Posted On: 09/03/2013 1:21:19 PM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, September 3, 2013 1:20:56 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
AMZG American Eagle Energ +3.51 2.3000 +0.2100 +10.05% 2.3200 2.0500 12:36
MRIC Mri Interventions +2.19 1.3800 +0.0800 +6.15% 1.3900 1.3500 12:50
LBMH Liberator Medical Hl +1.97 1.8200 +0.1100 +6.43% 1.8900 1.7200 12:47
FMCCL Freddie Mac Var RTS +1.97 7.8000 +0.5000 +6.85% 7.8000 7.6400 10:06
UBMI United Bancorp [Mi] +1.74 6.2500 +0.1500 +2.46% 6.2500 6.2500 11:47
TQLA Montalvo Spirits In +1.74 0.3499 +0.0699 +24.96% 0.3499 0.2700 13:02
NHLD National Holdings +1.68 0.3600 +0.0500 +16.13% 0.4200 0.3100 12:29
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 0.4100 +0.0190 +4.86% 0.4200 0.3850 12:14
BMRA Biomerica Inc +1.53 1.0000 +0.1000 +11.11% 1.0000 0.8603 12:57
GAMR Great American Group +1.53 0.3000 +0.0300 +11.11% 0.3000 0.3000 12:49
FMCCK Freddie Mac 5.79 +1.51 7.8000 +0.3600 +4.84% 7.8000 7.5000 12:08
NROM Noble Romans Inc +1.42 1.6400 +0.1400 +9.33% 1.6500 1.5200 11:33
FMCCH Freddie Mac 5.10 Pfd +1.42 7.8000 +0.2500 +3.31% 7.8500 7.6500 10:21
FNMAH Federal Natl Mtg Pfd +1.35 3.8500 +0.2000 +5.48% 3.8500 3.6900 11:37
FMCKL Freddie Mac 6.02 Pfd +1.27 3.8500 +0.1500 +4.05% 3.8500 3.7350 12:20
FNMFN Federal National Mor +1.24 8.0000 +0.3400 +4.44% 8.0000 7.8900 10:57
CRRS Corp Res Svcs Inc +1.24 4.2200 +0.2700 +6.84% 4.4400 3.9300 13:02
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 0.4700 +0.0180 +3.98% 0.5500 0.4700 13:04
NWIN Northwest Indiana +1.17 23.3000 +0.2500 +1.08% 23.3000 23.3000 12:54
ARTH Arch Therapeutics +1.12 0.4310 +0.0370 +9.39% 0.4500 0.3850 13:01
FMCCT Federal Home Loan +0.98 7.8100 +0.2200 +2.90% 7.8100 7.5900 12:40
FNMAJ Fannie Mae Pfd R +0.98 4.2500 +0.1800 +4.42% 4.2500 4.1300 10:47
DIRI Direct Insite Cp +0.85 1.6000 +0.0600 +3.90% 1.6000 1.4500 12:19
FMCKN Federal Home Ln Mtg +0.78 3.8000 +0.1000 +2.70% 3.8000 3.8000 12:18
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
WTER Alkaline Water Compa +0.72 0.5800 +0.0240 +4.32% 0.6000 0.5700 13:01
PFIE Profire Energy Inc +0.68 1.8500 +0.0500 +2.78% 1.8500 1.8400 12:10
RBCC Rainbow Coral Corp +0.63 0.2690 +0.0090 +3.46% 0.2700 0.2250 12:25
FNMAK Federal Natl Pfd N +0.62 7.5400 +0.1900 +2.59% 7.5400 7.5400 10:04
NVIV Design Source Inc +0.55 1.2800 +0.0900 +7.56% 1.3200 0.9400 13:05
FNMAP Fannie Mae Pfd F +0.54 7.8000 +0.1500 +1.96% 7.9500 7.6000 11:54
FNMA Fannie Mae +0.46 1.2500 +0.0300 +2.46% 1.2700 1.2200 13:05
FNMAT Federal Natl Pfd T +0.45 7.7200 +0.0200 +0.26% 7.7500 7.7100 12:05
CYRX Cryoport Inc +0.44 0.4200 unch unch 0.4300 0.4200 13:04
WDDD Worlds.Com Inc +0.43 0.2800 +0.0100 +3.70% 0.2900 0.2700 12:58
HMTVW Hemisphere Media +0.38 1.3700 +0.0200 +1.48% 1.3700 1.3500 10:51
SCRA Securealert Inc +0.36 20.1500 +0.3500 +1.77% 20.1500 18.5000 12:37
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 12:08
FNMAO Fannie Mae Noncum G +0.31 7.8000 +0.1000 +1.30% 7.8000 7.7000 10:00
NNVC Nanoviricides Inc +0.29 1.2300 +0.0200 +1.65% 1.2500 1.2200 12:56
ESPH Exosphere Technolog +0.27 0.3050 +0.0050 +1.67% 0.3100 0.3000 12:24
ENSV Enservco Corpporatio +0.27 1.5600 +0.0100 +0.65% 1.5700 1.5500 12:56
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
FMCC Freddie Mac +0.17 1.1400 +0.0200 +1.79% 1.1600 1.1200 13:01
XBTC Xhibit Corp. +0.17 1.5000 unch unch 1.6000 1.5000 13:04
SIAF Sino Agro Food Inc +0.09 0.3571 +0.0011 +0.31% 0.3600 0.3560 12:09
SFES Safestitch Medical +0.06 1.5100 +0.0200 +1.34% 1.5100 1.4500 13:05
UMAX Umax Group Corp +0.04 2.8500 +0.0100 +0.35% 2.8500 2.8400 12:57
DAKP Mct Holding Corp. unch 1.6500 unch unch 1.6500 1.6200 11:55
CLDS Cloud Star Corp unch 0.3010 unch unch 0.3200 0.3000 12:24
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 09:49
APPA A.P. Pharma unch 0.4101 +0.0001 +0.02% 0.4101 0.4100 13:00
CTIX Cellceutix Corp unch 1.9100 unch unch 1.9610 1.9100 13:04
TPCS Techprecision Corp unch 0.5650 unch unch 0.5650 0.5650 10:22
FNMAM Fannie Mae 5.81 H unch 7.9500 unch unch 7.9500 7.9500 10:30
FMCKJ Freddie Mac Pfd Z unch 5.1300 unch unch 5.1900 5.1200 11:44
VPIG Virtual Piggy Inc unch 2.0100 unch unch 2.0120 1.9900 12:27
ISDR Issuer Direct Corp unch 8.0000 unch unch 8.0000 7.7500 11:23
CWBB Commonwealth Bus Bk unch 20.0000 +0.2000 +1.01% 20.0000 19.8000 13:04
WSGP Western Graphite Inc unch 0.2660 unch unch 0.2660 0.2660 11:25
CATC Cambridge Bancorp unch 39.0000 unch unch 39.0000 39.0000 09:49
RWWI Avatech Solutions unch 0.9600 unch unch 0.9600 0.9600 12:08
SNGX Soligenix Inc. unch 1.8000 unch unch 1.9500 1.7000 12:35
NSSI Network-1 Sec Solu unch 1.6800 unch unch 1.6800 1.6000 12:33
FNMAI Fed Ntl Mtg Ser Q unch 4.0000 unch unch 4.0000 4.0000 11:38
UBIQ Ubiquity Broadcastin -0.05 10.9000 -0.2900 -2.59% 11.1900 10.9000 13:04
PTQMF Petaquilla Minerals -0.06 0.3508 -0.0006 -0.17% 0.3650 0.3508 11:29
VUZI Vuzix Corp -0.07 2.2400 -0.0100 -0.44% 2.2500 2.0700 12:51
LIQT Blue Moose Media -0.11 2.7800 -0.0100 -0.36% 2.7900 2.7500 12:43
CLCN Creative Learning -0.12 1.7300 -0.0200 -1.14% 1.7800 1.7300 12:44
DRIO Labstyle -0.15 2.8000 -0.0500 -1.75% 2.9100 2.8000 12:58
OMTK Omnitek Engineering -0.15 2.5000 unch unch 2.5400 2.4600 13:01
FTTN First Titan Corp. -0.16 0.7800 -0.0100 -1.27% 0.7900 0.7400 12:38
XXII 22Nd Cent -0.18 1.1900 -0.0100 -0.83% 1.2000 1.1400 11:09
ROIL Richfield Oil -0.19 0.5100 -0.0100 -1.92% 0.5250 0.4500 12:24
OBJE Obscene Jeans Corp -0.19 0.4900 -0.0090 -1.80% 0.4990 0.4802 12:55
SNWV Sanuwave Health Inc -0.27 0.6400 -0.0250 -3.76% 0.7000 0.6350 13:02
MARA Marathon Patent Grou -0.28 5.5800 -0.1600 -2.79% 5.7000 5.5700 13:04
ITEN Codesmart Holdings -0.36 4.4000 -0.2000 -4.35% 4.6000 4.2400 13:05
FNMAS Fannie Mae Pfd S -0.39 5.1500 -0.0300 -0.58% 5.2000 5.0000 12:50
UREE U.S. Rare Earths Inc -0.46 2.9500 +0.1000 +3.51% 3.0100 2.7300 13:05
NAMG North American Oil -0.52 1.0900 -0.0700 -6.03% 1.1800 1.0600 13:00
STVI Snap Interactive -0.59 0.8000 -0.0500 -5.88% 0.8070 0.7000 12:37
DUMA Duma Energy Corp -0.59 1.8800 -0.1300 -6.47% 2.0000 1.8800 12:47
GTHP Guided Therapeutics -0.61 0.6848 -0.0052 -0.75% 0.7100 0.6848 12:02
HRAA Health Rev Assurn -0.73 0.3300 -0.0150 -4.35% 0.3300 0.3190 12:44
ECAU Echo Automotive Inc -0.81 0.2600 -0.0100 -3.70% 0.2800 0.2600 12:23
SOULD Soul & Vibe Interact -0.82 0.8100 -0.2100 -20.59% 1.0100 0.6800 13:00
SITO Single Touch Systems -0.82 0.6020 -0.0180 -2.90% 0.6100 0.5600 12:56
VASO Vasomedical Inc -0.84 0.2600 -0.0200 -7.14% 0.2600 0.2470 12:59
DUNR Dune Energy Inc -0.90 1.6000 -0.0500 -3.03% 1.6000 1.6000 09:57
DMPI Delmar Pharma -1.16 1.0000 -0.0800 -7.41% 1.0100 1.0000 11:36
TTNP Titan Pharma Inc -1.24 0.5810 -0.0172 -2.88% 0.6200 0.5810 12:49
ADXS Advaxis Inc -1.28 3.7900 -0.4100 -9.76% 4.4000 3.5500 12:53
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
AMZG American Eagle Energ +3.51 2.3000 +0.2100 +10.05% 2.3200 2.0500 12:36
MRIC Mri Interventions +2.19 1.3800 +0.0800 +6.15% 1.3900 1.3500 12:50
LBMH Liberator Medical Hl +1.97 1.8200 +0.1100 +6.43% 1.8900 1.7200 12:47
FMCCL Freddie Mac Var RTS +1.97 7.8000 +0.5000 +6.85% 7.8000 7.6400 10:06
UBMI United Bancorp [Mi] +1.74 6.2500 +0.1500 +2.46% 6.2500 6.2500 11:47
TQLA Montalvo Spirits In +1.74 0.3499 +0.0699 +24.96% 0.3499 0.2700 13:02
NHLD National Holdings +1.68 0.3600 +0.0500 +16.13% 0.4200 0.3100 12:29
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 0.4100 +0.0190 +4.86% 0.4200 0.3850 12:14
BMRA Biomerica Inc +1.53 1.0000 +0.1000 +11.11% 1.0000 0.8603 12:57
GAMR Great American Group +1.53 0.3000 +0.0300 +11.11% 0.3000 0.3000 12:49
FMCCK Freddie Mac 5.79 +1.51 7.8000 +0.3600 +4.84% 7.8000 7.5000 12:08
NROM Noble Romans Inc +1.42 1.6400 +0.1400 +9.33% 1.6500 1.5200 11:33
FMCCH Freddie Mac 5.10 Pfd +1.42 7.8000 +0.2500 +3.31% 7.8500 7.6500 10:21
FNMAH Federal Natl Mtg Pfd +1.35 3.8500 +0.2000 +5.48% 3.8500 3.6900 11:37
FMCKL Freddie Mac 6.02 Pfd +1.27 3.8500 +0.1500 +4.05% 3.8500 3.7350 12:20
FNMFN Federal National Mor +1.24 8.0000 +0.3400 +4.44% 8.0000 7.8900 10:57
CRRS Corp Res Svcs Inc +1.24 4.2200 +0.2700 +6.84% 4.4400 3.9300 13:02
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 0.4700 +0.0180 +3.98% 0.5500 0.4700 13:04
NWIN Northwest Indiana +1.17 23.3000 +0.2500 +1.08% 23.3000 23.3000 12:54
ARTH Arch Therapeutics +1.12 0.4310 +0.0370 +9.39% 0.4500 0.3850 13:01
FMCCT Federal Home Loan +0.98 7.8100 +0.2200 +2.90% 7.8100 7.5900 12:40
FNMAJ Fannie Mae Pfd R +0.98 4.2500 +0.1800 +4.42% 4.2500 4.1300 10:47
DIRI Direct Insite Cp +0.85 1.6000 +0.0600 +3.90% 1.6000 1.4500 12:19
FMCKN Federal Home Ln Mtg +0.78 3.8000 +0.1000 +2.70% 3.8000 3.8000 12:18
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
WTER Alkaline Water Compa +0.72 0.5800 +0.0240 +4.32% 0.6000 0.5700 13:01
PFIE Profire Energy Inc +0.68 1.8500 +0.0500 +2.78% 1.8500 1.8400 12:10
RBCC Rainbow Coral Corp +0.63 0.2690 +0.0090 +3.46% 0.2700 0.2250 12:25
FNMAK Federal Natl Pfd N +0.62 7.5400 +0.1900 +2.59% 7.5400 7.5400 10:04
NVIV Design Source Inc +0.55 1.2800 +0.0900 +7.56% 1.3200 0.9400 13:05
FNMAP Fannie Mae Pfd F +0.54 7.8000 +0.1500 +1.96% 7.9500 7.6000 11:54
FNMA Fannie Mae +0.46 1.2500 +0.0300 +2.46% 1.2700 1.2200 13:05
FNMAT Federal Natl Pfd T +0.45 7.7200 +0.0200 +0.26% 7.7500 7.7100 12:05
CYRX Cryoport Inc +0.44 0.4200 unch unch 0.4300 0.4200 13:04
WDDD Worlds.Com Inc +0.43 0.2800 +0.0100 +3.70% 0.2900 0.2700 12:58
HMTVW Hemisphere Media +0.38 1.3700 +0.0200 +1.48% 1.3700 1.3500 10:51
SCRA Securealert Inc +0.36 20.1500 +0.3500 +1.77% 20.1500 18.5000 12:37
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 12:08
FNMAO Fannie Mae Noncum G +0.31 7.8000 +0.1000 +1.30% 7.8000 7.7000 10:00
NNVC Nanoviricides Inc +0.29 1.2300 +0.0200 +1.65% 1.2500 1.2200 12:56
ESPH Exosphere Technolog +0.27 0.3050 +0.0050 +1.67% 0.3100 0.3000 12:24
ENSV Enservco Corpporatio +0.27 1.5600 +0.0100 +0.65% 1.5700 1.5500 12:56
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
FMCC Freddie Mac +0.17 1.1400 +0.0200 +1.79% 1.1600 1.1200 13:01
XBTC Xhibit Corp. +0.17 1.5000 unch unch 1.6000 1.5000 13:04
SIAF Sino Agro Food Inc +0.09 0.3571 +0.0011 +0.31% 0.3600 0.3560 12:09
SFES Safestitch Medical +0.06 1.5100 +0.0200 +1.34% 1.5100 1.4500 13:05
UMAX Umax Group Corp +0.04 2.8500 +0.0100 +0.35% 2.8500 2.8400 12:57
DAKP Mct Holding Corp. unch 1.6500 unch unch 1.6500 1.6200 11:55
CLDS Cloud Star Corp unch 0.3010 unch unch 0.3200 0.3000 12:24
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 09:49
APPA A.P. Pharma unch 0.4101 +0.0001 +0.02% 0.4101 0.4100 13:00
CTIX Cellceutix Corp unch 1.9100 unch unch 1.9610 1.9100 13:04
TPCS Techprecision Corp unch 0.5650 unch unch 0.5650 0.5650 10:22
FNMAM Fannie Mae 5.81 H unch 7.9500 unch unch 7.9500 7.9500 10:30
FMCKJ Freddie Mac Pfd Z unch 5.1300 unch unch 5.1900 5.1200 11:44
VPIG Virtual Piggy Inc unch 2.0100 unch unch 2.0120 1.9900 12:27
ISDR Issuer Direct Corp unch 8.0000 unch unch 8.0000 7.7500 11:23
CWBB Commonwealth Bus Bk unch 20.0000 +0.2000 +1.01% 20.0000 19.8000 13:04
WSGP Western Graphite Inc unch 0.2660 unch unch 0.2660 0.2660 11:25
CATC Cambridge Bancorp unch 39.0000 unch unch 39.0000 39.0000 09:49
RWWI Avatech Solutions unch 0.9600 unch unch 0.9600 0.9600 12:08
SNGX Soligenix Inc. unch 1.8000 unch unch 1.9500 1.7000 12:35
NSSI Network-1 Sec Solu unch 1.6800 unch unch 1.6800 1.6000 12:33
FNMAI Fed Ntl Mtg Ser Q unch 4.0000 unch unch 4.0000 4.0000 11:38
UBIQ Ubiquity Broadcastin -0.05 10.9000 -0.2900 -2.59% 11.1900 10.9000 13:04
PTQMF Petaquilla Minerals -0.06 0.3508 -0.0006 -0.17% 0.3650 0.3508 11:29
VUZI Vuzix Corp -0.07 2.2400 -0.0100 -0.44% 2.2500 2.0700 12:51
LIQT Blue Moose Media -0.11 2.7800 -0.0100 -0.36% 2.7900 2.7500 12:43
CLCN Creative Learning -0.12 1.7300 -0.0200 -1.14% 1.7800 1.7300 12:44
DRIO Labstyle -0.15 2.8000 -0.0500 -1.75% 2.9100 2.8000 12:58
OMTK Omnitek Engineering -0.15 2.5000 unch unch 2.5400 2.4600 13:01
FTTN First Titan Corp. -0.16 0.7800 -0.0100 -1.27% 0.7900 0.7400 12:38
XXII 22Nd Cent -0.18 1.1900 -0.0100 -0.83% 1.2000 1.1400 11:09
ROIL Richfield Oil -0.19 0.5100 -0.0100 -1.92% 0.5250 0.4500 12:24
OBJE Obscene Jeans Corp -0.19 0.4900 -0.0090 -1.80% 0.4990 0.4802 12:55
SNWV Sanuwave Health Inc -0.27 0.6400 -0.0250 -3.76% 0.7000 0.6350 13:02
MARA Marathon Patent Grou -0.28 5.5800 -0.1600 -2.79% 5.7000 5.5700 13:04
ITEN Codesmart Holdings -0.36 4.4000 -0.2000 -4.35% 4.6000 4.2400 13:05
FNMAS Fannie Mae Pfd S -0.39 5.1500 -0.0300 -0.58% 5.2000 5.0000 12:50
UREE U.S. Rare Earths Inc -0.46 2.9500 +0.1000 +3.51% 3.0100 2.7300 13:05
NAMG North American Oil -0.52 1.0900 -0.0700 -6.03% 1.1800 1.0600 13:00
STVI Snap Interactive -0.59 0.8000 -0.0500 -5.88% 0.8070 0.7000 12:37
DUMA Duma Energy Corp -0.59 1.8800 -0.1300 -6.47% 2.0000 1.8800 12:47
GTHP Guided Therapeutics -0.61 0.6848 -0.0052 -0.75% 0.7100 0.6848 12:02
HRAA Health Rev Assurn -0.73 0.3300 -0.0150 -4.35% 0.3300 0.3190 12:44
ECAU Echo Automotive Inc -0.81 0.2600 -0.0100 -3.70% 0.2800 0.2600 12:23
SOULD Soul & Vibe Interact -0.82 0.8100 -0.2100 -20.59% 1.0100 0.6800 13:00
SITO Single Touch Systems -0.82 0.6020 -0.0180 -2.90% 0.6100 0.5600 12:56
VASO Vasomedical Inc -0.84 0.2600 -0.0200 -7.14% 0.2600 0.2470 12:59
DUNR Dune Energy Inc -0.90 1.6000 -0.0500 -3.03% 1.6000 1.6000 09:57
DMPI Delmar Pharma -1.16 1.0000 -0.0800 -7.41% 1.0100 1.0000 11:36
TTNP Titan Pharma Inc -1.24 0.5810 -0.0172 -2.88% 0.6200 0.5810 12:49
ADXS Advaxis Inc -1.28 3.7900 -0.4100 -9.76% 4.4000 3.5500 12:53
(0)
(0)
