OTC/BB Most Active Stocks Friday, August 30, 2013 11:17:28 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ADXS Advaxis Inc +3.36 4.2500 +1.0500 +32.81% 4.2500 3.2500 11:01
CTIX Cellceutix Corp +2.75 1.9000 +0.0200 +1.06% 1.9600 1.8700 10:56
CWBB Commonwealth Bus Bk +2.25 20.2500 +0.5700 +2.90% 20.2500 20.2500 09:58
LBMH Liberator Medical Hl +2.25 1.7400 +0.1200 +7.41% 1.7500 1.6300 11:01
ERFB Erf Wireless Inc +2.22 0.5900 +0.0800 +15.69% 0.6800 0.5700 10:22
EXAD Experience Art & Des +1.64 2.9500 +0.2400 +8.86% 2.9500 2.9500 09:30
ROIL Richfield Oil +1.50 0.4000 +0.0400 +11.11% 0.4400 0.3900 10:40
CYRX Cryoport Inc +1.33 0.4000 unch unch 0.4300 0.4000 10:58
ITEN Codesmart Holdings +1.22 4.5200 +0.6100 +15.60% 4.5600 4.4000 11:01
CZICF Canadian Zinc Corp +1.08 0.6088 +0.0166 +2.80% 0.6116 0.5930 10:41
TQLA Montalvo Spirits In +0.96 0.2750 +0.0245 +9.78% 0.2880 0.2500 10:43
OMTK Omnitek Engineering +0.74 2.4500 +0.0500 +2.08% 2.4900 2.4000 10:45
SOULD Soul & Vibe Interact +0.73 0.9400 +0.2000 +27.03% 1.0600 0.7500 11:01
LIQT Blue Moose Media +0.64 2.7900 +0.0570 +2.09% 2.7900 2.7200 10:33
ECAU Echo Automotive Inc +0.64 0.2700 +0.0080 +3.05% 0.2700 0.2620 10:49
NSSI Network-1 Sec Solu +0.61 1.6900 +0.0200 +1.20% 1.6900 1.6900 10:06
PTQMF Petaquilla Minerals +0.57 0.3656 +0.0056 +1.56% 0.3656 0.3490 10:02
DAKP Mct Holding Corp. +0.53 1.6400 +0.0400 +2.50% 1.6800 1.6400 10:21
SCRC Scripsamerica Inc +0.50 0.2600 +0.0100 +4.00% 0.2600 0.2400 10:54
FTTN First Titan Corp. +0.48 0.7800 +0.0300 +4.00% 0.7800 0.7600 11:01
CATC Cambridge Bancorp +0.43 39.0000 +0.0900 +0.23% 39.0000 39.0000 10:27
APPA A.P. Pharma +0.43 0.4200 +0.0070 +1.69% 0.4200 0.4100 10:26
PEDO Pedevco Corp. +0.43 4.0000 +0.1000 +2.56% 4.0000 3.9000 10:54
TPCS Techprecision Corp +0.34 0.5700 +0.0500 +9.62% 0.5900 0.5200 10:59
DUMA Duma Energy Corp +0.19 2.0100 +0.0100 +0.50% 2.0100 2.0000 10:51
XBTC Xhibit Corp. +0.17 1.5500 +0.0500 +3.33% 1.5500 1.5000 10:17
XXII 22Nd Cent +0.15 1.1600 +0.0100 +0.87% 1.1800 1.1500 10:52
ISDR Issuer Direct Corp +0.14 8.0000 +0.0500 +0.63% 8.0000 7.9000 10:16
FNMA Fannie Mae +0.13 1.2300 unch unch 1.2500 1.2100 11:02
FNMAS Fannie Mae Pfd S +0.13 5.1500 +0.0100 +0.19% 5.1500 5.1100 10:35
CRRS Corp Res Svcs Inc +0.12 3.8000 -0.1300 -3.31% 3.9900 3.8000 10:57
FNMFM Fed Natl Mtg Pfd E +0.09 8.7500 +0.0600 +0.69% 8.7500 8.7500 10:29
PROP Propell Corp +0.05 0.3700 +0.0010 +0.27% 0.3800 0.3540 10:00
FNMAH Federal Natl Mtg Pfd unch 3.7500 unch unch 3.7500 3.7500 10:51
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8200 09:42
UBIQ Ubiquity Broadcastin unch 11.0900 unch unch 11.0900 10.7500 10:51
FMCKJ Freddie Mac Pfd Z unch 5.0600 unch unch 5.0600 5.0500 10:28
WDDD Worlds.Com Inc unch 0.2800 unch unch 0.2800 0.2700 10:29
GOJO Graphon Corp unch 0.4400 -0.0050 -1.12% 0.4490 0.4400 11:01
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:38
JUVF Juniata Valley Finl unch 17.5100 unch unch 17.5100 17.5100 10:01
SFES Safestitch Medical unch 1.5100 unch unch 1.5300 1.5100 10:25
AMZG American Eagle Energ unch 2.0900 unch unch 2.0900 2.0900 09:34
ENSV Enservco Corpporatio unch 1.5500 unch unch 1.5600 1.5400 10:46
GTHP Guided Therapeutics unch 0.6850 unch unch 0.6850 0.6850 10:22
AEYE Audioeye Inc unch 0.4500 +0.0001 +0.02% 0.4500 0.4000 10:46
AMPD Amp Holding Inc. unch 0.2999 -0.0001 -0.03% 0.2999 0.2999 09:37
FNMAT Federal Natl Pfd T unch 7.7000 unch unch 7.7000 7.7000 10:52
NNVC Nanoviricides Inc unch 1.2000 +0.0100 +0.84% 1.2300 1.1800 10:59
WSGP Western Graphite Inc unch 0.2700 unch unch 0.2700 0.2700 10:47
BRTX Biorestorative Thera unch 0.6000 unch unch 0.6050 0.6000 10:34
FMCCK Freddie Mac 5.79 unch 7.5800 unch unch 7.5800 7.5800 10:36
UMAX Umax Group Corp -0.04 2.8500 +0.0100 +0.35% 2.8500 2.6200 10:58
WTER Alkaline Water Compa -0.05 0.5780 -0.0020 -0.34% 0.6000 0.5500 11:00
CLCN Creative Learning -0.06 1.7500 -0.0100 -0.57% 1.7540 1.7500 10:48
AOIL Armada Oil Inc -0.06 0.2951 -0.0009 -0.30% 0.2951 0.2951 09:30
SIAF Sino Agro Food Inc -0.08 0.3560 -0.0010 -0.28% 0.3600 0.3560 10:54
NAMG North American Oil -0.08 1.1800 +0.0100 +0.85% 1.2400 1.1600 11:00
ARTH Arch Therapeutics -0.14 0.3801 -0.0049 -1.27% 0.3940 0.3750 11:00
SJML Suja Minerals Corp -0.26 0.6900 -0.0100 -1.43% 0.7000 0.6900 09:32
SNWV Sanuwave Health Inc -0.27 0.6500 -0.0150 -2.26% 0.6650 0.6500 10:35
ESPH Exosphere Technolog -0.27 0.2950 -0.0050 -1.67% 0.3000 0.2950 10:17
SNGX Soligenix Inc. -0.29 1.7500 -0.0200 -1.13% 1.9200 1.7500 10:51
FMCC Freddie Mac -0.30 1.1300 -0.0100 -0.88% 1.1400 1.1200 10:55
VUZI Vuzix Corp -0.31 2.1200 -0.0400 -1.85% 2.1400 2.1100 10:38
FMCKL Freddie Mac 6.02 Pfd -0.36 3.7000 -0.0300 -0.80% 3.7500 3.6700 11:02
UREE U.S. Rare Earths Inc -0.37 2.7000 -0.0400 -1.46% 2.7400 2.7000 10:11
CTUY Century Next Finl Co -0.40 16.1000 -0.1500 -0.92% 16.1000 16.1000 10:33
DRIO Labstyle -0.40 2.6500 -0.0200 -0.75% 2.6600 2.6500 10:42
MCEM Monarch Cement Co -0.45 26.5600 -0.4400 -1.63% 26.5600 26.5600 10:49
ZERO Save The World Air I -0.47 1.3600 -0.0400 -2.86% 1.4000 1.3600 10:56
FCNCB First Citizens Bks B -0.51 189.0000 -1.0000 -0.53% 190.0000 189.0000 10:47
NEPH Nephros Inc. -0.52 1.5500 -0.0500 -3.13% 1.5620 1.5500 09:45
TTNP Titan Pharma Inc -0.69 0.6000 -0.0100 -1.64% 0.6100 0.6000 10:10
MARA Marathon Patent Grou -0.74 5.5000 -0.1000 -1.79% 5.5500 5.3000 10:52
VASO Vasomedical Inc -0.78 0.2650 -0.0199 -6.98% 0.2849 0.2120 11:00
OBJE Obscene Jeans Corp -0.78 0.5000 -0.0400 -7.41% 0.5400 0.5000 10:45
SCRA Securealert Inc -0.78 19.8000 +0.0500 +0.25% 19.8000 19.0000 11:02
AGIN American Graphite -0.84 0.3000 -0.0100 -3.23% 0.3100 0.2950 10:56
NVIV Design Source Inc -0.88 1.2900 -0.1800 -12.24% 1.4700 1.2700 11:02
FMCCL Freddie Mac Var RTS -0.90 7.3000 -0.2000 -2.67% 7.3000 7.3000 09:34
CLDS Cloud Star Corp -0.94 0.3010 -0.0190 -5.94% 0.3200 0.3000 10:06
VPIG Virtual Piggy Inc -1.18 1.9700 -0.0600 -2.96% 2.0400 1.9700 10:42
UBMI United Bancorp [Mi] -1.23 6.1000 -0.1000 -1.61% 6.1000 6.1000 09:58
HIPP Hipcricket Inc -1.26 0.4000 -0.0150 -3.61% 0.4180 0.4000 10:58
FNMAG Fannie Mae 5.375 I -1.27 7.6000 -0.2500 -3.18% 7.8500 7.6000 10:44
FRAF Franklin Finl Svcs -1.50 15.9000 -0.1000 -0.62% 15.9000 15.9000 10:51
PARR Par Pete Corp -1.58 1.7000 +0.0500 +3.03% 1.7000 1.6200 11:00
WMTN Westmtn Indx Adv -1.60 1.2000 -0.1000 -7.69% 1.2200 1.2000 10:42
FNMAM Fannie Mae 5.81 H -1.75 7.4600 -0.3900 -4.97% 7.6000 7.4600 11:00
FNMAI Fed Ntl Mtg Ser Q -1.84 3.9600 unch unch 3.9600 3.7600 10:55
MRIC Mri Interventions -1.97 1.2900 -0.0400 -3.01% 1.3100 1.2600 10:59
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ADXS Advaxis Inc +3.36 4.2500 +1.0500 +32.81% 4.2500 3.2500 11:01
CTIX Cellceutix Corp +2.75 1.9000 +0.0200 +1.06% 1.9600 1.8700 10:56
CWBB Commonwealth Bus Bk +2.25 20.2500 +0.5700 +2.90% 20.2500 20.2500 09:58
LBMH Liberator Medical Hl +2.25 1.7400 +0.1200 +7.41% 1.7500 1.6300 11:01
ERFB Erf Wireless Inc +2.22 0.5900 +0.0800 +15.69% 0.6800 0.5700 10:22
EXAD Experience Art & Des +1.64 2.9500 +0.2400 +8.86% 2.9500 2.9500 09:30
ROIL Richfield Oil +1.50 0.4000 +0.0400 +11.11% 0.4400 0.3900 10:40
CYRX Cryoport Inc +1.33 0.4000 unch unch 0.4300 0.4000 10:58
ITEN Codesmart Holdings +1.22 4.5200 +0.6100 +15.60% 4.5600 4.4000 11:01
CZICF Canadian Zinc Corp +1.08 0.6088 +0.0166 +2.80% 0.6116 0.5930 10:41
TQLA Montalvo Spirits In +0.96 0.2750 +0.0245 +9.78% 0.2880 0.2500 10:43
OMTK Omnitek Engineering +0.74 2.4500 +0.0500 +2.08% 2.4900 2.4000 10:45
SOULD Soul & Vibe Interact +0.73 0.9400 +0.2000 +27.03% 1.0600 0.7500 11:01
LIQT Blue Moose Media +0.64 2.7900 +0.0570 +2.09% 2.7900 2.7200 10:33
ECAU Echo Automotive Inc +0.64 0.2700 +0.0080 +3.05% 0.2700 0.2620 10:49
NSSI Network-1 Sec Solu +0.61 1.6900 +0.0200 +1.20% 1.6900 1.6900 10:06
PTQMF Petaquilla Minerals +0.57 0.3656 +0.0056 +1.56% 0.3656 0.3490 10:02
DAKP Mct Holding Corp. +0.53 1.6400 +0.0400 +2.50% 1.6800 1.6400 10:21
SCRC Scripsamerica Inc +0.50 0.2600 +0.0100 +4.00% 0.2600 0.2400 10:54
FTTN First Titan Corp. +0.48 0.7800 +0.0300 +4.00% 0.7800 0.7600 11:01
CATC Cambridge Bancorp +0.43 39.0000 +0.0900 +0.23% 39.0000 39.0000 10:27
APPA A.P. Pharma +0.43 0.4200 +0.0070 +1.69% 0.4200 0.4100 10:26
PEDO Pedevco Corp. +0.43 4.0000 +0.1000 +2.56% 4.0000 3.9000 10:54
TPCS Techprecision Corp +0.34 0.5700 +0.0500 +9.62% 0.5900 0.5200 10:59
DUMA Duma Energy Corp +0.19 2.0100 +0.0100 +0.50% 2.0100 2.0000 10:51
XBTC Xhibit Corp. +0.17 1.5500 +0.0500 +3.33% 1.5500 1.5000 10:17
XXII 22Nd Cent +0.15 1.1600 +0.0100 +0.87% 1.1800 1.1500 10:52
ISDR Issuer Direct Corp +0.14 8.0000 +0.0500 +0.63% 8.0000 7.9000 10:16
FNMA Fannie Mae +0.13 1.2300 unch unch 1.2500 1.2100 11:02
FNMAS Fannie Mae Pfd S +0.13 5.1500 +0.0100 +0.19% 5.1500 5.1100 10:35
CRRS Corp Res Svcs Inc +0.12 3.8000 -0.1300 -3.31% 3.9900 3.8000 10:57
FNMFM Fed Natl Mtg Pfd E +0.09 8.7500 +0.0600 +0.69% 8.7500 8.7500 10:29
PROP Propell Corp +0.05 0.3700 +0.0010 +0.27% 0.3800 0.3540 10:00
FNMAH Federal Natl Mtg Pfd unch 3.7500 unch unch 3.7500 3.7500 10:51
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8200 09:42
UBIQ Ubiquity Broadcastin unch 11.0900 unch unch 11.0900 10.7500 10:51
FMCKJ Freddie Mac Pfd Z unch 5.0600 unch unch 5.0600 5.0500 10:28
WDDD Worlds.Com Inc unch 0.2800 unch unch 0.2800 0.2700 10:29
GOJO Graphon Corp unch 0.4400 -0.0050 -1.12% 0.4490 0.4400 11:01
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:38
JUVF Juniata Valley Finl unch 17.5100 unch unch 17.5100 17.5100 10:01
SFES Safestitch Medical unch 1.5100 unch unch 1.5300 1.5100 10:25
AMZG American Eagle Energ unch 2.0900 unch unch 2.0900 2.0900 09:34
ENSV Enservco Corpporatio unch 1.5500 unch unch 1.5600 1.5400 10:46
GTHP Guided Therapeutics unch 0.6850 unch unch 0.6850 0.6850 10:22
AEYE Audioeye Inc unch 0.4500 +0.0001 +0.02% 0.4500 0.4000 10:46
AMPD Amp Holding Inc. unch 0.2999 -0.0001 -0.03% 0.2999 0.2999 09:37
FNMAT Federal Natl Pfd T unch 7.7000 unch unch 7.7000 7.7000 10:52
NNVC Nanoviricides Inc unch 1.2000 +0.0100 +0.84% 1.2300 1.1800 10:59
WSGP Western Graphite Inc unch 0.2700 unch unch 0.2700 0.2700 10:47
BRTX Biorestorative Thera unch 0.6000 unch unch 0.6050 0.6000 10:34
FMCCK Freddie Mac 5.79 unch 7.5800 unch unch 7.5800 7.5800 10:36
UMAX Umax Group Corp -0.04 2.8500 +0.0100 +0.35% 2.8500 2.6200 10:58
WTER Alkaline Water Compa -0.05 0.5780 -0.0020 -0.34% 0.6000 0.5500 11:00
CLCN Creative Learning -0.06 1.7500 -0.0100 -0.57% 1.7540 1.7500 10:48
AOIL Armada Oil Inc -0.06 0.2951 -0.0009 -0.30% 0.2951 0.2951 09:30
SIAF Sino Agro Food Inc -0.08 0.3560 -0.0010 -0.28% 0.3600 0.3560 10:54
NAMG North American Oil -0.08 1.1800 +0.0100 +0.85% 1.2400 1.1600 11:00
ARTH Arch Therapeutics -0.14 0.3801 -0.0049 -1.27% 0.3940 0.3750 11:00
SJML Suja Minerals Corp -0.26 0.6900 -0.0100 -1.43% 0.7000 0.6900 09:32
SNWV Sanuwave Health Inc -0.27 0.6500 -0.0150 -2.26% 0.6650 0.6500 10:35
ESPH Exosphere Technolog -0.27 0.2950 -0.0050 -1.67% 0.3000 0.2950 10:17
SNGX Soligenix Inc. -0.29 1.7500 -0.0200 -1.13% 1.9200 1.7500 10:51
FMCC Freddie Mac -0.30 1.1300 -0.0100 -0.88% 1.1400 1.1200 10:55
VUZI Vuzix Corp -0.31 2.1200 -0.0400 -1.85% 2.1400 2.1100 10:38
FMCKL Freddie Mac 6.02 Pfd -0.36 3.7000 -0.0300 -0.80% 3.7500 3.6700 11:02
UREE U.S. Rare Earths Inc -0.37 2.7000 -0.0400 -1.46% 2.7400 2.7000 10:11
CTUY Century Next Finl Co -0.40 16.1000 -0.1500 -0.92% 16.1000 16.1000 10:33
DRIO Labstyle -0.40 2.6500 -0.0200 -0.75% 2.6600 2.6500 10:42
MCEM Monarch Cement Co -0.45 26.5600 -0.4400 -1.63% 26.5600 26.5600 10:49
ZERO Save The World Air I -0.47 1.3600 -0.0400 -2.86% 1.4000 1.3600 10:56
FCNCB First Citizens Bks B -0.51 189.0000 -1.0000 -0.53% 190.0000 189.0000 10:47
NEPH Nephros Inc. -0.52 1.5500 -0.0500 -3.13% 1.5620 1.5500 09:45
TTNP Titan Pharma Inc -0.69 0.6000 -0.0100 -1.64% 0.6100 0.6000 10:10
MARA Marathon Patent Grou -0.74 5.5000 -0.1000 -1.79% 5.5500 5.3000 10:52
VASO Vasomedical Inc -0.78 0.2650 -0.0199 -6.98% 0.2849 0.2120 11:00
OBJE Obscene Jeans Corp -0.78 0.5000 -0.0400 -7.41% 0.5400 0.5000 10:45
SCRA Securealert Inc -0.78 19.8000 +0.0500 +0.25% 19.8000 19.0000 11:02
AGIN American Graphite -0.84 0.3000 -0.0100 -3.23% 0.3100 0.2950 10:56
NVIV Design Source Inc -0.88 1.2900 -0.1800 -12.24% 1.4700 1.2700 11:02
FMCCL Freddie Mac Var RTS -0.90 7.3000 -0.2000 -2.67% 7.3000 7.3000 09:34
CLDS Cloud Star Corp -0.94 0.3010 -0.0190 -5.94% 0.3200 0.3000 10:06
VPIG Virtual Piggy Inc -1.18 1.9700 -0.0600 -2.96% 2.0400 1.9700 10:42
UBMI United Bancorp [Mi] -1.23 6.1000 -0.1000 -1.61% 6.1000 6.1000 09:58
HIPP Hipcricket Inc -1.26 0.4000 -0.0150 -3.61% 0.4180 0.4000 10:58
FNMAG Fannie Mae 5.375 I -1.27 7.6000 -0.2500 -3.18% 7.8500 7.6000 10:44
FRAF Franklin Finl Svcs -1.50 15.9000 -0.1000 -0.62% 15.9000 15.9000 10:51
PARR Par Pete Corp -1.58 1.7000 +0.0500 +3.03% 1.7000 1.6200 11:00
WMTN Westmtn Indx Adv -1.60 1.2000 -0.1000 -7.69% 1.2200 1.2000 10:42
FNMAM Fannie Mae 5.81 H -1.75 7.4600 -0.3900 -4.97% 7.6000 7.4600 11:00
FNMAI Fed Ntl Mtg Ser Q -1.84 3.9600 unch unch 3.9600 3.7600 10:55
MRIC Mri Interventions -1.97 1.2900 -0.0400 -3.01% 1.3100 1.2600 10:59
