Posted On: 09/03/2013 12:19:14 PM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, September 3, 2013 12:18:51 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
AMZG American Eagle Energ +3.65 2.3200 +0.2300 +11.00% 2.3200 2.0500 11:49
MRIC Mri Interventions +2.40 1.3900 +0.0900 +6.92% 1.3900 1.3500 11:47
LBMH Liberator Medical Hl +2.25 1.8100 +0.1000 +5.85% 1.8900 1.7200 12:03
FMCCL Freddie Mac Var RTS +1.97 7.8000 +0.5000 +6.85% 7.8000 7.6400 10:06
TQLA Montalvo Spirits In +1.94 0.3499 +0.0699 +24.96% 0.3499 0.2700 11:56
UBMI United Bancorp [Mi] +1.74 6.2500 +0.1500 +2.46% 6.2500 6.2500 11:47
FMCCO Freddie Mac 5.81 O +1.59 7.8000 +0.4200 +5.69% 7.8000 7.7900 09:59
GAMR Great American Group +1.53 0.3000 +0.0300 +11.11% 0.3000 0.3000 11:10
CRRS Corp Res Svcs Inc +1.53 4.2100 +0.2600 +6.58% 4.4400 3.9300 12:01
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
NROM Noble Romans Inc +1.42 1.6400 +0.1400 +9.33% 1.6500 1.5200 11:33
HIPP Hipcricket Inc +1.39 0.4080 +0.0170 +4.35% 0.4200 0.3850 11:38
FNMAH Federal Natl Mtg Pfd +1.35 3.8500 +0.2000 +5.48% 3.8500 3.6900 11:37
SNGX Soligenix Inc. +1.27 1.8500 +0.0500 +2.78% 1.9000 1.7000 12:03
FNMFN Federal National Mor +1.24 8.0000 +0.3400 +4.44% 8.0000 7.8900 10:57
ARTH Arch Therapeutics +1.23 0.4310 +0.0370 +9.39% 0.4450 0.3850 12:03
FNMAG Fannie Mae 5.375 I +1.22 8.0950 +0.2450 +3.12% 8.0950 7.5900 11:49
AEYE Audioeye Inc +1.21 0.5400 +0.0880 +19.47% 0.5500 0.4700 11:05
NWIN Northwest Indiana +1.17 23.3000 +0.2500 +1.08% 23.3000 23.3000 09:53
NHLD National Holdings +1.08 0.3500 +0.0400 +12.90% 0.4200 0.3100 11:57
FNMAJ Fannie Mae Pfd R +0.98 4.2500 +0.1800 +4.42% 4.2500 4.1300 10:47
MAXD Max Sound Corp +0.90 0.2570 +0.0120 +4.90% 0.2570 0.2250 11:43
DRIO Labstyle +0.89 2.9100 +0.0600 +2.11% 2.9100 2.8500 11:50
WTER Alkaline Water Compa +0.87 0.5900 +0.0340 +6.12% 0.6000 0.5780 12:01
FMCKL Freddie Mac 6.02 Pfd +0.87 3.8000 +0.1000 +2.70% 3.8000 3.7350 11:19
FNMAL Fed Natl Mtg Pfd M +0.78 7.5000 +0.2100 +2.88% 7.5000 7.5000 09:30
SGBK Stonegate Bank [Fl] +0.78 19.2500 +0.0600 +0.31% 19.2500 19.1900 11:15
FMCKK Fed Home Ln Mtg 5.0 +0.76 7.6500 +0.1500 +2.00% 0.0000 0.0000 10:04
FMCCT Federal Home Loan +0.73 7.7500 +0.1600 +2.11% 7.7500 7.5900 10:14
FNMAK Federal Natl Pfd N +0.62 7.5400 +0.1900 +2.59% 7.5400 7.5400 10:04
FNMA Fannie Mae +0.60 1.2600 +0.0400 +3.28% 1.2700 1.2200 12:02
SNWV Sanuwave Health Inc +0.60 0.7000 +0.0350 +5.26% 0.7000 0.6350 11:04
PFIE Profire Energy Inc +0.55 1.8400 +0.0400 +2.22% 1.8400 1.8400 09:39
FNMAP Fannie Mae Pfd F +0.54 7.8000 +0.1500 +1.96% 7.9500 7.6000 11:54
FMCC Freddie Mac +0.51 1.1500 +0.0300 +2.68% 1.1600 1.1200 11:57
CTIX Cellceutix Corp +0.46 1.9200 +0.0100 +0.52% 1.9610 1.9200 11:57
FNMAT Federal Natl Pfd T +0.45 7.7200 +0.0200 +0.26% 7.7500 7.7100 12:01
NNVC Nanoviricides Inc +0.44 1.2400 +0.0300 +2.48% 1.2500 1.2200 11:58
CYRX Cryoport Inc +0.44 0.4300 +0.0100 +2.38% 0.4300 0.4300 11:07
WDDD Worlds.Com Inc +0.43 0.2800 +0.0100 +3.70% 0.2900 0.2700 11:49
ECAU Echo Automotive Inc +0.39 0.2750 +0.0050 +1.85% 0.2800 0.2620 11:52
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% 0.6020 0.5826 11:41
SIAF Sino Agro Food Inc +0.31 0.3600 +0.0040 +1.12% 0.3600 0.3560 11:38
FNMAO Fannie Mae Noncum G +0.31 7.8000 +0.1000 +1.30% 7.8000 7.7000 10:00
FMCCP Freddie Mac Pfd P +0.25 7.7500 +0.0700 +0.91% 7.7500 7.6900 11:22
GLSO Glassesoff Inc. +0.19 1.1000 +0.0300 +2.80% 1.1000 1.1000 11:51
XBTC Xhibit Corp. +0.17 1.5500 +0.0500 +3.33% 1.6000 1.5000 11:49
SFES Safestitch Medical +0.06 1.5100 +0.0200 +1.34% 1.5100 1.4500 12:03
LIQT Blue Moose Media unch 2.7900 unch unch 2.7900 2.7900 10:42
FNMAM Fannie Mae 5.81 H unch 7.9500 unch unch 7.9500 7.9500 10:30
CLDS Cloud Star Corp unch 0.3100 +0.0090 +2.99% 0.3200 0.3000 11:57
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 09:49
DAKP Mct Holding Corp. unch 1.6500 unch unch 1.6500 1.6200 11:55
UMAX Umax Group Corp unch 2.8400 unch unch 2.8400 2.8400 11:40
WMTN Westmtn Indx Adv unch 1.0500 -0.1800 -14.63% 1.2300 1.0500 12:02
FMCKJ Freddie Mac Pfd Z unch 5.1300 unch unch 5.1900 5.1200 11:44
TPCS Techprecision Corp unch 0.5650 unch unch 0.5650 0.5650 10:22
APPA A.P. Pharma unch 0.4100 unch unch 0.4100 0.4100 10:36
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3100 0.3000 11:44
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
CWBB Commonwealth Bus Bk unch 19.8000 unch unch 19.8000 19.8000 10:31
WSGP Western Graphite Inc unch 0.2660 unch unch 0.2660 0.2660 11:25
FNMAI Fed Ntl Mtg Ser Q unch 4.0000 unch unch 4.0000 4.0000 11:38
VPIG Virtual Piggy Inc unch 2.0100 unch unch 2.0120 1.9900 11:58
CATC Cambridge Bancorp unch 39.0000 unch unch 39.0000 39.0000 09:49
NSSI Network-1 Sec Solu unch 1.6800 unch unch 1.6800 1.6000 10:13
ENSV Enservco Corpporatio unch 1.5700 +0.0200 +1.29% 1.5700 1.5500 11:57
GOJO Graphon Corp unch 0.4400 unch unch 0.4500 0.4299 11:38
ISDR Issuer Direct Corp unch 8.0000 unch unch 8.0000 7.7500 11:23
PROP Propell Corp -0.04 0.3790 -0.0010 -0.26% 0.3790 0.3400 11:13
UBIQ Ubiquity Broadcastin -0.05 11.1800 -0.0100 -0.09% 11.1900 11.0000 10:56
PTQMF Petaquilla Minerals -0.06 0.3508 -0.0006 -0.17% 0.3650 0.3508 11:29
VUZI Vuzix Corp -0.07 2.2200 -0.0300 -1.33% 2.2500 2.0700 11:59
XXII 22Nd Cent -0.18 1.1900 -0.0100 -0.83% 1.2000 1.1400 11:09
OBJE Obscene Jeans Corp -0.19 0.4900 -0.0090 -1.80% 0.4990 0.4802 11:32
DUMA Duma Energy Corp -0.20 2.0000 -0.0100 -0.50% 2.0000 2.0000 11:35
MARA Marathon Patent Grou -0.28 5.5700 -0.1700 -2.96% 5.7000 5.5700 11:58
OMTK Omnitek Engineering -0.30 2.4800 -0.0200 -0.80% 2.5400 2.4600 11:45
ITEN Codesmart Holdings -0.34 4.4280 -0.1720 -3.74% 4.6000 4.2400 11:59
UREE U.S. Rare Earths Inc -0.37 3.0000 +0.1500 +5.26% 3.0100 2.7300 11:58
NAMG North American Oil -0.52 1.1000 -0.0600 -5.17% 1.1800 1.0600 11:59
DIRI Direct Insite Cp -0.59 1.5000 -0.0400 -2.60% 1.5700 1.4500 12:02
STVI Snap Interactive -0.59 0.8000 -0.0500 -5.88% 0.8070 0.7000 10:00
NVIV Design Source Inc -0.61 1.1300 -0.0600 -5.04% 1.2300 0.9400 12:03
GTHP Guided Therapeutics -0.61 0.6848 -0.0052 -0.75% 0.7100 0.6848 12:02
FTTN First Titan Corp. -0.62 0.7400 -0.0500 -6.33% 0.7900 0.7400 12:03
SITO Single Touch Systems -0.82 0.6000 -0.0200 -3.23% 0.6100 0.5600 11:39
VASO Vasomedical Inc -0.84 0.2600 -0.0200 -7.14% 0.2600 0.2581 11:11
DUNR Dune Energy Inc -0.90 1.6000 -0.0500 -3.03% 1.6000 1.6000 09:57
SOULD Soul & Vibe Interact -0.91 0.7910 -0.2290 -22.45% 1.0100 0.6800 11:42
DMPI Delmar Pharma -1.16 1.0000 -0.0800 -7.41% 1.0100 1.0000 11:36
HRAA Health Rev Assurn -1.21 0.3200 -0.0250 -7.25% 0.3200 0.3190 11:12
TTNP Titan Pharma Inc -1.24 0.5850 -0.0132 -2.21% 0.6200 0.5810 12:01
ADXS Advaxis Inc -1.25 3.8000 -0.4000 -9.52% 4.4000 3.8000 11:48
ROIL Richfield Oil -1.32 0.4500 -0.0700 -13.46% 0.5250 0.4500 11:33
ZERO Save The World Air I -1.46 1.3600 -0.0800 -5.56% 1.4400 1.3600 12:03
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
AMZG American Eagle Energ +3.65 2.3200 +0.2300 +11.00% 2.3200 2.0500 11:49
MRIC Mri Interventions +2.40 1.3900 +0.0900 +6.92% 1.3900 1.3500 11:47
LBMH Liberator Medical Hl +2.25 1.8100 +0.1000 +5.85% 1.8900 1.7200 12:03
FMCCL Freddie Mac Var RTS +1.97 7.8000 +0.5000 +6.85% 7.8000 7.6400 10:06
TQLA Montalvo Spirits In +1.94 0.3499 +0.0699 +24.96% 0.3499 0.2700 11:56
UBMI United Bancorp [Mi] +1.74 6.2500 +0.1500 +2.46% 6.2500 6.2500 11:47
FMCCO Freddie Mac 5.81 O +1.59 7.8000 +0.4200 +5.69% 7.8000 7.7900 09:59
GAMR Great American Group +1.53 0.3000 +0.0300 +11.11% 0.3000 0.3000 11:10
CRRS Corp Res Svcs Inc +1.53 4.2100 +0.2600 +6.58% 4.4400 3.9300 12:01
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
NROM Noble Romans Inc +1.42 1.6400 +0.1400 +9.33% 1.6500 1.5200 11:33
HIPP Hipcricket Inc +1.39 0.4080 +0.0170 +4.35% 0.4200 0.3850 11:38
FNMAH Federal Natl Mtg Pfd +1.35 3.8500 +0.2000 +5.48% 3.8500 3.6900 11:37
SNGX Soligenix Inc. +1.27 1.8500 +0.0500 +2.78% 1.9000 1.7000 12:03
FNMFN Federal National Mor +1.24 8.0000 +0.3400 +4.44% 8.0000 7.8900 10:57
ARTH Arch Therapeutics +1.23 0.4310 +0.0370 +9.39% 0.4450 0.3850 12:03
FNMAG Fannie Mae 5.375 I +1.22 8.0950 +0.2450 +3.12% 8.0950 7.5900 11:49
AEYE Audioeye Inc +1.21 0.5400 +0.0880 +19.47% 0.5500 0.4700 11:05
NWIN Northwest Indiana +1.17 23.3000 +0.2500 +1.08% 23.3000 23.3000 09:53
NHLD National Holdings +1.08 0.3500 +0.0400 +12.90% 0.4200 0.3100 11:57
FNMAJ Fannie Mae Pfd R +0.98 4.2500 +0.1800 +4.42% 4.2500 4.1300 10:47
MAXD Max Sound Corp +0.90 0.2570 +0.0120 +4.90% 0.2570 0.2250 11:43
DRIO Labstyle +0.89 2.9100 +0.0600 +2.11% 2.9100 2.8500 11:50
WTER Alkaline Water Compa +0.87 0.5900 +0.0340 +6.12% 0.6000 0.5780 12:01
FMCKL Freddie Mac 6.02 Pfd +0.87 3.8000 +0.1000 +2.70% 3.8000 3.7350 11:19
FNMAL Fed Natl Mtg Pfd M +0.78 7.5000 +0.2100 +2.88% 7.5000 7.5000 09:30
SGBK Stonegate Bank [Fl] +0.78 19.2500 +0.0600 +0.31% 19.2500 19.1900 11:15
FMCKK Fed Home Ln Mtg 5.0 +0.76 7.6500 +0.1500 +2.00% 0.0000 0.0000 10:04
FMCCT Federal Home Loan +0.73 7.7500 +0.1600 +2.11% 7.7500 7.5900 10:14
FNMAK Federal Natl Pfd N +0.62 7.5400 +0.1900 +2.59% 7.5400 7.5400 10:04
FNMA Fannie Mae +0.60 1.2600 +0.0400 +3.28% 1.2700 1.2200 12:02
SNWV Sanuwave Health Inc +0.60 0.7000 +0.0350 +5.26% 0.7000 0.6350 11:04
PFIE Profire Energy Inc +0.55 1.8400 +0.0400 +2.22% 1.8400 1.8400 09:39
FNMAP Fannie Mae Pfd F +0.54 7.8000 +0.1500 +1.96% 7.9500 7.6000 11:54
FMCC Freddie Mac +0.51 1.1500 +0.0300 +2.68% 1.1600 1.1200 11:57
CTIX Cellceutix Corp +0.46 1.9200 +0.0100 +0.52% 1.9610 1.9200 11:57
FNMAT Federal Natl Pfd T +0.45 7.7200 +0.0200 +0.26% 7.7500 7.7100 12:01
NNVC Nanoviricides Inc +0.44 1.2400 +0.0300 +2.48% 1.2500 1.2200 11:58
CYRX Cryoport Inc +0.44 0.4300 +0.0100 +2.38% 0.4300 0.4300 11:07
WDDD Worlds.Com Inc +0.43 0.2800 +0.0100 +3.70% 0.2900 0.2700 11:49
ECAU Echo Automotive Inc +0.39 0.2750 +0.0050 +1.85% 0.2800 0.2620 11:52
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% 0.6020 0.5826 11:41
SIAF Sino Agro Food Inc +0.31 0.3600 +0.0040 +1.12% 0.3600 0.3560 11:38
FNMAO Fannie Mae Noncum G +0.31 7.8000 +0.1000 +1.30% 7.8000 7.7000 10:00
FMCCP Freddie Mac Pfd P +0.25 7.7500 +0.0700 +0.91% 7.7500 7.6900 11:22
GLSO Glassesoff Inc. +0.19 1.1000 +0.0300 +2.80% 1.1000 1.1000 11:51
XBTC Xhibit Corp. +0.17 1.5500 +0.0500 +3.33% 1.6000 1.5000 11:49
SFES Safestitch Medical +0.06 1.5100 +0.0200 +1.34% 1.5100 1.4500 12:03
LIQT Blue Moose Media unch 2.7900 unch unch 2.7900 2.7900 10:42
FNMAM Fannie Mae 5.81 H unch 7.9500 unch unch 7.9500 7.9500 10:30
CLDS Cloud Star Corp unch 0.3100 +0.0090 +2.99% 0.3200 0.3000 11:57
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 09:49
DAKP Mct Holding Corp. unch 1.6500 unch unch 1.6500 1.6200 11:55
UMAX Umax Group Corp unch 2.8400 unch unch 2.8400 2.8400 11:40
WMTN Westmtn Indx Adv unch 1.0500 -0.1800 -14.63% 1.2300 1.0500 12:02
FMCKJ Freddie Mac Pfd Z unch 5.1300 unch unch 5.1900 5.1200 11:44
TPCS Techprecision Corp unch 0.5650 unch unch 0.5650 0.5650 10:22
APPA A.P. Pharma unch 0.4100 unch unch 0.4100 0.4100 10:36
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3100 0.3000 11:44
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
CWBB Commonwealth Bus Bk unch 19.8000 unch unch 19.8000 19.8000 10:31
WSGP Western Graphite Inc unch 0.2660 unch unch 0.2660 0.2660 11:25
FNMAI Fed Ntl Mtg Ser Q unch 4.0000 unch unch 4.0000 4.0000 11:38
VPIG Virtual Piggy Inc unch 2.0100 unch unch 2.0120 1.9900 11:58
CATC Cambridge Bancorp unch 39.0000 unch unch 39.0000 39.0000 09:49
NSSI Network-1 Sec Solu unch 1.6800 unch unch 1.6800 1.6000 10:13
ENSV Enservco Corpporatio unch 1.5700 +0.0200 +1.29% 1.5700 1.5500 11:57
GOJO Graphon Corp unch 0.4400 unch unch 0.4500 0.4299 11:38
ISDR Issuer Direct Corp unch 8.0000 unch unch 8.0000 7.7500 11:23
PROP Propell Corp -0.04 0.3790 -0.0010 -0.26% 0.3790 0.3400 11:13
UBIQ Ubiquity Broadcastin -0.05 11.1800 -0.0100 -0.09% 11.1900 11.0000 10:56
PTQMF Petaquilla Minerals -0.06 0.3508 -0.0006 -0.17% 0.3650 0.3508 11:29
VUZI Vuzix Corp -0.07 2.2200 -0.0300 -1.33% 2.2500 2.0700 11:59
XXII 22Nd Cent -0.18 1.1900 -0.0100 -0.83% 1.2000 1.1400 11:09
OBJE Obscene Jeans Corp -0.19 0.4900 -0.0090 -1.80% 0.4990 0.4802 11:32
DUMA Duma Energy Corp -0.20 2.0000 -0.0100 -0.50% 2.0000 2.0000 11:35
MARA Marathon Patent Grou -0.28 5.5700 -0.1700 -2.96% 5.7000 5.5700 11:58
OMTK Omnitek Engineering -0.30 2.4800 -0.0200 -0.80% 2.5400 2.4600 11:45
ITEN Codesmart Holdings -0.34 4.4280 -0.1720 -3.74% 4.6000 4.2400 11:59
UREE U.S. Rare Earths Inc -0.37 3.0000 +0.1500 +5.26% 3.0100 2.7300 11:58
NAMG North American Oil -0.52 1.1000 -0.0600 -5.17% 1.1800 1.0600 11:59
DIRI Direct Insite Cp -0.59 1.5000 -0.0400 -2.60% 1.5700 1.4500 12:02
STVI Snap Interactive -0.59 0.8000 -0.0500 -5.88% 0.8070 0.7000 10:00
NVIV Design Source Inc -0.61 1.1300 -0.0600 -5.04% 1.2300 0.9400 12:03
GTHP Guided Therapeutics -0.61 0.6848 -0.0052 -0.75% 0.7100 0.6848 12:02
FTTN First Titan Corp. -0.62 0.7400 -0.0500 -6.33% 0.7900 0.7400 12:03
SITO Single Touch Systems -0.82 0.6000 -0.0200 -3.23% 0.6100 0.5600 11:39
VASO Vasomedical Inc -0.84 0.2600 -0.0200 -7.14% 0.2600 0.2581 11:11
DUNR Dune Energy Inc -0.90 1.6000 -0.0500 -3.03% 1.6000 1.6000 09:57
SOULD Soul & Vibe Interact -0.91 0.7910 -0.2290 -22.45% 1.0100 0.6800 11:42
DMPI Delmar Pharma -1.16 1.0000 -0.0800 -7.41% 1.0100 1.0000 11:36
HRAA Health Rev Assurn -1.21 0.3200 -0.0250 -7.25% 0.3200 0.3190 11:12
TTNP Titan Pharma Inc -1.24 0.5850 -0.0132 -2.21% 0.6200 0.5810 12:01
ADXS Advaxis Inc -1.25 3.8000 -0.4000 -9.52% 4.4000 3.8000 11:48
ROIL Richfield Oil -1.32 0.4500 -0.0700 -13.46% 0.5250 0.4500 11:33
ZERO Save The World Air I -1.46 1.3600 -0.0800 -5.56% 1.4400 1.3600 12:03
(0)
(0)
