Posted On: 09/03/2013 11:17:08 AM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, September 3, 2013 11:16:45 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
AMZG American Eagle Energ +3.03 2.2500 +0.1600 +7.66% 2.2500 2.0500 10:53
LBMH Liberator Medical Hl +2.37 1.8100 +0.1000 +5.85% 1.8900 1.7200 10:59
CRRS Corp Res Svcs Inc +2.37 4.3740 +0.4240 +10.73% 4.4400 3.9300 10:52
MRIC Mri Interventions +1.97 1.3900 +0.0900 +6.92% 1.3900 1.3500 10:59
FMCCL Freddie Mac Var RTS +1.97 7.8000 +0.5000 +6.85% 7.8000 7.6400 10:06
FMCCO Freddie Mac 5.81 O +1.59 7.8000 +0.4200 +5.69% 7.8000 7.7900 09:59
HIPP Hipcricket Inc +1.54 0.4110 +0.0200 +5.12% 0.4200 0.3850 10:56
FMCCK Freddie Mac 5.79 +1.51 7.8000 +0.3600 +4.84% 7.8000 7.5000 10:56
FMCCH Freddie Mac 5.10 Pfd +1.42 7.8000 +0.2500 +3.31% 7.8500 7.6500 10:21
PTQMF Petaquilla Minerals +1.33 0.3650 +0.0136 +3.87% 0.3650 0.3650 09:50
SNGX Soligenix Inc. +1.33 1.9000 +0.1000 +5.56% 1.9000 1.8400 10:56
CTIX Cellceutix Corp +1.30 1.9300 +0.0200 +1.05% 1.9610 1.9200 11:00
TQLA Montalvo Spirits In +1.26 0.3200 +0.0400 +14.29% 0.3499 0.2700 10:54
FNMFN Federal National Mor +1.24 8.0000 +0.3400 +4.44% 8.0000 7.8900 10:57
NWIN Northwest Indiana +1.17 23.3000 +0.2500 +1.08% 23.3000 23.3000 09:53
ARTH Arch Therapeutics +1.12 0.4400 +0.0460 +11.68% 0.4400 0.3850 10:56
FNMAT Federal Natl Pfd T +1.10 7.7500 +0.0500 +0.65% 7.7500 7.7100 10:58
FNMAP Fannie Mae Pfd F +1.05 7.9500 +0.3000 +3.92% 7.9500 7.6000 10:50
FNMAJ Fannie Mae Pfd R +0.98 4.2500 +0.1800 +4.42% 4.2500 4.1300 10:47
SGBK Stonegate Bank [Fl] +0.78 19.2500 +0.0600 +0.31% 19.2500 19.1900 10:56
FNMAL Fed Natl Mtg Pfd M +0.78 7.5000 +0.2100 +2.88% 7.5000 7.5000 09:30
ECAU Echo Automotive Inc +0.77 0.2800 +0.0100 +3.70% 0.2800 0.2620 10:43
FMCKK Fed Home Ln Mtg 5.0 +0.76 7.6500 +0.1500 +2.00% 0.0000 0.0000 10:04
DRIO Labstyle +0.75 2.9000 +0.0500 +1.75% 2.9000 2.8500 10:53
FMCCT Federal Home Loan +0.73 7.7500 +0.1600 +2.11% 7.7500 7.5900 10:14
AEYE Audioeye Inc +0.70 0.5000 +0.0480 +10.62% 0.5500 0.4700 10:54
WTER Alkaline Water Compa +0.62 0.5850 +0.0290 +5.22% 0.6000 0.5780 11:00
FNMAK Federal Natl Pfd N +0.62 7.5400 +0.1900 +2.59% 7.5400 7.5400 10:04
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 10:36
FMCC Freddie Mac +0.51 1.1500 +0.0300 +2.68% 1.1600 1.1200 11:00
FNMA Fannie Mae +0.46 1.2500 +0.0300 +2.46% 1.2700 1.2200 11:01
CYRX Cryoport Inc +0.44 0.4300 +0.0100 +2.38% 0.4300 0.4300 10:16
NNVC Nanoviricides Inc +0.44 1.2400 +0.0300 +2.48% 1.2500 1.2200 11:00
HMTVW Hemisphere Media +0.38 1.3700 +0.0200 +1.48% 1.3700 1.3500 10:51
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 10:04
XBTC Xhibit Corp. +0.33 1.6000 +0.1000 +6.67% 1.6000 1.5000 10:59
FNMAO Fannie Mae Noncum G +0.31 7.8000 +0.1000 +1.30% 7.8000 7.7000 10:00
FNMAH Federal Natl Mtg Pfd +0.29 3.6900 +0.0400 +1.10% 3.6900 3.6900 10:34
ENSV Enservco Corpporatio +0.27 1.5700 +0.0200 +1.29% 1.5700 1.5500 10:37
SIAF Sino Agro Food Inc +0.23 0.3590 +0.0030 +0.84% 0.3600 0.3560 10:50
NROM Noble Romans Inc +0.22 1.5200 +0.0200 +1.33% 1.5400 1.5200 10:59
SFES Safestitch Medical +0.11 1.5100 +0.0200 +1.34% 1.5100 1.4500 10:47
FNMAM Fannie Mae 5.81 H unch 7.9500 unch unch 7.9500 7.9500 10:30
FTTN First Titan Corp. unch 0.7900 unch unch 0.7900 0.7800 10:41
NSSI Network-1 Sec Solu unch 1.6800 unch unch 1.6800 1.6000 10:13
SNWV Sanuwave Health Inc unch 0.6650 unch unch 0.6650 0.6350 10:24
CLCN Creative Learning unch 1.7500 unch unch 1.7800 1.7500 10:12
RWWI Avatech Solutions unch 0.9600 unch unch 0.9600 0.9600 10:37
XXII 22Nd Cent unch 1.2000 unch unch 1.2000 1.1800 10:22
UBIQ Ubiquity Broadcastin unch 11.1800 -0.0100 -0.09% 11.1900 11.0000 10:56
FNMAI Fed Ntl Mtg Ser Q unch 4.0000 unch unch 4.0000 4.0000 10:14
CLDS Cloud Star Corp unch 0.3010 unch unch 0.3200 0.3000 10:41
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 09:49
UMAX Umax Group Corp unch 2.8400 unch unch 2.8400 2.8400 10:24
APPA A.P. Pharma unch 0.4100 unch unch 0.4100 0.4100 10:36
WDDD Worlds.Com Inc unch 0.2850 +0.0150 +5.56% 0.2900 0.2700 10:55
CATC Cambridge Bancorp unch 39.0000 unch unch 39.0000 39.0000 09:49
LIQT Blue Moose Media unch 2.7900 unch unch 2.7900 2.7900 10:42
NHLD National Holdings unch 0.3100 unch unch 0.3100 0.3100 10:48
WSGP Western Graphite Inc unch 0.2660 unch unch 0.2660 0.2660 10:13
ROIL Richfield Oil unch 0.5200 unch unch 0.5250 0.4900 10:24
CWBB Commonwealth Bus Bk unch 19.8000 unch unch 19.8000 19.8000 10:31
TPCS Techprecision Corp unch 0.5650 unch unch 0.5650 0.5650 10:22
VUZI Vuzix Corp -0.07 2.2200 -0.0300 -1.33% 2.2500 2.0700 10:55
FMCKJ Freddie Mac Pfd Z -0.12 5.1450 +0.0150 +0.29% 5.1900 5.1200 11:00
NAMG North American Oil -0.26 1.1400 -0.0200 -1.72% 1.1800 1.0600 11:00
ITEN Codesmart Holdings -0.39 4.3800 -0.2200 -4.78% 4.6000 4.2400 10:59
OBJE Obscene Jeans Corp -0.39 0.4802 -0.0188 -3.77% 0.4990 0.4802 10:49
DAKP Mct Holding Corp. -0.40 1.6200 -0.0300 -1.82% 1.6500 1.6200 10:20
VPIG Virtual Piggy Inc -0.41 1.9900 -0.0200 -1.00% 2.0080 1.9900 10:54
DIRI Direct Insite Cp -0.59 1.5000 -0.0400 -2.60% 1.5700 1.5000 10:38
STVI Snap Interactive -0.59 0.8000 -0.0500 -5.88% 0.8070 0.7000 10:00
TTNP Titan Pharma Inc -0.60 0.5900 -0.0082 -1.37% 0.6200 0.5900 10:33
OMTK Omnitek Engineering -0.60 2.4600 -0.0400 -1.60% 2.5400 2.4600 10:45
GTHP Guided Therapeutics -0.61 0.6848 -0.0052 -0.75% 0.7100 0.6848 10:50
UREE U.S. Rare Earths Inc -0.64 2.7800 -0.0700 -2.46% 2.9200 2.7800 10:21
FNMAS Fannie Mae Pfd S -0.64 5.1500 -0.0300 -0.58% 5.2000 5.1100 11:00
GOJO Graphon Corp -0.68 0.4300 -0.0100 -2.27% 0.4500 0.4299 10:40
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
AGIN American Graphite -0.88 0.2761 -0.0139 -4.79% 0.2900 0.2700 10:57
DUNR Dune Energy Inc -0.90 1.6000 -0.0500 -3.03% 1.6000 1.6000 09:57
SOULD Soul & Vibe Interact -0.91 0.8000 -0.2200 -21.57% 1.0100 0.6800 11:00
DMPI Delmar Pharma -1.02 1.0100 -0.0700 -6.48% 1.0100 1.0100 10:37
ADXS Advaxis Inc -1.10 3.8500 -0.3500 -8.33% 4.4000 3.8500 10:54
NVIV Design Source Inc -1.20 1.0000 -0.1900 -15.97% 1.2300 0.9400 11:01
FNMAG Fannie Mae 5.375 I -1.32 7.5900 -0.2600 -3.31% 7.5900 7.5900 10:05
PROP Propell Corp -1.34 0.3500 -0.0300 -7.89% 0.3500 0.3400 10:04
ZERO Save The World Air I -1.46 1.3600 -0.0800 -5.56% 1.4400 1.3600 10:40
ERFB Erf Wireless Inc -1.77 0.5400 -0.0800 -12.90% 0.6000 0.5150 10:37
WMTN Westmtn Indx Adv -2.03 1.0800 -0.1500 -12.20% 1.1500 1.0500 10:58
SITO Single Touch Systems -2.25 0.5600 -0.0600 -9.68% 0.6100 0.5600 10:44
NEPH Nephros Inc. -2.46 1.3500 -0.2000 -12.90% 1.5400 1.2500 11:00
SMTP Smtp Inc -2.97 0.9000 -0.1600 -15.09% 1.1200 0.8801 10:14
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
AMZG American Eagle Energ +3.03 2.2500 +0.1600 +7.66% 2.2500 2.0500 10:53
LBMH Liberator Medical Hl +2.37 1.8100 +0.1000 +5.85% 1.8900 1.7200 10:59
CRRS Corp Res Svcs Inc +2.37 4.3740 +0.4240 +10.73% 4.4400 3.9300 10:52
MRIC Mri Interventions +1.97 1.3900 +0.0900 +6.92% 1.3900 1.3500 10:59
FMCCL Freddie Mac Var RTS +1.97 7.8000 +0.5000 +6.85% 7.8000 7.6400 10:06
FMCCO Freddie Mac 5.81 O +1.59 7.8000 +0.4200 +5.69% 7.8000 7.7900 09:59
HIPP Hipcricket Inc +1.54 0.4110 +0.0200 +5.12% 0.4200 0.3850 10:56
FMCCK Freddie Mac 5.79 +1.51 7.8000 +0.3600 +4.84% 7.8000 7.5000 10:56
FMCCH Freddie Mac 5.10 Pfd +1.42 7.8000 +0.2500 +3.31% 7.8500 7.6500 10:21
PTQMF Petaquilla Minerals +1.33 0.3650 +0.0136 +3.87% 0.3650 0.3650 09:50
SNGX Soligenix Inc. +1.33 1.9000 +0.1000 +5.56% 1.9000 1.8400 10:56
CTIX Cellceutix Corp +1.30 1.9300 +0.0200 +1.05% 1.9610 1.9200 11:00
TQLA Montalvo Spirits In +1.26 0.3200 +0.0400 +14.29% 0.3499 0.2700 10:54
FNMFN Federal National Mor +1.24 8.0000 +0.3400 +4.44% 8.0000 7.8900 10:57
NWIN Northwest Indiana +1.17 23.3000 +0.2500 +1.08% 23.3000 23.3000 09:53
ARTH Arch Therapeutics +1.12 0.4400 +0.0460 +11.68% 0.4400 0.3850 10:56
FNMAT Federal Natl Pfd T +1.10 7.7500 +0.0500 +0.65% 7.7500 7.7100 10:58
FNMAP Fannie Mae Pfd F +1.05 7.9500 +0.3000 +3.92% 7.9500 7.6000 10:50
FNMAJ Fannie Mae Pfd R +0.98 4.2500 +0.1800 +4.42% 4.2500 4.1300 10:47
SGBK Stonegate Bank [Fl] +0.78 19.2500 +0.0600 +0.31% 19.2500 19.1900 10:56
FNMAL Fed Natl Mtg Pfd M +0.78 7.5000 +0.2100 +2.88% 7.5000 7.5000 09:30
ECAU Echo Automotive Inc +0.77 0.2800 +0.0100 +3.70% 0.2800 0.2620 10:43
FMCKK Fed Home Ln Mtg 5.0 +0.76 7.6500 +0.1500 +2.00% 0.0000 0.0000 10:04
DRIO Labstyle +0.75 2.9000 +0.0500 +1.75% 2.9000 2.8500 10:53
FMCCT Federal Home Loan +0.73 7.7500 +0.1600 +2.11% 7.7500 7.5900 10:14
AEYE Audioeye Inc +0.70 0.5000 +0.0480 +10.62% 0.5500 0.4700 10:54
WTER Alkaline Water Compa +0.62 0.5850 +0.0290 +5.22% 0.6000 0.5780 11:00
FNMAK Federal Natl Pfd N +0.62 7.5400 +0.1900 +2.59% 7.5400 7.5400 10:04
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 10:36
FMCC Freddie Mac +0.51 1.1500 +0.0300 +2.68% 1.1600 1.1200 11:00
FNMA Fannie Mae +0.46 1.2500 +0.0300 +2.46% 1.2700 1.2200 11:01
CYRX Cryoport Inc +0.44 0.4300 +0.0100 +2.38% 0.4300 0.4300 10:16
NNVC Nanoviricides Inc +0.44 1.2400 +0.0300 +2.48% 1.2500 1.2200 11:00
HMTVW Hemisphere Media +0.38 1.3700 +0.0200 +1.48% 1.3700 1.3500 10:51
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 10:04
XBTC Xhibit Corp. +0.33 1.6000 +0.1000 +6.67% 1.6000 1.5000 10:59
FNMAO Fannie Mae Noncum G +0.31 7.8000 +0.1000 +1.30% 7.8000 7.7000 10:00
FNMAH Federal Natl Mtg Pfd +0.29 3.6900 +0.0400 +1.10% 3.6900 3.6900 10:34
ENSV Enservco Corpporatio +0.27 1.5700 +0.0200 +1.29% 1.5700 1.5500 10:37
SIAF Sino Agro Food Inc +0.23 0.3590 +0.0030 +0.84% 0.3600 0.3560 10:50
NROM Noble Romans Inc +0.22 1.5200 +0.0200 +1.33% 1.5400 1.5200 10:59
SFES Safestitch Medical +0.11 1.5100 +0.0200 +1.34% 1.5100 1.4500 10:47
FNMAM Fannie Mae 5.81 H unch 7.9500 unch unch 7.9500 7.9500 10:30
FTTN First Titan Corp. unch 0.7900 unch unch 0.7900 0.7800 10:41
NSSI Network-1 Sec Solu unch 1.6800 unch unch 1.6800 1.6000 10:13
SNWV Sanuwave Health Inc unch 0.6650 unch unch 0.6650 0.6350 10:24
CLCN Creative Learning unch 1.7500 unch unch 1.7800 1.7500 10:12
RWWI Avatech Solutions unch 0.9600 unch unch 0.9600 0.9600 10:37
XXII 22Nd Cent unch 1.2000 unch unch 1.2000 1.1800 10:22
UBIQ Ubiquity Broadcastin unch 11.1800 -0.0100 -0.09% 11.1900 11.0000 10:56
FNMAI Fed Ntl Mtg Ser Q unch 4.0000 unch unch 4.0000 4.0000 10:14
CLDS Cloud Star Corp unch 0.3010 unch unch 0.3200 0.3000 10:41
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 09:49
UMAX Umax Group Corp unch 2.8400 unch unch 2.8400 2.8400 10:24
APPA A.P. Pharma unch 0.4100 unch unch 0.4100 0.4100 10:36
WDDD Worlds.Com Inc unch 0.2850 +0.0150 +5.56% 0.2900 0.2700 10:55
CATC Cambridge Bancorp unch 39.0000 unch unch 39.0000 39.0000 09:49
LIQT Blue Moose Media unch 2.7900 unch unch 2.7900 2.7900 10:42
NHLD National Holdings unch 0.3100 unch unch 0.3100 0.3100 10:48
WSGP Western Graphite Inc unch 0.2660 unch unch 0.2660 0.2660 10:13
ROIL Richfield Oil unch 0.5200 unch unch 0.5250 0.4900 10:24
CWBB Commonwealth Bus Bk unch 19.8000 unch unch 19.8000 19.8000 10:31
TPCS Techprecision Corp unch 0.5650 unch unch 0.5650 0.5650 10:22
VUZI Vuzix Corp -0.07 2.2200 -0.0300 -1.33% 2.2500 2.0700 10:55
FMCKJ Freddie Mac Pfd Z -0.12 5.1450 +0.0150 +0.29% 5.1900 5.1200 11:00
NAMG North American Oil -0.26 1.1400 -0.0200 -1.72% 1.1800 1.0600 11:00
ITEN Codesmart Holdings -0.39 4.3800 -0.2200 -4.78% 4.6000 4.2400 10:59
OBJE Obscene Jeans Corp -0.39 0.4802 -0.0188 -3.77% 0.4990 0.4802 10:49
DAKP Mct Holding Corp. -0.40 1.6200 -0.0300 -1.82% 1.6500 1.6200 10:20
VPIG Virtual Piggy Inc -0.41 1.9900 -0.0200 -1.00% 2.0080 1.9900 10:54
DIRI Direct Insite Cp -0.59 1.5000 -0.0400 -2.60% 1.5700 1.5000 10:38
STVI Snap Interactive -0.59 0.8000 -0.0500 -5.88% 0.8070 0.7000 10:00
TTNP Titan Pharma Inc -0.60 0.5900 -0.0082 -1.37% 0.6200 0.5900 10:33
OMTK Omnitek Engineering -0.60 2.4600 -0.0400 -1.60% 2.5400 2.4600 10:45
GTHP Guided Therapeutics -0.61 0.6848 -0.0052 -0.75% 0.7100 0.6848 10:50
UREE U.S. Rare Earths Inc -0.64 2.7800 -0.0700 -2.46% 2.9200 2.7800 10:21
FNMAS Fannie Mae Pfd S -0.64 5.1500 -0.0300 -0.58% 5.2000 5.1100 11:00
GOJO Graphon Corp -0.68 0.4300 -0.0100 -2.27% 0.4500 0.4299 10:40
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
AGIN American Graphite -0.88 0.2761 -0.0139 -4.79% 0.2900 0.2700 10:57
DUNR Dune Energy Inc -0.90 1.6000 -0.0500 -3.03% 1.6000 1.6000 09:57
SOULD Soul & Vibe Interact -0.91 0.8000 -0.2200 -21.57% 1.0100 0.6800 11:00
DMPI Delmar Pharma -1.02 1.0100 -0.0700 -6.48% 1.0100 1.0100 10:37
ADXS Advaxis Inc -1.10 3.8500 -0.3500 -8.33% 4.4000 3.8500 10:54
NVIV Design Source Inc -1.20 1.0000 -0.1900 -15.97% 1.2300 0.9400 11:01
FNMAG Fannie Mae 5.375 I -1.32 7.5900 -0.2600 -3.31% 7.5900 7.5900 10:05
PROP Propell Corp -1.34 0.3500 -0.0300 -7.89% 0.3500 0.3400 10:04
ZERO Save The World Air I -1.46 1.3600 -0.0800 -5.56% 1.4400 1.3600 10:40
ERFB Erf Wireless Inc -1.77 0.5400 -0.0800 -12.90% 0.6000 0.5150 10:37
WMTN Westmtn Indx Adv -2.03 1.0800 -0.1500 -12.20% 1.1500 1.0500 10:58
SITO Single Touch Systems -2.25 0.5600 -0.0600 -9.68% 0.6100 0.5600 10:44
NEPH Nephros Inc. -2.46 1.3500 -0.2000 -12.90% 1.5400 1.2500 11:00
SMTP Smtp Inc -2.97 0.9000 -0.1600 -15.09% 1.1200 0.8801 10:14
(0)
(0)
