OTC/BB Most Active Stocks Tuesday, August 20, 2013
Post# of 39338
Posted On: 08/20/2013 12:19:15 PM
OTC/BB Most Active Stocks Tuesday, August 20, 2013 12:18:51 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ORCT Orckit Communication +4.12 0.2930 +0.1610 +121.97% 0.3600 0.2300 11:58
AOIL Armada Oil Inc +2.98 0.3380 +0.0529 +18.55% 0.3380 0.3380 09:47
AMZG American Eagle Energ +2.83 2.0100 +0.1300 +6.91% 2.0800 1.9100 11:44
PARR Par Pete Corp +2.68 1.7500 +0.0500 +2.94% 1.7900 1.7500 11:31
LIBE Liberated Energy +2.41 0.4500 +0.1300 +40.63% 0.4500 0.3100 10:51
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
UBIQ Ubiquity Broadcastin +1.53 12.2500 +0.1500 +1.24% 12.2500 12.0700 11:53
DMPI Delmar Pharma +1.45 1.1100 +0.1000 +9.90% 1.1200 1.1100 11:17
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 11:22
MAXD Max Sound Corp +1.28 0.2800 +0.0149 +5.62% 0.3000 0.2795 12:02
PTQMF Petaquilla Minerals +1.19 0.3640 +0.0140 +4.00% 0.3640 0.3510 11:49
MRIC Mri Interventions +1.18 1.3000 +0.0400 +3.17% 1.3100 1.2600 12:01
UREE U.S. Rare Earths Inc +1.01 2.2500 +0.1000 +4.65% 2.3000 2.2500 11:32
MARAD Marathon Patent Grou +0.84 6.0400 +0.1900 +3.25% 6.0400 5.8100 11:55
ERFB Erf Wireless Inc +0.80 0.5000 +0.0200 +4.17% 0.5000 0.5000 10:31
CTIX Cellceutix Corp +0.80 2.0300 +0.0300 +1.50% 2.0400 1.9900 11:44
ENSV Enservco Corpporatio +0.79 1.3200 +0.0700 +5.60% 1.3200 1.1900 11:59
WSGP Western Graphite Inc +0.74 0.3300 +0.0290 +9.63% 0.3300 0.2851 11:55
ADXS Advaxis Inc +0.65 3.0300 +0.0800 +2.71% 3.0400 2.6000 11:35
OBJE Obscene Jeans Corp +0.60 0.4800 +0.0500 +11.63% 0.4890 0.4500 12:03
SNGX Soligenix Inc. +0.58 1.5300 +0.0400 +2.68% 1.6000 1.5000 11:45
JUVF Juniata Valley Finl +0.55 17.7800 +0.1300 +0.74% 17.7800 17.7500 11:01
CZICF Canadian Zinc Corp +0.41 0.6500 +0.0060 +0.93% 0.6588 0.6400 11:45
BFDI Brekford Intl Corp +0.41 0.5900 +0.0100 +1.72% 0.5900 0.5500 10:27
XBTC Xhibit Corp. +0.35 1.7000 +0.1200 +7.59% 1.8300 1.7000 11:58
TKOI Telkonet Inc +0.33 0.2600 +0.0040 +1.56% 0.2600 0.2500 10:27
DAKP Mct Holding Corp. +0.30 1.6000 +0.0200 +1.27% 1.6000 1.5500 11:57
FVRG Forevergreen Worldwi +0.23 0.5000 +0.0100 +2.04% 0.5757 0.4900 11:40
VPIG Virtual Piggy Inc +0.22 2.0100 +0.0100 +0.50% 2.0500 2.0000 11:49
SFES Safestitch Medical +0.22 1.1900 +0.0500 +4.39% 1.2100 1.1200 11:59
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
NAMG North American Oil +0.19 1.3800 +0.0400 +2.99% 1.3900 1.3000 12:02
TTNP Titan Pharma Inc +0.17 0.6400 +0.0030 +0.47% 0.6490 0.6310 11:52
FNMAL Fed Natl Mtg Pfd M +0.16 7.2900 +0.0400 +0.55% 7.2900 7.2900 10:24
NVIV Design Source Inc +0.15 4.1100 +0.0300 +0.74% 4.1500 4.0600 12:03
SMTP Smtp Inc +0.15 0.9700 +0.0100 +1.04% 1.0000 0.9700 11:34
CALVF Caledonia Mining Cp +0.13 0.8809 +0.0057 +0.65% 0.8809 0.8686 11:40
ROIL Richfield Oil +0.06 0.4660 +0.0010 +0.22% 0.4700 0.4660 10:58
ZERO Save The World Air I unch 1.4500 unch unch 1.4900 1.4400 11:03
SNWV Sanuwave Health Inc unch 0.8000 unch unch 0.8000 0.8000 10:33
GOJO Graphon Corp unch 0.4350 unch unch 0.4350 0.4162 10:40
FMCKL Freddie Mac 6.02 Pfd unch 3.5000 unch unch 3.5000 3.5000 10:05
FNMAT Federal Natl Pfd T unch 7.5000 unch unch 7.5100 7.5000 10:52
IIBK Idaho Independent Bk unch 5.1500 unch unch 5.1500 5.1500 09:47
RWWI Avatech Solutions unch 0.9600 unch unch 0.9600 0.9600 11:59
FMCCT Federal Home Loan unch 7.0000 unch unch 7.0000 7.0000 10:38
BYLK Baylake Corp unch 10.2600 unch unch 10.4000 10.2600 11:53
NEPH Nephros Inc. unch 1.5300 unch unch 1.5300 1.5000 10:50
FMCKJ Freddie Mac Pfd Z unch 4.7000 unch unch 4.7700 4.6600 11:51
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
IRHC Infinity Resources unch 2.5000 unch unch 2.5000 2.5000 11:44
AMBZ American Business unch 28.8000 unch unch 28.8000 28.8000 10:41
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1000 19.1000 10:57
BSSP Bassline Productions unch 1.7500 unch unch 1.7500 1.7500 09:53
FNMAM Fannie Mae 5.81 H unch 7.2000 unch unch 7.2000 7.2000 11:44
BSPA Ballston Spa Bancorp unch 32.7500 unch unch 32.7500 32.7500 09:30
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 2.6600 11:59
TQLA Montalvo Spirits In -0.04 0.3990 -0.0010 -0.25% 0.4050 0.3930 11:46
CRRS Corp Res Svcs Inc -0.05 3.3400 -0.0100 -0.30% 3.3400 3.2700 11:58
CLDS Cloud Star Corp -0.05 0.3050 -0.0010 -0.33% 0.3200 0.3050 11:57
WDDD Worlds.Com Inc -0.06 0.2890 -0.0015 -0.52% 0.2990 0.2530 11:37
ECAU Echo Automotive Inc -0.06 0.2880 -0.0012 -0.41% 0.3000 0.2880 11:13
GNIN Green Innovations -0.07 0.2600 -0.0010 -0.38% 0.2700 0.2547 11:24
SCRA Securealert Inc -0.08 20.3000 -0.1000 -0.49% 20.6000 20.3000 10:06
FNMAS Fannie Mae Pfd S -0.13 4.7400 -0.0100 -0.21% 4.7500 4.7400 11:57
TNTY Trunity Holdings -0.18 0.4300 -0.0100 -2.27% 0.4800 0.3950 11:59
ARTH Almah Inc -0.22 0.4000 -0.0100 -2.44% 0.4400 0.3750 11:50
VUZI Vuzix Corp -0.24 2.1600 -0.1000 -4.42% 2.3200 2.0200 11:59
PTRC Petro River Oil Corp -0.29 0.2900 -0.0100 -3.33% 0.2920 0.2800 11:20
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
LBMH Liberator Medical Hl -0.39 1.4800 -0.0200 -1.33% 1.5000 1.4500 11:55
NROM Noble Romans Inc -0.39 1.2300 -0.0300 -2.38% 1.3000 1.2300 11:53
STVI Snap Interactive -0.40 0.7500 -0.0300 -3.85% 0.7700 0.7500 11:43
HRAA Health Rev Assurn -0.40 0.2950 -0.0100 -3.28% 0.3010 0.2850 10:54
FTTN First Titan Corp. -0.44 0.5800 -0.0200 -3.33% 0.6000 0.5600 11:42
MSHF Mediashift Inc. -0.46 3.8000 -0.0500 -1.30% 3.9000 3.8000 10:53
IVDA Iveda Corporation. -0.55 1.7000 -0.0500 -2.86% 1.7000 1.7000 11:53
OMTK Omnitek Engineering -0.56 2.0700 -0.0300 -1.43% 2.1500 2.0000 11:07
WILD Wild Craze Inc -0.57 0.5050 -0.0550 -9.82% 0.5700 0.3920 12:00
DIRI Direct Insite Cp -0.60 1.7000 -0.0500 -2.86% 1.7500 1.7000 11:41
NNVC Nanoviricides Inc -0.61 1.0800 -0.0400 -3.57% 1.1300 1.0600 11:52
APPA A.P. Pharma -0.62 0.4100 -0.0100 -2.38% 0.4200 0.4000 11:07
FMCC Freddie Mac -0.69 1.1700 -0.0500 -4.10% 1.2200 1.1300 12:02
DRIO Labstyle -0.69 2.6700 -0.0300 -1.11% 2.7500 2.6500 11:36
FNMA Fannie Mae -0.75 1.2600 -0.0500 -3.82% 1.3200 1.2300 12:03
CWBB Commonwealth Bus Bk -0.89 20.1000 -0.4000 -1.95% 20.1000 20.1000 11:34
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
LIQT Blue Moose Media -0.98 3.0000 -0.1300 -4.15% 3.1100 3.0000 12:03
ITEN Codesmart Holdings -1.04 2.4100 -0.0900 -3.60% 2.5500 2.2300 12:03
DDOO Discount Dental -1.08 1.1000 -0.1900 -14.73% 1.4000 1.0900 11:58
SIAF Sino Agro Food Inc -1.10 0.4000 -0.0150 -3.61% 0.4150 0.4000 11:34
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ORCT Orckit Communication +4.12 0.2930 +0.1610 +121.97% 0.3600 0.2300 11:58
AOIL Armada Oil Inc +2.98 0.3380 +0.0529 +18.55% 0.3380 0.3380 09:47
AMZG American Eagle Energ +2.83 2.0100 +0.1300 +6.91% 2.0800 1.9100 11:44
PARR Par Pete Corp +2.68 1.7500 +0.0500 +2.94% 1.7900 1.7500 11:31
LIBE Liberated Energy +2.41 0.4500 +0.1300 +40.63% 0.4500 0.3100 10:51
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
UBIQ Ubiquity Broadcastin +1.53 12.2500 +0.1500 +1.24% 12.2500 12.0700 11:53
DMPI Delmar Pharma +1.45 1.1100 +0.1000 +9.90% 1.1200 1.1100 11:17
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 11:22
MAXD Max Sound Corp +1.28 0.2800 +0.0149 +5.62% 0.3000 0.2795 12:02
PTQMF Petaquilla Minerals +1.19 0.3640 +0.0140 +4.00% 0.3640 0.3510 11:49
MRIC Mri Interventions +1.18 1.3000 +0.0400 +3.17% 1.3100 1.2600 12:01
UREE U.S. Rare Earths Inc +1.01 2.2500 +0.1000 +4.65% 2.3000 2.2500 11:32
MARAD Marathon Patent Grou +0.84 6.0400 +0.1900 +3.25% 6.0400 5.8100 11:55
ERFB Erf Wireless Inc +0.80 0.5000 +0.0200 +4.17% 0.5000 0.5000 10:31
CTIX Cellceutix Corp +0.80 2.0300 +0.0300 +1.50% 2.0400 1.9900 11:44
ENSV Enservco Corpporatio +0.79 1.3200 +0.0700 +5.60% 1.3200 1.1900 11:59
WSGP Western Graphite Inc +0.74 0.3300 +0.0290 +9.63% 0.3300 0.2851 11:55
ADXS Advaxis Inc +0.65 3.0300 +0.0800 +2.71% 3.0400 2.6000 11:35
OBJE Obscene Jeans Corp +0.60 0.4800 +0.0500 +11.63% 0.4890 0.4500 12:03
SNGX Soligenix Inc. +0.58 1.5300 +0.0400 +2.68% 1.6000 1.5000 11:45
JUVF Juniata Valley Finl +0.55 17.7800 +0.1300 +0.74% 17.7800 17.7500 11:01
CZICF Canadian Zinc Corp +0.41 0.6500 +0.0060 +0.93% 0.6588 0.6400 11:45
BFDI Brekford Intl Corp +0.41 0.5900 +0.0100 +1.72% 0.5900 0.5500 10:27
XBTC Xhibit Corp. +0.35 1.7000 +0.1200 +7.59% 1.8300 1.7000 11:58
TKOI Telkonet Inc +0.33 0.2600 +0.0040 +1.56% 0.2600 0.2500 10:27
DAKP Mct Holding Corp. +0.30 1.6000 +0.0200 +1.27% 1.6000 1.5500 11:57
FVRG Forevergreen Worldwi +0.23 0.5000 +0.0100 +2.04% 0.5757 0.4900 11:40
VPIG Virtual Piggy Inc +0.22 2.0100 +0.0100 +0.50% 2.0500 2.0000 11:49
SFES Safestitch Medical +0.22 1.1900 +0.0500 +4.39% 1.2100 1.1200 11:59
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
NAMG North American Oil +0.19 1.3800 +0.0400 +2.99% 1.3900 1.3000 12:02
TTNP Titan Pharma Inc +0.17 0.6400 +0.0030 +0.47% 0.6490 0.6310 11:52
FNMAL Fed Natl Mtg Pfd M +0.16 7.2900 +0.0400 +0.55% 7.2900 7.2900 10:24
NVIV Design Source Inc +0.15 4.1100 +0.0300 +0.74% 4.1500 4.0600 12:03
SMTP Smtp Inc +0.15 0.9700 +0.0100 +1.04% 1.0000 0.9700 11:34
CALVF Caledonia Mining Cp +0.13 0.8809 +0.0057 +0.65% 0.8809 0.8686 11:40
ROIL Richfield Oil +0.06 0.4660 +0.0010 +0.22% 0.4700 0.4660 10:58
ZERO Save The World Air I unch 1.4500 unch unch 1.4900 1.4400 11:03
SNWV Sanuwave Health Inc unch 0.8000 unch unch 0.8000 0.8000 10:33
GOJO Graphon Corp unch 0.4350 unch unch 0.4350 0.4162 10:40
FMCKL Freddie Mac 6.02 Pfd unch 3.5000 unch unch 3.5000 3.5000 10:05
FNMAT Federal Natl Pfd T unch 7.5000 unch unch 7.5100 7.5000 10:52
IIBK Idaho Independent Bk unch 5.1500 unch unch 5.1500 5.1500 09:47
RWWI Avatech Solutions unch 0.9600 unch unch 0.9600 0.9600 11:59
FMCCT Federal Home Loan unch 7.0000 unch unch 7.0000 7.0000 10:38
BYLK Baylake Corp unch 10.2600 unch unch 10.4000 10.2600 11:53
NEPH Nephros Inc. unch 1.5300 unch unch 1.5300 1.5000 10:50
FMCKJ Freddie Mac Pfd Z unch 4.7000 unch unch 4.7700 4.6600 11:51
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
IRHC Infinity Resources unch 2.5000 unch unch 2.5000 2.5000 11:44
AMBZ American Business unch 28.8000 unch unch 28.8000 28.8000 10:41
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1000 19.1000 10:57
BSSP Bassline Productions unch 1.7500 unch unch 1.7500 1.7500 09:53
FNMAM Fannie Mae 5.81 H unch 7.2000 unch unch 7.2000 7.2000 11:44
BSPA Ballston Spa Bancorp unch 32.7500 unch unch 32.7500 32.7500 09:30
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 2.6600 11:59
TQLA Montalvo Spirits In -0.04 0.3990 -0.0010 -0.25% 0.4050 0.3930 11:46
CRRS Corp Res Svcs Inc -0.05 3.3400 -0.0100 -0.30% 3.3400 3.2700 11:58
CLDS Cloud Star Corp -0.05 0.3050 -0.0010 -0.33% 0.3200 0.3050 11:57
WDDD Worlds.Com Inc -0.06 0.2890 -0.0015 -0.52% 0.2990 0.2530 11:37
ECAU Echo Automotive Inc -0.06 0.2880 -0.0012 -0.41% 0.3000 0.2880 11:13
GNIN Green Innovations -0.07 0.2600 -0.0010 -0.38% 0.2700 0.2547 11:24
SCRA Securealert Inc -0.08 20.3000 -0.1000 -0.49% 20.6000 20.3000 10:06
FNMAS Fannie Mae Pfd S -0.13 4.7400 -0.0100 -0.21% 4.7500 4.7400 11:57
TNTY Trunity Holdings -0.18 0.4300 -0.0100 -2.27% 0.4800 0.3950 11:59
ARTH Almah Inc -0.22 0.4000 -0.0100 -2.44% 0.4400 0.3750 11:50
VUZI Vuzix Corp -0.24 2.1600 -0.1000 -4.42% 2.3200 2.0200 11:59
PTRC Petro River Oil Corp -0.29 0.2900 -0.0100 -3.33% 0.2920 0.2800 11:20
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
LBMH Liberator Medical Hl -0.39 1.4800 -0.0200 -1.33% 1.5000 1.4500 11:55
NROM Noble Romans Inc -0.39 1.2300 -0.0300 -2.38% 1.3000 1.2300 11:53
STVI Snap Interactive -0.40 0.7500 -0.0300 -3.85% 0.7700 0.7500 11:43
HRAA Health Rev Assurn -0.40 0.2950 -0.0100 -3.28% 0.3010 0.2850 10:54
FTTN First Titan Corp. -0.44 0.5800 -0.0200 -3.33% 0.6000 0.5600 11:42
MSHF Mediashift Inc. -0.46 3.8000 -0.0500 -1.30% 3.9000 3.8000 10:53
IVDA Iveda Corporation. -0.55 1.7000 -0.0500 -2.86% 1.7000 1.7000 11:53
OMTK Omnitek Engineering -0.56 2.0700 -0.0300 -1.43% 2.1500 2.0000 11:07
WILD Wild Craze Inc -0.57 0.5050 -0.0550 -9.82% 0.5700 0.3920 12:00
DIRI Direct Insite Cp -0.60 1.7000 -0.0500 -2.86% 1.7500 1.7000 11:41
NNVC Nanoviricides Inc -0.61 1.0800 -0.0400 -3.57% 1.1300 1.0600 11:52
APPA A.P. Pharma -0.62 0.4100 -0.0100 -2.38% 0.4200 0.4000 11:07
FMCC Freddie Mac -0.69 1.1700 -0.0500 -4.10% 1.2200 1.1300 12:02
DRIO Labstyle -0.69 2.6700 -0.0300 -1.11% 2.7500 2.6500 11:36
FNMA Fannie Mae -0.75 1.2600 -0.0500 -3.82% 1.3200 1.2300 12:03
CWBB Commonwealth Bus Bk -0.89 20.1000 -0.4000 -1.95% 20.1000 20.1000 11:34
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
LIQT Blue Moose Media -0.98 3.0000 -0.1300 -4.15% 3.1100 3.0000 12:03
ITEN Codesmart Holdings -1.04 2.4100 -0.0900 -3.60% 2.5500 2.2300 12:03
DDOO Discount Dental -1.08 1.1000 -0.1900 -14.73% 1.4000 1.0900 11:58
SIAF Sino Agro Food Inc -1.10 0.4000 -0.0150 -3.61% 0.4150 0.4000 11:34
(0)
(0)