OTC/BB Most Active Stocks Thursday, August 29, 2013 10:14:25 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MARA Marathon Patent Grou +2.21 6.0000 +0.4000 +7.14% 6.0000 5.9000 09:53
UBIQ Ubiquity Broadcastin +1.79 11.4500 +0.4600 +4.19% 11.4500 11.4500 09:31
UREE U.S. Rare Earths Inc +1.66 2.8500 +0.1100 +4.01% 3.1100 2.8500 09:57
FMAR First Mariner Bancor +1.48 1.5700 +0.1400 +9.79% 1.5700 1.4800 09:37
SOULD Soul & Vibe Interact +1.33 0.5500 +0.1100 +25.00% 0.6900 0.4600 09:55
OBJE Obscene Jeans Corp +1.03 0.5300 +0.0510 +10.65% 0.5300 0.4800 09:58
BRTX Biorestorative Thera +0.94 0.6500 +0.0600 +10.17% 0.7300 0.5700 09:54
NAMG North American Oil +0.79 1.1100 +0.0600 +5.71% 1.1600 1.0800 09:58
FTTN First Titan Corp. +0.79 0.7900 +0.0500 +6.76% 0.7900 0.7100 09:52
RBCC Rainbow Coral Corp +0.78 0.2699 +0.0099 +3.81% 0.2699 0.2600 09:43
ISDR Issuer Direct Corp +0.68 8.0000 +0.2500 +3.23% 8.0000 7.7900 09:44
ARTH Almah Inc +0.51 0.3840 +0.0180 +4.92% 0.3840 0.3665 09:54
ITEN Codesmart Holdings +0.38 3.6600 +0.1400 +3.98% 3.7600 3.4900 09:58
XXII 22Nd Cent +0.30 1.1500 unch unch 1.1700 1.1500 09:58
FMCC Freddie Mac +0.28 1.1700 +0.0200 +1.74% 1.1800 1.1600 09:58
FMCKL Freddie Mac 6.02 Pfd +0.27 3.7300 +0.0300 +0.81% 3.7300 3.7300 09:36
FNMA Fannie Mae +0.25 1.2800 +0.0200 +1.59% 1.3000 1.2600 09:57
XBTC Xhibit Corp. +0.16 1.5500 +0.0500 +3.33% 1.5500 1.5000 09:40
NNVC Nanoviricides Inc +0.15 1.1600 +0.0100 +0.87% 1.1600 1.1500 09:49
APPA A.P. Pharma +0.14 0.4172 +0.0022 +0.53% 0.4300 0.4100 09:54
FMCKJ Freddie Mac Pfd Z +0.13 4.9600 +0.0100 +0.20% 4.9600 4.9500 09:32
DPSI Decisionpoint System +0.11 0.6100 +0.0098 +1.63% 0.6100 0.6100 09:43
VUZI Vuzix Corp +0.07 2.2500 unch unch 2.2600 2.2500 09:55
NVIV Design Source Inc +0.04 1.6900 -0.0200 -1.17% 1.8200 1.6200 09:59
SMTP Smtp Inc unch 1.0200 unch unch 1.0200 1.0200 09:34
OMTK Omnitek Engineering unch 2.3500 unch unch 2.3500 2.3500 09:46
TPCS Techprecision Corp unch 0.5400 unch unch 0.5400 0.5400 09:32
TQLA Montalvo Spirits In unch 0.3180 unch unch 0.3180 0.3100 09:57
DMPI Delmar Pharma unch 1.0900 unch unch 1.0900 1.0900 09:30
IRHC Infinity Resources unch 2.6500 unch unch 2.6500 2.6500 09:30
PARR Par Pete Corp unch 1.6500 unch unch 1.6500 1.6500 09:39
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8200 09:34
TTNP Titan Pharma Inc unch 0.6100 unch unch 0.6100 0.6010 09:42
GOJO Graphon Corp unch 0.4500 unch unch 0.4500 0.4210 09:31
DRIO Labstyle unch 2.7000 unch unch 2.7000 2.7000 09:48
SNGX Soligenix Inc. unch 1.7000 unch unch 1.7000 1.7000 09:44
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:38
SIAF Sino Agro Food Inc unch 0.3600 unch unch 0.3620 0.3550 09:35
LIQT Blue Moose Media unch 2.7500 unch unch 2.7500 2.7500 09:42
CLCN Creative Learning unch 1.7500 unch unch 1.7600 1.7500 09:39
PEDO Pedevco Corp. unch 4.0000 unch unch 4.0000 4.0000 09:44
AEYE Audioeye Inc unch 0.5100 unch unch 0.5100 0.5100 09:30
SFES Safestitch Medical unch 1.4900 +0.0500 +3.47% 1.4900 1.4400 09:55
FMCCT Federal Home Loan unch 7.3700 unch unch 7.3700 7.3700 09:30
FMCKI Federal Home Loan unch 3.8000 unch unch 3.8000 3.8000 09:30
FNMAS Fannie Mae Pfd S unch 5.0700 +0.0200 +0.40% 5.0700 5.0500 09:56
UMAX Umax Group Corp unch 2.8300 unch unch 2.8300 2.8300 09:30
ENSV Enservco Corpporatio unch 1.5600 unch unch 1.5600 1.5600 09:32
WDDD Worlds.Com Inc unch 0.2800 +0.0049 +1.78% 0.2800 0.2750 09:57
ZERO Save The World Air I -0.13 1.3900 -0.0100 -0.71% 1.4200 1.3900 09:53
DIRI Direct Insite Cp -0.15 1.5400 -0.0100 -0.65% 1.5400 1.5400 09:30
ECAU Echo Automotive Inc -0.16 0.2730 +0.0210 +8.33% 0.2730 0.2501 09:59
PTRC Petro River Oil Corp -0.18 0.2850 -0.0050 -1.72% 0.2900 0.2850 09:52
LBMH Liberator Medical Hl -0.22 1.5800 -0.0100 -0.63% 1.6000 1.5800 09:42
CRRS Corp Res Svcs Inc -0.24 3.9000 -0.0600 -1.52% 3.9600 3.8970 09:58
WTER Alkaline Water Compa -0.25 0.5820 -0.0080 -1.36% 0.6090 0.5800 09:58
DAKP Mct Holding Corp. -0.27 1.6500 -0.0200 -1.20% 1.6500 1.6000 09:58
SNWV Sanuwave Health Inc -0.27 0.6400 -0.0200 -3.03% 0.6450 0.6400 09:56
MRIC Mri Interventions -0.29 1.3000 -0.0100 -0.76% 1.3100 1.2800 09:55
NEPH Nephros Inc. -0.31 1.5700 -0.0300 -1.88% 1.5700 1.5700 09:35
AGIN American Graphite -0.42 0.3300 -0.0050 -1.49% 0.3350 0.3100 09:42
ESPH Exosphere Technolog -0.53 0.2901 -0.0099 -3.30% 0.3000 0.2901 09:51
GTHP Guided Therapeutics -0.56 0.6800 -0.0050 -0.73% 0.6800 0.6800 09:43
VPIG Virtual Piggy Inc -0.59 2.0000 -0.0300 -1.48% 2.0000 1.9980 09:38
FVRG Forevergreen Worldwi -0.77 0.4700 -0.0300 -6.00% 0.4700 0.4700 09:37
CZICF Canadian Zinc Corp -0.78 0.6040 -0.0310 -4.88% 0.6340 0.6040 09:56
HIPP Hipcricket Inc -0.86 0.4100 -0.0100 -2.38% 0.4200 0.4100 09:46
PROP Propell Corp -0.90 0.3700 unch unch 0.3900 0.3500 09:59
STVI Snap Interactive -1.11 0.7700 -0.1000 -11.49% 0.8000 0.7700 09:43
CTIX Cellceutix Corp -1.20 1.8800 -0.0300 -1.57% 1.9200 1.8600 09:57
FMCCO Freddie Mac 5.81 O -1.32 7.1700 -0.3300 -4.40% 7.1700 7.1700 09:41
VASO Vasomedical Inc -1.35 0.2501 -0.0348 -12.21% 0.2501 0.2501 09:30
CLDS Cloud Star Corp -1.51 0.2720 -0.0280 -9.33% 0.3100 0.2710 09:52
PTQMF Petaquilla Minerals -1.61 0.3477 -0.0123 -3.42% 0.3500 0.3430 09:55
FNMAI Fed Ntl Mtg Ser Q -1.88 3.7000 -0.2000 -5.13% 3.7000 3.7000 09:30
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MARA Marathon Patent Grou +2.21 6.0000 +0.4000 +7.14% 6.0000 5.9000 09:53
UBIQ Ubiquity Broadcastin +1.79 11.4500 +0.4600 +4.19% 11.4500 11.4500 09:31
UREE U.S. Rare Earths Inc +1.66 2.8500 +0.1100 +4.01% 3.1100 2.8500 09:57
FMAR First Mariner Bancor +1.48 1.5700 +0.1400 +9.79% 1.5700 1.4800 09:37
SOULD Soul & Vibe Interact +1.33 0.5500 +0.1100 +25.00% 0.6900 0.4600 09:55
OBJE Obscene Jeans Corp +1.03 0.5300 +0.0510 +10.65% 0.5300 0.4800 09:58
BRTX Biorestorative Thera +0.94 0.6500 +0.0600 +10.17% 0.7300 0.5700 09:54
NAMG North American Oil +0.79 1.1100 +0.0600 +5.71% 1.1600 1.0800 09:58
FTTN First Titan Corp. +0.79 0.7900 +0.0500 +6.76% 0.7900 0.7100 09:52
RBCC Rainbow Coral Corp +0.78 0.2699 +0.0099 +3.81% 0.2699 0.2600 09:43
ISDR Issuer Direct Corp +0.68 8.0000 +0.2500 +3.23% 8.0000 7.7900 09:44
ARTH Almah Inc +0.51 0.3840 +0.0180 +4.92% 0.3840 0.3665 09:54
ITEN Codesmart Holdings +0.38 3.6600 +0.1400 +3.98% 3.7600 3.4900 09:58
XXII 22Nd Cent +0.30 1.1500 unch unch 1.1700 1.1500 09:58
FMCC Freddie Mac +0.28 1.1700 +0.0200 +1.74% 1.1800 1.1600 09:58
FMCKL Freddie Mac 6.02 Pfd +0.27 3.7300 +0.0300 +0.81% 3.7300 3.7300 09:36
FNMA Fannie Mae +0.25 1.2800 +0.0200 +1.59% 1.3000 1.2600 09:57
XBTC Xhibit Corp. +0.16 1.5500 +0.0500 +3.33% 1.5500 1.5000 09:40
NNVC Nanoviricides Inc +0.15 1.1600 +0.0100 +0.87% 1.1600 1.1500 09:49
APPA A.P. Pharma +0.14 0.4172 +0.0022 +0.53% 0.4300 0.4100 09:54
FMCKJ Freddie Mac Pfd Z +0.13 4.9600 +0.0100 +0.20% 4.9600 4.9500 09:32
DPSI Decisionpoint System +0.11 0.6100 +0.0098 +1.63% 0.6100 0.6100 09:43
VUZI Vuzix Corp +0.07 2.2500 unch unch 2.2600 2.2500 09:55
NVIV Design Source Inc +0.04 1.6900 -0.0200 -1.17% 1.8200 1.6200 09:59
SMTP Smtp Inc unch 1.0200 unch unch 1.0200 1.0200 09:34
OMTK Omnitek Engineering unch 2.3500 unch unch 2.3500 2.3500 09:46
TPCS Techprecision Corp unch 0.5400 unch unch 0.5400 0.5400 09:32
TQLA Montalvo Spirits In unch 0.3180 unch unch 0.3180 0.3100 09:57
DMPI Delmar Pharma unch 1.0900 unch unch 1.0900 1.0900 09:30
IRHC Infinity Resources unch 2.6500 unch unch 2.6500 2.6500 09:30
PARR Par Pete Corp unch 1.6500 unch unch 1.6500 1.6500 09:39
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8200 09:34
TTNP Titan Pharma Inc unch 0.6100 unch unch 0.6100 0.6010 09:42
GOJO Graphon Corp unch 0.4500 unch unch 0.4500 0.4210 09:31
DRIO Labstyle unch 2.7000 unch unch 2.7000 2.7000 09:48
SNGX Soligenix Inc. unch 1.7000 unch unch 1.7000 1.7000 09:44
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:38
SIAF Sino Agro Food Inc unch 0.3600 unch unch 0.3620 0.3550 09:35
LIQT Blue Moose Media unch 2.7500 unch unch 2.7500 2.7500 09:42
CLCN Creative Learning unch 1.7500 unch unch 1.7600 1.7500 09:39
PEDO Pedevco Corp. unch 4.0000 unch unch 4.0000 4.0000 09:44
AEYE Audioeye Inc unch 0.5100 unch unch 0.5100 0.5100 09:30
SFES Safestitch Medical unch 1.4900 +0.0500 +3.47% 1.4900 1.4400 09:55
FMCCT Federal Home Loan unch 7.3700 unch unch 7.3700 7.3700 09:30
FMCKI Federal Home Loan unch 3.8000 unch unch 3.8000 3.8000 09:30
FNMAS Fannie Mae Pfd S unch 5.0700 +0.0200 +0.40% 5.0700 5.0500 09:56
UMAX Umax Group Corp unch 2.8300 unch unch 2.8300 2.8300 09:30
ENSV Enservco Corpporatio unch 1.5600 unch unch 1.5600 1.5600 09:32
WDDD Worlds.Com Inc unch 0.2800 +0.0049 +1.78% 0.2800 0.2750 09:57
ZERO Save The World Air I -0.13 1.3900 -0.0100 -0.71% 1.4200 1.3900 09:53
DIRI Direct Insite Cp -0.15 1.5400 -0.0100 -0.65% 1.5400 1.5400 09:30
ECAU Echo Automotive Inc -0.16 0.2730 +0.0210 +8.33% 0.2730 0.2501 09:59
PTRC Petro River Oil Corp -0.18 0.2850 -0.0050 -1.72% 0.2900 0.2850 09:52
LBMH Liberator Medical Hl -0.22 1.5800 -0.0100 -0.63% 1.6000 1.5800 09:42
CRRS Corp Res Svcs Inc -0.24 3.9000 -0.0600 -1.52% 3.9600 3.8970 09:58
WTER Alkaline Water Compa -0.25 0.5820 -0.0080 -1.36% 0.6090 0.5800 09:58
DAKP Mct Holding Corp. -0.27 1.6500 -0.0200 -1.20% 1.6500 1.6000 09:58
SNWV Sanuwave Health Inc -0.27 0.6400 -0.0200 -3.03% 0.6450 0.6400 09:56
MRIC Mri Interventions -0.29 1.3000 -0.0100 -0.76% 1.3100 1.2800 09:55
NEPH Nephros Inc. -0.31 1.5700 -0.0300 -1.88% 1.5700 1.5700 09:35
AGIN American Graphite -0.42 0.3300 -0.0050 -1.49% 0.3350 0.3100 09:42
ESPH Exosphere Technolog -0.53 0.2901 -0.0099 -3.30% 0.3000 0.2901 09:51
GTHP Guided Therapeutics -0.56 0.6800 -0.0050 -0.73% 0.6800 0.6800 09:43
VPIG Virtual Piggy Inc -0.59 2.0000 -0.0300 -1.48% 2.0000 1.9980 09:38
FVRG Forevergreen Worldwi -0.77 0.4700 -0.0300 -6.00% 0.4700 0.4700 09:37
CZICF Canadian Zinc Corp -0.78 0.6040 -0.0310 -4.88% 0.6340 0.6040 09:56
HIPP Hipcricket Inc -0.86 0.4100 -0.0100 -2.38% 0.4200 0.4100 09:46
PROP Propell Corp -0.90 0.3700 unch unch 0.3900 0.3500 09:59
STVI Snap Interactive -1.11 0.7700 -0.1000 -11.49% 0.8000 0.7700 09:43
CTIX Cellceutix Corp -1.20 1.8800 -0.0300 -1.57% 1.9200 1.8600 09:57
FMCCO Freddie Mac 5.81 O -1.32 7.1700 -0.3300 -4.40% 7.1700 7.1700 09:41
VASO Vasomedical Inc -1.35 0.2501 -0.0348 -12.21% 0.2501 0.2501 09:30
CLDS Cloud Star Corp -1.51 0.2720 -0.0280 -9.33% 0.3100 0.2710 09:52
PTQMF Petaquilla Minerals -1.61 0.3477 -0.0123 -3.42% 0.3500 0.3430 09:55
FNMAI Fed Ntl Mtg Ser Q -1.88 3.7000 -0.2000 -5.13% 3.7000 3.7000 09:30
