +0.22% 0.4700 0.4660 10:58
SFES Safestitch Medical +0.04 1.1500 +0.0100 +0.88% 1.2000 1.1200 10:56
FMCKL Freddie Mac 6.02 Pfd unch 3.5000 unch unch 3.5000 3.5000 10:05
SNWV Sanuwave Health Inc unch 0.8000 unch unch 0.8000 0.8000 10:33
FNMAS Fannie Mae Pfd S unch 4.7500 unch unch 4.7500 4.7400 10:47
AMPD Amp Holding Inc. unch 0.4000 unch unch 0.4000 0.4000 10:37
GOJO Graphon Corp unch 0.4350 unch unch 0.4350 0.4162 10:40
BSPA Ballston Spa Bancorp unch 32.7500 unch unch 32.7500 32.7500 09:30
BSSP Bassline Productions unch 1.7500 unch unch 1.7500 1.7500 09:53
FMCCT Federal Home Loan unch 7.0000 unch unch 7.0000 7.0000 10:38
DDOO Discount Dental unch 1.2900 unch unch 1.4000 1.2900 11:00
FNMAT Federal Natl Pfd T unch 7.5000 unch unch 7.5100 7.5000 10:52
RWWI Avatech Solutions unch 0.9600 unch unch 0.9600 0.9600 10:42
CWBK Commercewest Bk [Ca] unch 12.7500 unch unch 12.7500 12.7500 09:50
PFIE Profire Energy Inc unch 1.7600 unch unch 1.7600 1.7600 10:43
DIRI Direct Insite Cp unch 1.7500 unch unch 1.7500 1.7400 10:49
IRHC Infinity Resources unch 2.5000 unch unch 2.5000 2.5000 09:47
AMBZ American Business unch 28.8000 unch unch 28.8000 28.8000 10:41
IIBK Idaho Independent Bk unch 5.1500 unch unch 5.1500 5.1500 09:47
TQLA Montalvo Spirits In unch 0.4000 unch unch 0.4050 0.3930 10:47
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1000 19.1000 10:57
FNMAM Fannie Mae 5.81 H unch 7.2000 unch unch 7.2000 7.2000 10:48
NEPH Nephros Inc. unch 1.5300 unch unch 1.5300 1.5000 10:50
SHPR Poly Shield Technolo -0.01 0.4597 -0.0003 -0.07% 0.4597 0.4010 09:46
UMAX Umax Group Corp -0.04 2.7000 -0.0100 -0.37% 2.7000 2.7000 10:52
NVIV Design Source Inc -0.05 4.1300 +0.0500 +1.23% 4.1300 4.0600 11:01
CLDS Cloud Star Corp -0.05 0.3050 -0.0010 -0.33% 0.3060 0.3050 10:32
ECAU Echo Automotive Inc -0.06 0.2880 -0.0012 -0.41% 0.3000 0.2880 10:30
WDDD Worlds.Com Inc -0.06 0.2890 -0.0015 -0.52% 0.2990 0.2530 10:44
SCRA Securealert Inc -0.08 20.3000 -0.1000 -0.49% 20.6000 20.3000 10:06
CRRS Corp Res Svcs Inc -0.10 3.3300 -0.0200 -0.60% 3.3300 3.2700 10:57
ENSV Enservco Corpporatio -0.12 1.2400 -0.0100 -0.80% 1.2700 1.1900 10:59
VUZI Vuzix Corp -0.12 2.2000 -0.0600 -2.65% 2.3200 2.0200 11:00
ZERO Save The World Air I -0.12 1.4400 -0.0100 -0.69% 1.4900 1.4400 10:56
CALVF Caledonia Mining Cp -0.15 0.8686 -0.0066 -0.75% 0.8686 0.8686 09:53
AUGT Augme Technologies -0.16 0.3900 -0.0020 -0.51% 0.3900 0.3900 11:00
NAMG North American Oil -0.19 1.3100 -0.0300 -2.24% 1.3900 1.3000 10:56
STVI Snap Interactive -0.26 0.7600 -0.0200 -2.56% 0.7700 0.7600 10:49
NROM Noble Romans Inc -0.26 1.2400 -0.0200 -1.59% 1.2400 1.2400 09:46
PTRC Petro River Oil Corp -0.29 0.2900 -0.0100 -3.33% 0.2920 0.2900 10:28
NNVC Nanoviricides Inc -0.30 1.1000 -0.0200 -1.79% 1.1300 1.0600 10:54
CLCN Creative Learning -0.30 1.4500 -0.0500 -3.33% 1.5100 1.4500 10:39
DUMA Duma Energy Corp -0.35 2.0300 -0.0200 -0.98% 2.0300 2.0300 10:17
FRAF Franklin Finl Svcs -0.36 15.8800 -0.0200 -0.13% 15.8800 15.8800 09:35
SCRC Scripsamerica Inc -0.37 0.3200 -0.0090 -2.74% 0.3200 0.3050 10:41
HRAA Health Rev Assurn -0.40 0.2950 -0.0100 -3.28% 0.3010 0.2850 10:54
ADXS Advaxis Inc -0.42 2.9000 -0.0500 -1.69% 3.0400 2.6000 11:00
ARTH Almah Inc -0.45 0.3950 -0.0150 -3.66% 0.4400 0.3750 11:01
WSGP Western Graphite Inc -0.45 0.2851 -0.0159 -5.28% 0.3290 0.2851 10:44
MSHF Mediashift Inc. -0.46 3.8000 -0.0500 -1.30% 3.9000 3.8000 10:53
DAKP Mct Holding Corp. -0.46 1.5500 -0.0300 -1.90% 1.5500 1.5500 10:56
OMTK Omnitek Engineering -0.56 2.0700 -0.0300 -1.43% 2.1500 2.0700 10:50
LIQT Blue Moose Media -0.61 3.0500 -0.0800 -2.56% 3.1000 3.0500 10:46
FNMA Fannie Mae -0.62 1.2650 -0.0450 -3.44% 1.3200 1.2300 11:01
APPA A.P. Pharma -0.62 0.4100 -0.0100 -2.38% 0.4200 0.4000 10:45
FMCC Freddie Mac -0.69 1.1600 -0.0600 -4.92% 1.2200 1.1300 11:00
FTTN First Titan Corp. -0.77 0.5650 -0.0350 -5.83% 0.6000 0.5600 10:55
LBMH Liberator Medical Hl -0.78 1.4900 -0.0100 -0.67% 1.5000 1.4500 11:00
TNTY Trunity Holdings -0.82 0.3950 -0.0450 -10.23% 0.4800 0.3950 09:47
WILD Wild Craze Inc -0.88 0.4400 -0.1200 -21.43% 0.5700 0.3920 10:57
SIAF Sino Agro Food Inc -0.89 0.4030 -0.0120 -2.89% 0.4150 0.4000 10:54
PEDO Pedevco Corp. -0.91 3.9400 -0.3100 -7.29% 3.9400 3.9400 10:48
FMAO Farmers & Merch Banc -0.96 21.2500 -0.3000 -1.39% 21.5500 21.2500 10:43
DRIO Labstyle -1.14 2.6500 -0.0500 -1.85% 2.7500 2.6500 10:50
GTHP Guided Therapeutics -1.25 0.7020 -0.0110 -1.54% 0.7200 0.6900 10:57
AGIN American Graphite -1.30 0.3750 -0.0200 -5.06% 0.4000 0.3750 10:54
(0)
(0)