Posted On: 09/03/2013 2:23:40 PM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, September 3, 2013 2:23:04 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
AMZG American Eagle Energ +3.34 2.2800 +0.1900 +9.09% 2.3200 2.0500 13:47
BMRA Biomerica Inc +2.29 1.0000 +0.1000 +11.11% 1.0000 0.8603 12:57
FMCCL Freddie Mac Var RTS +1.97 7.8000 +0.5000 +6.85% 7.8000 7.6400 10:06
TQLA Montalvo Spirits In +1.74 0.3400 +0.0600 +21.43% 0.3500 0.2700 13:58
MRIC Mri Interventions +1.73 1.3700 +0.0700 +5.38% 1.3900 1.3500 14:00
FNMAH Federal Natl Mtg Pfd +1.64 3.9000 +0.2500 +6.85% 3.9000 3.6900 13:42
CRRS Corp Res Svcs Inc +1.63 4.2200 +0.2700 +6.84% 4.4400 3.9300 13:49
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 13:15
LBMH Liberator Medical Hl +1.51 1.7900 +0.0800 +4.68% 1.8900 1.7200 13:56
FMCCK Freddie Mac 5.79 +1.51 7.8000 +0.3600 +4.84% 7.8000 7.5000 12:08
FMCCH Freddie Mac 5.10 Pfd +1.42 7.8000 +0.2500 +3.31% 7.8500 7.6500 10:21
SNGX Soligenix Inc. +1.33 1.9000 +0.1000 +5.56% 1.9500 1.7000 13:55
FMCKL Freddie Mac 6.02 Pfd +1.27 3.8500 +0.1500 +4.05% 3.8500 3.7350 12:20
NROM Noble Romans Inc +1.24 1.6200 +0.1200 +8.00% 1.6500 1.5200 13:16
FNMFN Federal National Mor +1.24 8.0000 +0.3400 +4.44% 8.0000 7.8900 10:57
FNMAG Fannie Mae 5.375 I +1.22 8.0950 +0.2450 +3.12% 8.0950 7.5900 11:49
UBMI United Bancorp [Mi] +1.20 6.2000 +0.1000 +1.64% 6.2500 6.2000 13:57
OMTK Omnitek Engineering +1.19 2.5800 +0.0800 +3.20% 2.5800 2.4600 13:54
NWIN Northwest Indiana +1.17 23.3000 +0.2500 +1.08% 23.3000 23.3000 12:54
FKWL Franklin Wireless Co +0.99 1.9400 +0.0900 +4.86% 1.9400 1.8000 13:53
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 13:44
AEYE Audioeye Inc +0.96 0.5200 +0.0680 +15.04% 0.5500 0.4700 13:20
CWBB Commonwealth Bus Bk +0.93 20.0000 +0.2000 +1.01% 20.0000 19.8000 13:22
UREE U.S. Rare Earths Inc +0.91 2.9500 +0.1000 +3.51% 3.0100 2.7300 13:05
CTIX Cellceutix Corp +0.89 1.9300 +0.0200 +1.05% 1.9610 1.9100 14:06
DIRI Direct Insite Cp +0.85 1.6000 +0.0600 +3.90% 1.6000 1.4500 12:19
FNMAK Federal Natl Pfd N +0.81 7.6000 +0.2500 +3.40% 7.6000 7.5400 13:28
FMCKN Federal Home Ln Mtg +0.78 3.8000 +0.1000 +2.70% 3.8000 3.8000 12:18
SGBK Stonegate Bank [Fl] +0.78 19.2500 +0.0600 +0.31% 19.2500 19.1900 11:15
FNMAL Fed Natl Mtg Pfd M +0.78 7.5000 +0.2100 +2.88% 7.5000 7.5000 09:30
FMCKK Fed Home Ln Mtg 5.0 +0.76 7.6500 +0.1500 +2.00% 0.0000 0.0000 10:04
HIPP Hipcricket Inc +0.76 0.4000 +0.0090 +2.30% 0.4200 0.3850 13:57
ARTH Arch Therapeutics +0.74 0.4230 +0.0290 +7.36% 0.4500 0.3850 13:58
NHLD National Holdings +0.74 0.3300 +0.0200 +6.45% 0.4200 0.3100 13:37
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
FNMAP Fannie Mae Pfd F +0.54 7.8000 +0.1500 +1.96% 7.9500 7.6000 11:54
ENSV Enservco Corpporatio +0.54 1.5900 +0.0400 +2.58% 1.5900 1.5500 14:02
FNMAS Fannie Mae Pfd S +0.51 5.1400 -0.0400 -0.77% 5.2000 5.0000 14:00
WDDD Worlds.Com Inc +0.43 0.2800 +0.0100 +3.70% 0.2900 0.2700 12:58
WTER Alkaline Water Compa +0.39 0.5710 +0.0150 +2.70% 0.6000 0.5700 14:06
NVIV Design Source Inc +0.39 1.2900 +0.1000 +8.40% 1.3200 0.9400 14:04
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 12:08
SIAF Sino Agro Food Inc +0.31 0.3600 +0.0040 +1.12% 0.3630 0.3560 14:07
FNMAO Fannie Mae Noncum G +0.31 7.8000 +0.1000 +1.30% 7.8000 7.7000 14:05
FMCCP Freddie Mac Pfd P +0.25 7.7500 +0.0700 +0.91% 7.7500 7.6900 11:22
FNMAT Federal Natl Pfd T +0.22 7.7100 +0.0100 +0.13% 7.7500 7.7100 14:07
GLSO Glassesoff Inc. +0.19 1.1000 +0.0300 +2.80% 1.1000 1.1000 11:51
FNMA Fannie Mae +0.16 1.2400 +0.0200 +1.64% 1.2700 1.2200 14:07
NNVC Nanoviricides Inc +0.15 1.2200 +0.0100 +0.83% 1.2500 1.2200 14:05
ESPH Exosphere Technolog +0.11 0.3050 +0.0050 +1.67% 0.3100 0.3000 12:24
FMAR First Mariner Bancor +0.11 1.5000 +0.0100 +0.67% 1.5100 1.5000 14:03
UMAX Umax Group Corp +0.08 2.8600 +0.0200 +0.70% 2.8600 2.7900 14:07
SFES Safestitch Medical +0.06 1.5000 +0.0100 +0.67% 1.5600 1.4500 13:53
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
CATC Cambridge Bancorp unch 39.0000 unch unch 39.0000 39.0000 09:49
WSGP Western Graphite Inc unch 0.2660 unch unch 0.2660 0.2660 11:25
TPCS Techprecision Corp unch 0.5650 unch unch 0.5650 0.5650 10:22
RWWI Avatech Solutions unch 0.9600 unch unch 0.9600 0.9600 12:08
DAKP Mct Holding Corp. unch 1.6500 unch unch 1.6500 1.6200 11:55
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 09:49
VASO Vasomedical Inc unch 0.2799 -0.0001 -0.04% 0.2799 0.2470 14:04
ISDR Issuer Direct Corp unch 8.0000 unch unch 8.0000 7.7500 11:23
FMCC Freddie Mac unch 1.1200 unch unch 1.1600 1.1200 14:07
FCBS First Century Bnkshr unch 15.2500 unch unch 15.2500 15.1500 13:58
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 13:54
CLDS Cloud Star Corp unch 0.3010 unch unch 0.3200 0.3000 12:24
APPA A.P. Pharma unch 0.4100 unch unch 0.4101 0.4100 13:26
FNMAM Fannie Mae 5.81 H unch 7.9500 unch unch 7.9500 7.9500 10:30
XBTC Xhibit Corp. unch 1.5000 unch unch 1.6000 1.4000 14:02
LIQT Blue Moose Media -0.11 2.7800 -0.0100 -0.36% 2.7900 2.7500 12:43
FTTN First Titan Corp. -0.16 0.7800 -0.0100 -1.27% 0.7900 0.7400 12:38
CLCN Creative Learning -0.18 1.7200 -0.0300 -1.71% 1.7800 1.7200 13:44
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
SITO Single Touch Systems -0.20 0.6150 -0.0050 -0.81% 0.6150 0.5600 13:47
VPIG Virtual Piggy Inc -0.21 2.0000 -0.0100 -0.50% 2.0120 1.9900 13:50
FMCKJ Freddie Mac Pfd Z -0.24 5.1100 -0.0200 -0.39% 5.1900 5.1100 13:18
SNWV Sanuwave Health Inc -0.27 0.6500 -0.0150 -2.26% 0.7000 0.6350 13:54
ITEN Codesmart Holdings -0.32 4.4200 -0.1800 -3.91% 4.6000 4.2400 13:58
XXII 22Nd Cent -0.56 1.1700 -0.0300 -2.50% 1.2000 1.1400 14:03
PTQMF Petaquilla Minerals -0.56 0.3460 -0.0054 -1.54% 0.3650 0.3460 13:47
SCRA Securealert Inc -0.57 19.2500 -0.5500 -2.78% 20.1500 18.5000 13:39
DUMA Duma Energy Corp -0.59 1.9800 -0.0300 -1.49% 2.0000 1.8800 12:47
STVI Snap Interactive -0.59 0.8000 -0.0500 -5.88% 0.8070 0.7000 13:45
NAMG North American Oil -0.61 1.0900 -0.0700 -6.03% 1.1800 1.0600 14:01
GTHP Guided Therapeutics -0.61 0.6848 -0.0052 -0.75% 0.7100 0.6848 12:02
PROP Propell Corp -0.67 0.3650 -0.0150 -3.95% 0.3790 0.3400 13:31
GOJO Graphon Corp -0.69 0.4298 -0.0102 -2.32% 0.4500 0.3930 14:02
HRAA Health Rev Assurn -0.73 0.3300 -0.0150 -4.35% 0.3300 0.3190 12:44
VUZI Vuzix Corp -0.73 2.1500 -0.1000 -4.44% 2.2500 2.0700 14:07
DRIO Labstyle -0.76 2.8000 -0.0500 -1.75% 2.9100 2.8000 12:58
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 13:47
UBIQ Ubiquity Broadcastin -0.85 11.0000 -0.1900 -1.70% 11.1900 10.9000 13:38
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
AMZG American Eagle Energ +3.34 2.2800 +0.1900 +9.09% 2.3200 2.0500 13:47
BMRA Biomerica Inc +2.29 1.0000 +0.1000 +11.11% 1.0000 0.8603 12:57
FMCCL Freddie Mac Var RTS +1.97 7.8000 +0.5000 +6.85% 7.8000 7.6400 10:06
TQLA Montalvo Spirits In +1.74 0.3400 +0.0600 +21.43% 0.3500 0.2700 13:58
MRIC Mri Interventions +1.73 1.3700 +0.0700 +5.38% 1.3900 1.3500 14:00
FNMAH Federal Natl Mtg Pfd +1.64 3.9000 +0.2500 +6.85% 3.9000 3.6900 13:42
CRRS Corp Res Svcs Inc +1.63 4.2200 +0.2700 +6.84% 4.4400 3.9300 13:49
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 13:15
LBMH Liberator Medical Hl +1.51 1.7900 +0.0800 +4.68% 1.8900 1.7200 13:56
FMCCK Freddie Mac 5.79 +1.51 7.8000 +0.3600 +4.84% 7.8000 7.5000 12:08
FMCCH Freddie Mac 5.10 Pfd +1.42 7.8000 +0.2500 +3.31% 7.8500 7.6500 10:21
SNGX Soligenix Inc. +1.33 1.9000 +0.1000 +5.56% 1.9500 1.7000 13:55
FMCKL Freddie Mac 6.02 Pfd +1.27 3.8500 +0.1500 +4.05% 3.8500 3.7350 12:20
NROM Noble Romans Inc +1.24 1.6200 +0.1200 +8.00% 1.6500 1.5200 13:16
FNMFN Federal National Mor +1.24 8.0000 +0.3400 +4.44% 8.0000 7.8900 10:57
FNMAG Fannie Mae 5.375 I +1.22 8.0950 +0.2450 +3.12% 8.0950 7.5900 11:49
UBMI United Bancorp [Mi] +1.20 6.2000 +0.1000 +1.64% 6.2500 6.2000 13:57
OMTK Omnitek Engineering +1.19 2.5800 +0.0800 +3.20% 2.5800 2.4600 13:54
NWIN Northwest Indiana +1.17 23.3000 +0.2500 +1.08% 23.3000 23.3000 12:54
FKWL Franklin Wireless Co +0.99 1.9400 +0.0900 +4.86% 1.9400 1.8000 13:53
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 13:44
AEYE Audioeye Inc +0.96 0.5200 +0.0680 +15.04% 0.5500 0.4700 13:20
CWBB Commonwealth Bus Bk +0.93 20.0000 +0.2000 +1.01% 20.0000 19.8000 13:22
UREE U.S. Rare Earths Inc +0.91 2.9500 +0.1000 +3.51% 3.0100 2.7300 13:05
CTIX Cellceutix Corp +0.89 1.9300 +0.0200 +1.05% 1.9610 1.9100 14:06
DIRI Direct Insite Cp +0.85 1.6000 +0.0600 +3.90% 1.6000 1.4500 12:19
FNMAK Federal Natl Pfd N +0.81 7.6000 +0.2500 +3.40% 7.6000 7.5400 13:28
FMCKN Federal Home Ln Mtg +0.78 3.8000 +0.1000 +2.70% 3.8000 3.8000 12:18
SGBK Stonegate Bank [Fl] +0.78 19.2500 +0.0600 +0.31% 19.2500 19.1900 11:15
FNMAL Fed Natl Mtg Pfd M +0.78 7.5000 +0.2100 +2.88% 7.5000 7.5000 09:30
FMCKK Fed Home Ln Mtg 5.0 +0.76 7.6500 +0.1500 +2.00% 0.0000 0.0000 10:04
HIPP Hipcricket Inc +0.76 0.4000 +0.0090 +2.30% 0.4200 0.3850 13:57
ARTH Arch Therapeutics +0.74 0.4230 +0.0290 +7.36% 0.4500 0.3850 13:58
NHLD National Holdings +0.74 0.3300 +0.0200 +6.45% 0.4200 0.3100 13:37
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
FNMAP Fannie Mae Pfd F +0.54 7.8000 +0.1500 +1.96% 7.9500 7.6000 11:54
ENSV Enservco Corpporatio +0.54 1.5900 +0.0400 +2.58% 1.5900 1.5500 14:02
FNMAS Fannie Mae Pfd S +0.51 5.1400 -0.0400 -0.77% 5.2000 5.0000 14:00
WDDD Worlds.Com Inc +0.43 0.2800 +0.0100 +3.70% 0.2900 0.2700 12:58
WTER Alkaline Water Compa +0.39 0.5710 +0.0150 +2.70% 0.6000 0.5700 14:06
NVIV Design Source Inc +0.39 1.2900 +0.1000 +8.40% 1.3200 0.9400 14:04
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 12:08
SIAF Sino Agro Food Inc +0.31 0.3600 +0.0040 +1.12% 0.3630 0.3560 14:07
FNMAO Fannie Mae Noncum G +0.31 7.8000 +0.1000 +1.30% 7.8000 7.7000 14:05
FMCCP Freddie Mac Pfd P +0.25 7.7500 +0.0700 +0.91% 7.7500 7.6900 11:22
FNMAT Federal Natl Pfd T +0.22 7.7100 +0.0100 +0.13% 7.7500 7.7100 14:07
GLSO Glassesoff Inc. +0.19 1.1000 +0.0300 +2.80% 1.1000 1.1000 11:51
FNMA Fannie Mae +0.16 1.2400 +0.0200 +1.64% 1.2700 1.2200 14:07
NNVC Nanoviricides Inc +0.15 1.2200 +0.0100 +0.83% 1.2500 1.2200 14:05
ESPH Exosphere Technolog +0.11 0.3050 +0.0050 +1.67% 0.3100 0.3000 12:24
FMAR First Mariner Bancor +0.11 1.5000 +0.0100 +0.67% 1.5100 1.5000 14:03
UMAX Umax Group Corp +0.08 2.8600 +0.0200 +0.70% 2.8600 2.7900 14:07
SFES Safestitch Medical +0.06 1.5000 +0.0100 +0.67% 1.5600 1.4500 13:53
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
CATC Cambridge Bancorp unch 39.0000 unch unch 39.0000 39.0000 09:49
WSGP Western Graphite Inc unch 0.2660 unch unch 0.2660 0.2660 11:25
TPCS Techprecision Corp unch 0.5650 unch unch 0.5650 0.5650 10:22
RWWI Avatech Solutions unch 0.9600 unch unch 0.9600 0.9600 12:08
DAKP Mct Holding Corp. unch 1.6500 unch unch 1.6500 1.6200 11:55
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 09:49
VASO Vasomedical Inc unch 0.2799 -0.0001 -0.04% 0.2799 0.2470 14:04
ISDR Issuer Direct Corp unch 8.0000 unch unch 8.0000 7.7500 11:23
FMCC Freddie Mac unch 1.1200 unch unch 1.1600 1.1200 14:07
FCBS First Century Bnkshr unch 15.2500 unch unch 15.2500 15.1500 13:58
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 13:54
CLDS Cloud Star Corp unch 0.3010 unch unch 0.3200 0.3000 12:24
APPA A.P. Pharma unch 0.4100 unch unch 0.4101 0.4100 13:26
FNMAM Fannie Mae 5.81 H unch 7.9500 unch unch 7.9500 7.9500 10:30
XBTC Xhibit Corp. unch 1.5000 unch unch 1.6000 1.4000 14:02
LIQT Blue Moose Media -0.11 2.7800 -0.0100 -0.36% 2.7900 2.7500 12:43
FTTN First Titan Corp. -0.16 0.7800 -0.0100 -1.27% 0.7900 0.7400 12:38
CLCN Creative Learning -0.18 1.7200 -0.0300 -1.71% 1.7800 1.7200 13:44
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
SITO Single Touch Systems -0.20 0.6150 -0.0050 -0.81% 0.6150 0.5600 13:47
VPIG Virtual Piggy Inc -0.21 2.0000 -0.0100 -0.50% 2.0120 1.9900 13:50
FMCKJ Freddie Mac Pfd Z -0.24 5.1100 -0.0200 -0.39% 5.1900 5.1100 13:18
SNWV Sanuwave Health Inc -0.27 0.6500 -0.0150 -2.26% 0.7000 0.6350 13:54
ITEN Codesmart Holdings -0.32 4.4200 -0.1800 -3.91% 4.6000 4.2400 13:58
XXII 22Nd Cent -0.56 1.1700 -0.0300 -2.50% 1.2000 1.1400 14:03
PTQMF Petaquilla Minerals -0.56 0.3460 -0.0054 -1.54% 0.3650 0.3460 13:47
SCRA Securealert Inc -0.57 19.2500 -0.5500 -2.78% 20.1500 18.5000 13:39
DUMA Duma Energy Corp -0.59 1.9800 -0.0300 -1.49% 2.0000 1.8800 12:47
STVI Snap Interactive -0.59 0.8000 -0.0500 -5.88% 0.8070 0.7000 13:45
NAMG North American Oil -0.61 1.0900 -0.0700 -6.03% 1.1800 1.0600 14:01
GTHP Guided Therapeutics -0.61 0.6848 -0.0052 -0.75% 0.7100 0.6848 12:02
PROP Propell Corp -0.67 0.3650 -0.0150 -3.95% 0.3790 0.3400 13:31
GOJO Graphon Corp -0.69 0.4298 -0.0102 -2.32% 0.4500 0.3930 14:02
HRAA Health Rev Assurn -0.73 0.3300 -0.0150 -4.35% 0.3300 0.3190 12:44
VUZI Vuzix Corp -0.73 2.1500 -0.1000 -4.44% 2.2500 2.0700 14:07
DRIO Labstyle -0.76 2.8000 -0.0500 -1.75% 2.9100 2.8000 12:58
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 13:47
UBIQ Ubiquity Broadcastin -0.85 11.0000 -0.1900 -1.70% 11.1900 10.9000 13:38
(0)
(0)
