OTC/BB Most Active Stocks Wednesday, August 28, 2013 2:22:34 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAT Federal Natl Pfd T +2.31 7.7000 +0.1000 +1.32% 7.7400 7.6900 13:25
AEYE Audioeye Inc +2.03 0.4600 +0.1098 +31.35% 0.4600 0.4600 11:14
PEDO Pedevco Corp. +1.76 4.0000 +0.4000 +11.11% 4.0500 3.7300 14:07
STVI Snap Interactive +1.75 0.8700 +0.1500 +20.83% 0.8800 0.7150 13:46
DUNR Dune Energy Inc +1.56 1.6000 +0.1000 +6.67% 1.6000 1.5000 13:55
FNMAG Fannie Mae 5.375 I +1.50 7.5000 +0.2500 +3.45% 7.6000 7.5000 13:19
PROP Propell Corp +1.39 0.3700 +0.0300 +8.82% 0.3850 0.3350 09:48
AMZG American Eagle Energ +1.36 2.0800 +0.0600 +2.97% 2.0800 2.0100 13:45
UREE U.S. Rare Earths Inc +1.28 2.8000 +0.1500 +5.66% 2.9000 2.6900 14:06
PTRC Petro River Oil Corp +1.23 0.3299 +0.0489 +17.40% 0.3379 0.2800 14:05
ERFB Erf Wireless Inc +1.13 0.4600 +0.0200 +4.55% 0.4600 0.4600 12:01
FTTN First Titan Corp. +1.13 0.7000 +0.0600 +9.37% 0.7450 0.6400 13:58
IIBK Idaho Independent Bk +1.00 5.1500 +0.0900 +1.78% 5.1500 5.1500 13:57
FMCCK Freddie Mac 5.79 +0.98 7.3500 +0.2000 +2.80% 7.3500 7.3500 13:55
SIAF Sino Agro Food Inc +0.98 0.3650 +0.0130 +3.69% 0.3700 0.3550 13:56
BYLK Baylake Corp +0.95 10.4500 +0.1000 +0.97% 10.4500 10.4000 10:38
AMPD Amp Holding Inc. +0.94 0.3241 +0.0241 +8.03% 0.3241 0.2800 13:56
DRIO Labstyle +0.92 2.7000 +0.0500 +1.89% 2.7100 2.6100 13:58
FMCKO Fed Home Ln Mtg +0.92 3.8000 +0.1000 +2.70% 3.8000 3.8000 09:47
FMCKL Freddie Mac 6.02 Pfd +0.91 3.7000 +0.1000 +2.78% 3.7000 3.6000 12:41
SMTP Smtp Inc +0.89 1.0400 +0.0400 +4.00% 1.0400 1.0200 12:50
FNMAJ Fannie Mae Pfd R +0.87 4.0500 +0.1500 +3.85% 4.2000 4.0500 13:30
HIPP Hipcricket Inc +0.85 0.4200 +0.0100 +2.44% 0.4250 0.4080 13:27
FMCCG Freddie Mac Var Pfd +0.76 7.4300 +0.1800 +2.48% 7.4300 7.4300 09:48
TTNP Titan Pharma Inc +0.68 0.6099 +0.0099 +1.65% 0.6150 0.6000 13:23
OMTK Omnitek Engineering +0.66 2.2700 +0.0400 +1.79% 2.2700 2.2000 13:47
AOIL Armada Oil Inc +0.58 0.3050 +0.0099 +3.35% 0.3050 0.2951 13:41
SGBK Stonegate Bank [Fl] +0.58 19.2000 +0.0500 +0.26% 19.2000 19.2000 12:06
GTHP Guided Therapeutics +0.56 0.6850 +0.0050 +0.74% 0.6850 0.6850 12:43
SOULD Soul & Vibe Interact +0.52 0.4850 +0.0550 +12.79% 0.5099 0.4200 13:18
GOJO Graphon Corp +0.50 0.4500 +0.0100 +2.27% 0.4600 0.4066 13:48
ITEN Codesmart Holdings +0.42 3.4000 +0.1600 +4.94% 3.4000 3.2500 13:59
WTER Alkaline Water Compa +0.37 0.5850 +0.0150 +2.63% 0.6450 0.5536 14:04
CBJC Cap Bk San Juan CA +0.34 19.5000 +0.2500 +1.30% 19.5000 19.5000 09:58
APPA A.P. Pharma +0.31 0.4150 +0.0050 +1.22% 0.4150 0.4010 13:47
WSGP Western Graphite Inc +0.29 0.2800 +0.0100 +3.70% 0.2800 0.2700 13:50
FMCC Freddie Mac +0.29 1.1400 +0.0200 +1.79% 1.1600 1.1000 14:07
SJML Suja Minerals Corp +0.27 0.6600 +0.0100 +1.54% 0.6600 0.6600 13:14
ARTH Almah Inc +0.27 0.3796 +0.0096 +2.59% 0.3797 0.3550 14:05
FNMA Fannie Mae +0.26 1.2450 +0.0150 +1.22% 1.2700 1.2000 14:06
FMCKJ Freddie Mac Pfd Z +0.26 4.9500 +0.0200 +0.41% 5.0000 4.9000 12:53
CRRS Corp Res Svcs Inc +0.25 3.9300 +0.0400 +1.03% 3.9500 3.8500 13:55
RBCC Rainbow Coral Corp +0.24 0.2600 +0.0030 +1.17% 0.2775 0.2400 13:55
VUZI Vuzix Corp +0.22 2.2700 +0.0300 +1.34% 2.2700 2.1100 14:03
CLCN Creative Learning +0.21 1.7580 +0.0380 +2.21% 1.7600 1.7300 12:05
OBJE Obscene Jeans Corp +0.20 0.4790 +0.0090 +1.91% 0.4790 0.4500 13:52
EXAD Experience Art & Des +0.08 2.7100 +0.0100 +0.37% 2.7100 2.7100 11:52
CPSE Capstone +0.07 11.1000 +0.0900 +0.82% 11.1000 11.1000 13:38
UMAX Umax Group Corp +0.04 2.8300 +0.0300 +1.07% 2.8300 2.8000 13:27
FNMAL Fed Natl Mtg Pfd M unch 7.3500 unch unch 7.3500 7.3500 11:49
TNTY Trunity Holdings unch 0.3000 unch unch 0.3000 0.3000 10:14
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7400 1.6900 13:54
FMCCJ Freddie Mac Pfd Q unch 7.3500 unch unch 7.3500 7.3500 12:05
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:50
TPCS Techprecision Corp unch 0.5400 unch unch 0.5400 0.5200 13:26
RWWI Avatech Solutions unch 1.0200 unch unch 1.0200 0.9900 12:20
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5500 1.5000 12:30
PVLY Premier Valley Bk CA unch 6.1000 unch unch 6.1000 6.1000 11:54
PARR Par Pete Corp unch 1.6500 unch unch 1.6800 1.6200 13:05
CTUY Century Next Finl Co unch 16.0000 unch unch 16.0000 15.7500 12:43
ECAU Echo Automotive Inc unch 0.2600 unch unch 0.2800 0.2550 13:31
WDDD Worlds.Com Inc unch 0.2800 unch unch 0.2809 0.2750 13:30
FNMAS Fannie Mae Pfd S unch 5.0000 unch unch 5.0400 4.9500 13:47
ENSV Enservco Corpporatio unch 1.5300 unch unch 1.5500 1.4600 13:29
FNMAI Fed Ntl Mtg Ser Q unch 3.9000 unch unch 4.0000 3.7600 13:41
PFIE Profire Energy Inc unch 1.8500 unch unch 1.8700 1.8500 11:10
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8000 13:20
RSSS Derycz Scientific unch 1.8900 unch unch 1.8900 1.8900 10:53
WMTN Westmtn Indx Adv unch 1.3500 unch unch 1.3500 1.2500 13:48
CWBB Commonwealth Bus Bk unch 19.8000 unch unch 19.8000 19.8000 12:35
SCRA Securealert Inc -0.05 19.4500 -0.0500 -0.26% 19.8000 19.2500 13:33
FNMAP Fannie Mae Pfd F -0.08 7.3500 -0.0200 -0.27% 7.3800 7.3500 11:55
CCHJW Charter Comm Inc -0.08 71.5000 -0.2600 -0.36% 71.5000 71.5000 10:50
SNWV Sanuwave Health Inc -0.09 0.6700 -0.0050 -0.74% 0.6750 0.6405 13:28
HRAA Health Rev Assurn -0.13 0.3290 unch unch 0.3290 0.3290 11:39
FMCCI Freddie Mac Var Pr B -0.13 7.2000 -0.0400 -0.55% 7.4900 6.8000 11:59
VPIG Virtual Piggy Inc -0.20 1.9900 -0.0100 -0.50% 2.0260 1.9700 13:55
NEPH Nephros Inc. -0.21 1.6000 unch unch 1.6000 1.6000 14:06
TYCB Taylor Calvin B Bksh -0.23 24.5000 -0.0700 -0.28% 24.5500 24.5000 10:29
SNGX Soligenix Inc. -0.29 1.7000 -0.0200 -1.16% 1.8000 1.6700 13:40
AMZZ Amazonica Corp -0.31 0.7400 -0.0100 -1.33% 0.7500 0.7400 13:46
MARA Marathon Patent Grou -0.32 5.7000 -0.0500 -0.87% 5.7000 5.4000 13:36
FMCCT Federal Home Loan -0.34 7.3700 -0.0700 -0.94% 7.4000 7.3700 13:16
FNMFM Fed Natl Mtg Pfd E -0.41 8.5000 -0.2900 -3.30% 8.5000 8.5000 12:37
ISDR Issuer Direct Corp -0.41 7.7500 -0.1500 -1.90% 7.9100 7.7500 12:56
CTIX Cellceutix Corp -0.42 1.9300 -0.0100 -0.52% 1.9500 1.9200 14:06
XXII 22Nd Cent -0.43 1.1500 -0.0300 -2.54% 1.1800 1.1500 10:54
NNVC Nanoviricides Inc -0.45 1.1500 -0.0300 -2.54% 1.1900 1.1400 13:57
ZERO Save The World Air I -0.49 1.4000 -0.0500 -3.45% 1.4400 1.3800 13:51
FVRG Forevergreen Worldwi -0.49 0.4800 -0.0200 -4.00% 0.4800 0.4500 12:52
CLDS Cloud Star Corp -0.51 0.3000 -0.0100 -3.23% 0.3012 0.3000 13:10
ESPH Exosphere Technolog -0.53 0.2900 -0.0100 -3.33% 0.3100 0.2700 13:45
FNMAN Federal National Mor -0.56 7.2600 -0.0900 -1.22% 7.2600 7.2600 09:37
SFES Safestitch Medical -0.56 1.3400 -0.1600 -10.67% 1.5500 1.2200 14:03
BRBW Brunswick Bancorp -0.56 4.6500 -0.0500 -1.06% 4.7000 4.6500 09:52
FNMFN Federal National Mor -0.59 7.5000 -0.1500 -1.96% 7.6500 7.5000 13:08
ADXS Advaxis Inc -0.62 2.7500 -0.0500 -1.79% 2.8000 2.7000 14:01
LBMH Liberator Medical Hl -0.65 1.5700 -0.0300 -1.88% 1.6000 1.5700 13:51
SNNY Sunnyside Bancorp -0.65 9.8500 -0.0500 -0.51% 9.8500 9.8500 12:43
DCBF Dcb Financial Corp -0.72 5.3000 -0.0500 -0.93% 5.3000 5.3000 10:15
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAT Federal Natl Pfd T +2.31 7.7000 +0.1000 +1.32% 7.7400 7.6900 13:25
AEYE Audioeye Inc +2.03 0.4600 +0.1098 +31.35% 0.4600 0.4600 11:14
PEDO Pedevco Corp. +1.76 4.0000 +0.4000 +11.11% 4.0500 3.7300 14:07
STVI Snap Interactive +1.75 0.8700 +0.1500 +20.83% 0.8800 0.7150 13:46
DUNR Dune Energy Inc +1.56 1.6000 +0.1000 +6.67% 1.6000 1.5000 13:55
FNMAG Fannie Mae 5.375 I +1.50 7.5000 +0.2500 +3.45% 7.6000 7.5000 13:19
PROP Propell Corp +1.39 0.3700 +0.0300 +8.82% 0.3850 0.3350 09:48
AMZG American Eagle Energ +1.36 2.0800 +0.0600 +2.97% 2.0800 2.0100 13:45
UREE U.S. Rare Earths Inc +1.28 2.8000 +0.1500 +5.66% 2.9000 2.6900 14:06
PTRC Petro River Oil Corp +1.23 0.3299 +0.0489 +17.40% 0.3379 0.2800 14:05
ERFB Erf Wireless Inc +1.13 0.4600 +0.0200 +4.55% 0.4600 0.4600 12:01
FTTN First Titan Corp. +1.13 0.7000 +0.0600 +9.37% 0.7450 0.6400 13:58
IIBK Idaho Independent Bk +1.00 5.1500 +0.0900 +1.78% 5.1500 5.1500 13:57
FMCCK Freddie Mac 5.79 +0.98 7.3500 +0.2000 +2.80% 7.3500 7.3500 13:55
SIAF Sino Agro Food Inc +0.98 0.3650 +0.0130 +3.69% 0.3700 0.3550 13:56
BYLK Baylake Corp +0.95 10.4500 +0.1000 +0.97% 10.4500 10.4000 10:38
AMPD Amp Holding Inc. +0.94 0.3241 +0.0241 +8.03% 0.3241 0.2800 13:56
DRIO Labstyle +0.92 2.7000 +0.0500 +1.89% 2.7100 2.6100 13:58
FMCKO Fed Home Ln Mtg +0.92 3.8000 +0.1000 +2.70% 3.8000 3.8000 09:47
FMCKL Freddie Mac 6.02 Pfd +0.91 3.7000 +0.1000 +2.78% 3.7000 3.6000 12:41
SMTP Smtp Inc +0.89 1.0400 +0.0400 +4.00% 1.0400 1.0200 12:50
FNMAJ Fannie Mae Pfd R +0.87 4.0500 +0.1500 +3.85% 4.2000 4.0500 13:30
HIPP Hipcricket Inc +0.85 0.4200 +0.0100 +2.44% 0.4250 0.4080 13:27
FMCCG Freddie Mac Var Pfd +0.76 7.4300 +0.1800 +2.48% 7.4300 7.4300 09:48
TTNP Titan Pharma Inc +0.68 0.6099 +0.0099 +1.65% 0.6150 0.6000 13:23
OMTK Omnitek Engineering +0.66 2.2700 +0.0400 +1.79% 2.2700 2.2000 13:47
AOIL Armada Oil Inc +0.58 0.3050 +0.0099 +3.35% 0.3050 0.2951 13:41
SGBK Stonegate Bank [Fl] +0.58 19.2000 +0.0500 +0.26% 19.2000 19.2000 12:06
GTHP Guided Therapeutics +0.56 0.6850 +0.0050 +0.74% 0.6850 0.6850 12:43
SOULD Soul & Vibe Interact +0.52 0.4850 +0.0550 +12.79% 0.5099 0.4200 13:18
GOJO Graphon Corp +0.50 0.4500 +0.0100 +2.27% 0.4600 0.4066 13:48
ITEN Codesmart Holdings +0.42 3.4000 +0.1600 +4.94% 3.4000 3.2500 13:59
WTER Alkaline Water Compa +0.37 0.5850 +0.0150 +2.63% 0.6450 0.5536 14:04
CBJC Cap Bk San Juan CA +0.34 19.5000 +0.2500 +1.30% 19.5000 19.5000 09:58
APPA A.P. Pharma +0.31 0.4150 +0.0050 +1.22% 0.4150 0.4010 13:47
WSGP Western Graphite Inc +0.29 0.2800 +0.0100 +3.70% 0.2800 0.2700 13:50
FMCC Freddie Mac +0.29 1.1400 +0.0200 +1.79% 1.1600 1.1000 14:07
SJML Suja Minerals Corp +0.27 0.6600 +0.0100 +1.54% 0.6600 0.6600 13:14
ARTH Almah Inc +0.27 0.3796 +0.0096 +2.59% 0.3797 0.3550 14:05
FNMA Fannie Mae +0.26 1.2450 +0.0150 +1.22% 1.2700 1.2000 14:06
FMCKJ Freddie Mac Pfd Z +0.26 4.9500 +0.0200 +0.41% 5.0000 4.9000 12:53
CRRS Corp Res Svcs Inc +0.25 3.9300 +0.0400 +1.03% 3.9500 3.8500 13:55
RBCC Rainbow Coral Corp +0.24 0.2600 +0.0030 +1.17% 0.2775 0.2400 13:55
VUZI Vuzix Corp +0.22 2.2700 +0.0300 +1.34% 2.2700 2.1100 14:03
CLCN Creative Learning +0.21 1.7580 +0.0380 +2.21% 1.7600 1.7300 12:05
OBJE Obscene Jeans Corp +0.20 0.4790 +0.0090 +1.91% 0.4790 0.4500 13:52
EXAD Experience Art & Des +0.08 2.7100 +0.0100 +0.37% 2.7100 2.7100 11:52
CPSE Capstone +0.07 11.1000 +0.0900 +0.82% 11.1000 11.1000 13:38
UMAX Umax Group Corp +0.04 2.8300 +0.0300 +1.07% 2.8300 2.8000 13:27
FNMAL Fed Natl Mtg Pfd M unch 7.3500 unch unch 7.3500 7.3500 11:49
TNTY Trunity Holdings unch 0.3000 unch unch 0.3000 0.3000 10:14
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7400 1.6900 13:54
FMCCJ Freddie Mac Pfd Q unch 7.3500 unch unch 7.3500 7.3500 12:05
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:50
TPCS Techprecision Corp unch 0.5400 unch unch 0.5400 0.5200 13:26
RWWI Avatech Solutions unch 1.0200 unch unch 1.0200 0.9900 12:20
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5500 1.5000 12:30
PVLY Premier Valley Bk CA unch 6.1000 unch unch 6.1000 6.1000 11:54
PARR Par Pete Corp unch 1.6500 unch unch 1.6800 1.6200 13:05
CTUY Century Next Finl Co unch 16.0000 unch unch 16.0000 15.7500 12:43
ECAU Echo Automotive Inc unch 0.2600 unch unch 0.2800 0.2550 13:31
WDDD Worlds.Com Inc unch 0.2800 unch unch 0.2809 0.2750 13:30
FNMAS Fannie Mae Pfd S unch 5.0000 unch unch 5.0400 4.9500 13:47
ENSV Enservco Corpporatio unch 1.5300 unch unch 1.5500 1.4600 13:29
FNMAI Fed Ntl Mtg Ser Q unch 3.9000 unch unch 4.0000 3.7600 13:41
PFIE Profire Energy Inc unch 1.8500 unch unch 1.8700 1.8500 11:10
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8000 13:20
RSSS Derycz Scientific unch 1.8900 unch unch 1.8900 1.8900 10:53
WMTN Westmtn Indx Adv unch 1.3500 unch unch 1.3500 1.2500 13:48
CWBB Commonwealth Bus Bk unch 19.8000 unch unch 19.8000 19.8000 12:35
SCRA Securealert Inc -0.05 19.4500 -0.0500 -0.26% 19.8000 19.2500 13:33
FNMAP Fannie Mae Pfd F -0.08 7.3500 -0.0200 -0.27% 7.3800 7.3500 11:55
CCHJW Charter Comm Inc -0.08 71.5000 -0.2600 -0.36% 71.5000 71.5000 10:50
SNWV Sanuwave Health Inc -0.09 0.6700 -0.0050 -0.74% 0.6750 0.6405 13:28
HRAA Health Rev Assurn -0.13 0.3290 unch unch 0.3290 0.3290 11:39
FMCCI Freddie Mac Var Pr B -0.13 7.2000 -0.0400 -0.55% 7.4900 6.8000 11:59
VPIG Virtual Piggy Inc -0.20 1.9900 -0.0100 -0.50% 2.0260 1.9700 13:55
NEPH Nephros Inc. -0.21 1.6000 unch unch 1.6000 1.6000 14:06
TYCB Taylor Calvin B Bksh -0.23 24.5000 -0.0700 -0.28% 24.5500 24.5000 10:29
SNGX Soligenix Inc. -0.29 1.7000 -0.0200 -1.16% 1.8000 1.6700 13:40
AMZZ Amazonica Corp -0.31 0.7400 -0.0100 -1.33% 0.7500 0.7400 13:46
MARA Marathon Patent Grou -0.32 5.7000 -0.0500 -0.87% 5.7000 5.4000 13:36
FMCCT Federal Home Loan -0.34 7.3700 -0.0700 -0.94% 7.4000 7.3700 13:16
FNMFM Fed Natl Mtg Pfd E -0.41 8.5000 -0.2900 -3.30% 8.5000 8.5000 12:37
ISDR Issuer Direct Corp -0.41 7.7500 -0.1500 -1.90% 7.9100 7.7500 12:56
CTIX Cellceutix Corp -0.42 1.9300 -0.0100 -0.52% 1.9500 1.9200 14:06
XXII 22Nd Cent -0.43 1.1500 -0.0300 -2.54% 1.1800 1.1500 10:54
NNVC Nanoviricides Inc -0.45 1.1500 -0.0300 -2.54% 1.1900 1.1400 13:57
ZERO Save The World Air I -0.49 1.4000 -0.0500 -3.45% 1.4400 1.3800 13:51
FVRG Forevergreen Worldwi -0.49 0.4800 -0.0200 -4.00% 0.4800 0.4500 12:52
CLDS Cloud Star Corp -0.51 0.3000 -0.0100 -3.23% 0.3012 0.3000 13:10
ESPH Exosphere Technolog -0.53 0.2900 -0.0100 -3.33% 0.3100 0.2700 13:45
FNMAN Federal National Mor -0.56 7.2600 -0.0900 -1.22% 7.2600 7.2600 09:37
SFES Safestitch Medical -0.56 1.3400 -0.1600 -10.67% 1.5500 1.2200 14:03
BRBW Brunswick Bancorp -0.56 4.6500 -0.0500 -1.06% 4.7000 4.6500 09:52
FNMFN Federal National Mor -0.59 7.5000 -0.1500 -1.96% 7.6500 7.5000 13:08
ADXS Advaxis Inc -0.62 2.7500 -0.0500 -1.79% 2.8000 2.7000 14:01
LBMH Liberator Medical Hl -0.65 1.5700 -0.0300 -1.88% 1.6000 1.5700 13:51
SNNY Sunnyside Bancorp -0.65 9.8500 -0.0500 -0.51% 9.8500 9.8500 12:43
DCBF Dcb Financial Corp -0.72 5.3000 -0.0500 -0.93% 5.3000 5.3000 10:15
