Posted On: 09/03/2013 10:14:58 AM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, September 3, 2013 10:14:35 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
GTHP Guided Therapeutics +2.07 0.6900 unch unch 0.7100 0.6900 09:58
MRIC Mri Interventions +1.73 1.3600 +0.0600 +4.62% 1.3600 1.3500 09:52
PTQMF Petaquilla Minerals +1.33 0.3650 +0.0136 +3.87% 0.3650 0.3650 09:50
SMTP Smtp Inc +1.23 0.8801 -0.1799 -16.97% 1.1200 0.8801 09:57
NWIN Northwest Indiana +1.17 23.3000 +0.2500 +1.08% 23.3000 23.3000 09:53
WTER Alkaline Water Compa +1.10 0.6000 +0.0440 +7.91% 0.6000 0.5800 09:58
TQLA Montalvo Spirits In +0.99 0.3000 +0.0200 +7.14% 0.3100 0.2700 09:57
TTNP Titan Pharma Inc +0.84 0.6000 +0.0018 +0.30% 0.6200 0.6000 09:55
SNGX Soligenix Inc. +0.83 1.8600 +0.0600 +3.33% 1.8600 1.8400 09:58
FNMAL Fed Natl Mtg Pfd M +0.78 7.5000 +0.2100 +2.88% 7.5000 7.5000 09:30
HIPP Hipcricket Inc +0.76 0.4000 +0.0090 +2.30% 0.4000 0.3850 09:44
DRIO Labstyle +0.75 2.9000 +0.0500 +1.75% 2.9000 2.8500 09:52
CRRS Corp Res Svcs Inc +0.74 4.2000 +0.2500 +6.33% 4.4400 3.9300 09:55
FMCKJ Freddie Mac Pfd Z +0.72 5.1900 +0.0600 +1.17% 5.1900 5.1200 09:42
AEYE Audioeye Inc +0.70 0.4700 +0.0180 +3.98% 0.5000 0.4700 09:57
LBMH Liberator Medical Hl +0.60 1.7400 +0.0300 +1.75% 1.7500 1.7200 09:53
PFIE Profire Energy Inc +0.55 1.8400 +0.0400 +2.22% 1.8400 1.8400 09:39
ESPH Exosphere Technolog +0.53 0.3100 +0.0100 +3.33% 0.3100 0.3000 09:48
FMCC Freddie Mac +0.51 1.1600 +0.0400 +3.57% 1.1600 1.1200 09:58
FNMA Fannie Mae +0.46 1.2600 +0.0400 +3.28% 1.2700 1.2200 09:59
CTIX Cellceutix Corp +0.46 1.9500 +0.0400 +2.09% 1.9610 1.9200 09:55
CYRX Cryoport Inc +0.44 0.4300 +0.0100 +2.38% 0.4300 0.4300 09:35
NNVC Nanoviricides Inc +0.44 1.2300 +0.0200 +1.65% 1.2410 1.2200 09:58
DDOO Discount Dental +0.35 0.8690 +0.0390 +4.70% 0.8690 0.8690 09:51
CZICF Canadian Zinc Corp +0.34 0.5900 +0.0050 +0.85% 0.6000 0.5826 09:50
ADXS Advaxis Inc +0.31 4.2300 +0.0300 +0.71% 4.4000 4.2000 09:59
ENSV Enservco Corpporatio +0.27 1.5700 +0.0200 +1.29% 1.5700 1.5600 09:52
FMCCK Freddie Mac 5.79 +0.27 7.7500 +0.3100 +4.17% 7.7500 7.5000 09:59
FNMAS Fannie Mae Pfd S +0.26 5.2000 +0.0200 +0.39% 5.2000 5.1100 09:44
ARTH Arch Therapeutics +0.24 0.4030 +0.0090 +2.28% 0.4085 0.3850 09:51
AMZG American Eagle Energ +0.24 2.1000 +0.0100 +0.48% 2.1000 2.0500 09:54
SIAF Sino Agro Food Inc +0.23 0.3590 +0.0030 +0.84% 0.3590 0.3560 09:53
NROM Noble Romans Inc +0.22 1.5200 +0.0200 +1.33% 1.5200 1.5200 09:52
CLCN Creative Learning +0.17 1.7500 unch unch 1.7800 1.7500 09:56
ROIL Richfield Oil +0.09 0.5200 unch unch 0.5250 0.4900 09:56
CATC Cambridge Bancorp unch 39.0000 unch unch 39.0000 39.0000 09:49
UBIQ Ubiquity Broadcastin unch 11.1900 unch unch 11.1900 11.1900 09:44
XXII 22Nd Cent unch 1.2000 unch unch 1.2000 1.1900 09:47
ECAU Echo Automotive Inc unch 0.2700 unch unch 0.2800 0.2700 09:45
UMAX Umax Group Corp unch 2.8400 unch unch 2.8400 2.8400 09:34
WDDD Worlds.Com Inc unch 0.2700 unch unch 0.2750 0.2700 09:47
SGBK Stonegate Bank [Fl] unch 19.1900 unch unch 19.1900 19.1900 09:45
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 09:49
WSGP Western Graphite Inc unch 0.2660 unch unch 0.2660 0.2660 09:37
APPA A.P. Pharma unch 0.4100 unch unch 0.4100 0.4100 09:31
FTTN First Titan Corp. unch 0.7900 unch unch 0.7900 0.7800 09:40
OMTK Omnitek Engineering unch 2.5000 unch unch 2.5000 2.4800 09:41
XBTC Xhibit Corp. unch 1.5500 +0.0500 +3.33% 1.5500 1.5000 09:59
CLDS Cloud Star Corp -0.05 0.3000 -0.0010 -0.33% 0.3200 0.3000 09:37
SFES Safestitch Medical -0.06 1.4800 -0.0100 -0.67% 1.4900 1.4500 09:57
OBJE Obscene Jeans Corp -0.39 0.4990 unch unch 0.4990 0.4802 09:57
VPIG Virtual Piggy Inc -0.41 1.9900 -0.0200 -1.00% 2.0080 1.9900 09:34
ITEN Codesmart Holdings -0.41 4.4000 -0.2000 -4.35% 4.6000 4.3500 09:59
NAMG North American Oil -0.43 1.1300 -0.0300 -2.59% 1.1800 1.0600 09:58
SCRC Scripsamerica Inc -0.44 0.2550 -0.0090 -3.41% 0.2640 0.2550 09:38
ERFB Erf Wireless Inc -0.46 0.5150 -0.1050 -16.94% 0.6000 0.5150 09:57
NVIV Design Source Inc -0.48 1.0800 -0.1100 -9.24% 1.2300 1.0100 09:59
SNWV Sanuwave Health Inc -0.54 0.6350 -0.0300 -4.51% 0.6500 0.6350 09:54
STVI Snap Interactive -0.59 0.8000 -0.0500 -5.88% 0.8000 0.7000 09:51
UREE U.S. Rare Earths Inc -0.64 2.7800 -0.0700 -2.46% 2.9200 2.7800 09:54
GOJO Graphon Corp -0.68 0.4300 -0.0100 -2.27% 0.4500 0.4299 09:46
ZERO Save The World Air I -0.74 1.4000 -0.0400 -2.78% 1.4400 1.4000 09:43
ISDR Issuer Direct Corp -0.79 7.7500 -0.2500 -3.13% 8.0000 7.7500 09:54
VASO Vasomedical Inc -0.84 0.2600 -0.0200 -7.14% 0.2600 0.2600 09:32
DUNR Dune Energy Inc -0.90 1.6000 -0.0500 -3.03% 1.6000 1.6000 09:57
SOULD Soul & Vibe Interact -0.96 0.7200 -0.3000 -29.41% 1.0100 0.7200 09:58
VUZI Vuzix Corp -1.16 2.1000 -0.1500 -6.67% 2.1300 2.0900 09:58
NSSI Network-1 Sec Solu -1.23 1.6000 -0.0800 -4.76% 1.6800 1.6000 09:58
AGIN American Graphite -1.70 0.2701 -0.0199 -6.86% 0.2900 0.2700 09:55
PROP Propell Corp -1.75 0.3400 -0.0400 -10.53% 0.3400 0.3400 09:30
WMTN Westmtn Indx Adv -2.03 1.1000 -0.1300 -10.57% 1.1000 1.1000 09:35
NEPH Nephros Inc. -3.15 1.3600 -0.1900 -12.26% 1.5400 1.2500 09:59
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
GTHP Guided Therapeutics +2.07 0.6900 unch unch 0.7100 0.6900 09:58
MRIC Mri Interventions +1.73 1.3600 +0.0600 +4.62% 1.3600 1.3500 09:52
PTQMF Petaquilla Minerals +1.33 0.3650 +0.0136 +3.87% 0.3650 0.3650 09:50
SMTP Smtp Inc +1.23 0.8801 -0.1799 -16.97% 1.1200 0.8801 09:57
NWIN Northwest Indiana +1.17 23.3000 +0.2500 +1.08% 23.3000 23.3000 09:53
WTER Alkaline Water Compa +1.10 0.6000 +0.0440 +7.91% 0.6000 0.5800 09:58
TQLA Montalvo Spirits In +0.99 0.3000 +0.0200 +7.14% 0.3100 0.2700 09:57
TTNP Titan Pharma Inc +0.84 0.6000 +0.0018 +0.30% 0.6200 0.6000 09:55
SNGX Soligenix Inc. +0.83 1.8600 +0.0600 +3.33% 1.8600 1.8400 09:58
FNMAL Fed Natl Mtg Pfd M +0.78 7.5000 +0.2100 +2.88% 7.5000 7.5000 09:30
HIPP Hipcricket Inc +0.76 0.4000 +0.0090 +2.30% 0.4000 0.3850 09:44
DRIO Labstyle +0.75 2.9000 +0.0500 +1.75% 2.9000 2.8500 09:52
CRRS Corp Res Svcs Inc +0.74 4.2000 +0.2500 +6.33% 4.4400 3.9300 09:55
FMCKJ Freddie Mac Pfd Z +0.72 5.1900 +0.0600 +1.17% 5.1900 5.1200 09:42
AEYE Audioeye Inc +0.70 0.4700 +0.0180 +3.98% 0.5000 0.4700 09:57
LBMH Liberator Medical Hl +0.60 1.7400 +0.0300 +1.75% 1.7500 1.7200 09:53
PFIE Profire Energy Inc +0.55 1.8400 +0.0400 +2.22% 1.8400 1.8400 09:39
ESPH Exosphere Technolog +0.53 0.3100 +0.0100 +3.33% 0.3100 0.3000 09:48
FMCC Freddie Mac +0.51 1.1600 +0.0400 +3.57% 1.1600 1.1200 09:58
FNMA Fannie Mae +0.46 1.2600 +0.0400 +3.28% 1.2700 1.2200 09:59
CTIX Cellceutix Corp +0.46 1.9500 +0.0400 +2.09% 1.9610 1.9200 09:55
CYRX Cryoport Inc +0.44 0.4300 +0.0100 +2.38% 0.4300 0.4300 09:35
NNVC Nanoviricides Inc +0.44 1.2300 +0.0200 +1.65% 1.2410 1.2200 09:58
DDOO Discount Dental +0.35 0.8690 +0.0390 +4.70% 0.8690 0.8690 09:51
CZICF Canadian Zinc Corp +0.34 0.5900 +0.0050 +0.85% 0.6000 0.5826 09:50
ADXS Advaxis Inc +0.31 4.2300 +0.0300 +0.71% 4.4000 4.2000 09:59
ENSV Enservco Corpporatio +0.27 1.5700 +0.0200 +1.29% 1.5700 1.5600 09:52
FMCCK Freddie Mac 5.79 +0.27 7.7500 +0.3100 +4.17% 7.7500 7.5000 09:59
FNMAS Fannie Mae Pfd S +0.26 5.2000 +0.0200 +0.39% 5.2000 5.1100 09:44
ARTH Arch Therapeutics +0.24 0.4030 +0.0090 +2.28% 0.4085 0.3850 09:51
AMZG American Eagle Energ +0.24 2.1000 +0.0100 +0.48% 2.1000 2.0500 09:54
SIAF Sino Agro Food Inc +0.23 0.3590 +0.0030 +0.84% 0.3590 0.3560 09:53
NROM Noble Romans Inc +0.22 1.5200 +0.0200 +1.33% 1.5200 1.5200 09:52
CLCN Creative Learning +0.17 1.7500 unch unch 1.7800 1.7500 09:56
ROIL Richfield Oil +0.09 0.5200 unch unch 0.5250 0.4900 09:56
CATC Cambridge Bancorp unch 39.0000 unch unch 39.0000 39.0000 09:49
UBIQ Ubiquity Broadcastin unch 11.1900 unch unch 11.1900 11.1900 09:44
XXII 22Nd Cent unch 1.2000 unch unch 1.2000 1.1900 09:47
ECAU Echo Automotive Inc unch 0.2700 unch unch 0.2800 0.2700 09:45
UMAX Umax Group Corp unch 2.8400 unch unch 2.8400 2.8400 09:34
WDDD Worlds.Com Inc unch 0.2700 unch unch 0.2750 0.2700 09:47
SGBK Stonegate Bank [Fl] unch 19.1900 unch unch 19.1900 19.1900 09:45
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 09:49
WSGP Western Graphite Inc unch 0.2660 unch unch 0.2660 0.2660 09:37
APPA A.P. Pharma unch 0.4100 unch unch 0.4100 0.4100 09:31
FTTN First Titan Corp. unch 0.7900 unch unch 0.7900 0.7800 09:40
OMTK Omnitek Engineering unch 2.5000 unch unch 2.5000 2.4800 09:41
XBTC Xhibit Corp. unch 1.5500 +0.0500 +3.33% 1.5500 1.5000 09:59
CLDS Cloud Star Corp -0.05 0.3000 -0.0010 -0.33% 0.3200 0.3000 09:37
SFES Safestitch Medical -0.06 1.4800 -0.0100 -0.67% 1.4900 1.4500 09:57
OBJE Obscene Jeans Corp -0.39 0.4990 unch unch 0.4990 0.4802 09:57
VPIG Virtual Piggy Inc -0.41 1.9900 -0.0200 -1.00% 2.0080 1.9900 09:34
ITEN Codesmart Holdings -0.41 4.4000 -0.2000 -4.35% 4.6000 4.3500 09:59
NAMG North American Oil -0.43 1.1300 -0.0300 -2.59% 1.1800 1.0600 09:58
SCRC Scripsamerica Inc -0.44 0.2550 -0.0090 -3.41% 0.2640 0.2550 09:38
ERFB Erf Wireless Inc -0.46 0.5150 -0.1050 -16.94% 0.6000 0.5150 09:57
NVIV Design Source Inc -0.48 1.0800 -0.1100 -9.24% 1.2300 1.0100 09:59
SNWV Sanuwave Health Inc -0.54 0.6350 -0.0300 -4.51% 0.6500 0.6350 09:54
STVI Snap Interactive -0.59 0.8000 -0.0500 -5.88% 0.8000 0.7000 09:51
UREE U.S. Rare Earths Inc -0.64 2.7800 -0.0700 -2.46% 2.9200 2.7800 09:54
GOJO Graphon Corp -0.68 0.4300 -0.0100 -2.27% 0.4500 0.4299 09:46
ZERO Save The World Air I -0.74 1.4000 -0.0400 -2.78% 1.4400 1.4000 09:43
ISDR Issuer Direct Corp -0.79 7.7500 -0.2500 -3.13% 8.0000 7.7500 09:54
VASO Vasomedical Inc -0.84 0.2600 -0.0200 -7.14% 0.2600 0.2600 09:32
DUNR Dune Energy Inc -0.90 1.6000 -0.0500 -3.03% 1.6000 1.6000 09:57
SOULD Soul & Vibe Interact -0.96 0.7200 -0.3000 -29.41% 1.0100 0.7200 09:58
VUZI Vuzix Corp -1.16 2.1000 -0.1500 -6.67% 2.1300 2.0900 09:58
NSSI Network-1 Sec Solu -1.23 1.6000 -0.0800 -4.76% 1.6800 1.6000 09:58
AGIN American Graphite -1.70 0.2701 -0.0199 -6.86% 0.2900 0.2700 09:55
PROP Propell Corp -1.75 0.3400 -0.0400 -10.53% 0.3400 0.3400 09:30
WMTN Westmtn Indx Adv -2.03 1.1000 -0.1300 -10.57% 1.1000 1.1000 09:35
NEPH Nephros Inc. -3.15 1.3600 -0.1900 -12.26% 1.5400 1.2500 09:59
(0)
(0)
