Posted On: 09/04/2013 10:14:45 AM
Post# of 39348
OTC/BB Most Active Stocks Wednesday, September 4, 2013 10:14:22 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SGBK Stonegate Bank [Fl] +3.01 19.5000 +0.2500 +1.30% 19.8500 19.4000 09:45
CZICF Canadian Zinc Corp +1.98 0.6226 +0.0326 +5.53% 0.6226 0.6050 09:41
FNMAS Fannie Mae Pfd S +1.42 5.2300 +0.0900 +1.75% 5.2300 5.1500 09:58
FRAF Franklin Finl Svcs +1.41 16.0000 +0.1000 +0.63% 16.0000 16.0000 09:30
DIRI Direct Insite Cp +1.39 1.6000 +0.1000 +6.67% 1.6000 1.6000 09:40
CTIX Cellceutix Corp +1.05 1.9100 -0.0100 -0.52% 1.9500 1.9100 09:52
CYRX Cryoport Inc +0.87 0.4000 +0.0200 +5.26% 0.4000 0.3700 09:49
FMCKL Freddie Mac 6.02 Pfd +0.81 3.9500 +0.1000 +2.60% 3.9500 3.9500 09:37
WTER Alkaline Water Compa +0.74 0.6100 +0.0300 +5.17% 0.6100 0.6000 09:57
FMCC Freddie Mac +0.63 1.1400 +0.0100 +0.88% 1.1600 1.1300 09:57
MRIC Mri Interventions +0.55 1.3900 +0.0200 +1.46% 1.3900 1.3500 09:47
DMPI Delmar Pharma +0.46 1.0300 +0.0300 +3.00% 1.0300 1.0300 08:33
OMTK Omnitek Engineering +0.46 2.5500 -0.0200 -0.78% 2.6000 2.5500 09:51
TTNP Titan Pharma Inc +0.45 0.5910 +0.0022 +0.37% 0.6110 0.5810 09:52
NNVC Nanoviricides Inc +0.42 1.2700 +0.0200 +1.60% 1.2800 1.2500 09:58
FNMA Fannie Mae +0.39 1.2600 +0.0100 +0.80% 1.2700 1.2400 09:58
ARTH Arch Therapeutics +0.37 0.4400 +0.0210 +5.01% 0.4400 0.4020 09:58
ENSV Enservco Corpporatio +0.36 1.6000 +0.0200 +1.27% 1.6000 1.5900 09:35
FMCCH Freddie Mac 5.10 Pfd +0.29 7.9500 +0.1500 +1.92% 7.9500 7.8500 09:55
TQLA Montalvo Spirits In +0.29 0.3400 +0.0200 +6.25% 0.3400 0.3300 09:58
CRRS Corp Res Svcs Inc +0.28 4.3500 +0.0500 +1.16% 4.4100 4.3100 09:58
FMCCO Freddie Mac 5.81 O +0.19 7.8500 +0.0500 +0.64% 7.8500 7.8500 09:30
ADXS Advaxis Inc +0.13 3.2500 +0.0400 +1.25% 3.2500 3.2500 09:34
FMCCI Freddie Mac Var Pr B +0.12 7.7400 +0.0400 +0.52% 7.7400 7.7400 09:30
NAMG North American Oil +0.09 1.1600 +0.0200 +1.75% 1.1600 1.1400 09:53
SFES Safestitch Medical +0.06 1.5000 -0.0200 -1.32% 1.5300 1.5000 09:58
NROM Noble Romans Inc unch 1.6000 +0.0800 +5.26% 1.6000 1.5200 09:58
FMCKK Fed Home Ln Mtg 5.0 unch 7.8400 +0.1900 +2.48% 7.8400 7.6500 09:57
FNMAT Federal Natl Pfd T unch 7.7000 unch unch 7.7000 7.7000 09:37
WDDD Worlds.Com Inc unch 0.2800 unch unch 0.2800 0.2800 09:46
WSGP Western Graphite Inc unch 0.2660 unch unch 0.2660 0.2660 09:50
ECAU Echo Automotive Inc unch 0.2600 -0.0200 -7.14% 0.2800 0.2600 09:52
SITO Single Touch Systems unch 0.5900 -0.0200 -3.28% 0.6100 0.5900 09:55
OBJE Obscene Jeans Corp unch 0.4600 -0.0370 -7.44% 0.4970 0.4600 09:59
ESPH Exosphere Technolog unch 0.3050 unch unch 0.3050 0.3050 09:30
LBMH Liberator Medical Hl unch 1.8000 unch unch 1.8000 1.8000 09:58
CLDS Cloud Star Corp unch 0.3010 unch unch 0.3010 0.3010 09:31
GLSO Glassesoff Inc. unch 1.1000 unch unch 1.1000 1.1000 09:31
BYLK Baylake Corp unch 10.4500 unch unch 10.4500 10.4500 09:35
SNWV Sanuwave Health Inc unch 0.6500 unch unch 0.6500 0.6500 09:34
FMCKJ Freddie Mac Pfd Z unch 5.2000 +0.0800 +1.56% 5.2000 5.1200 09:56
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5000 1.5000 09:30
SOULD Soul & Vibe Interact -0.10 0.7100 -0.0200 -2.74% 0.7100 0.7000 09:42
DAKP Mct Holding Corp. -0.14 1.6500 +0.0200 +1.23% 1.6500 1.6200 09:58
CLCN Creative Learning -0.15 1.7000 -0.0200 -1.16% 1.7000 1.7000 09:31
UMAX Umax Group Corp -0.16 2.8400 unch unch 2.8400 2.8000 09:50
NVIV Design Source Inc -0.19 1.4300 +0.0200 +1.42% 1.4500 1.2600 09:59
NEPH Nephros Inc. -0.23 1.2000 -0.0200 -1.64% 1.2250 1.2000 09:52
ITEN Codesmart Holdings -0.29 3.8900 -0.5100 -11.59% 4.5300 3.8900 09:58
AMZG American Eagle Energ -0.33 2.2700 -0.0200 -0.87% 2.2700 2.2700 09:52
LIQT Blue Moose Media -0.35 2.8000 +0.0200 +0.72% 2.8000 2.7400 09:51
ZERO Save The World Air I -0.38 1.3900 -0.0200 -1.42% 1.4000 1.3900 09:30
FNMAI Fed Ntl Mtg Ser Q -0.39 4.0600 -0.0400 -0.98% 4.0600 4.0600 09:34
AGIN American Graphite -0.46 0.2650 -0.0100 -3.64% 0.2700 0.2600 09:57
FTTN First Titan Corp. -0.47 0.7700 -0.0100 -1.28% 0.7700 0.7500 09:56
GOJO Graphon Corp -0.62 0.4230 -0.0070 -1.63% 0.4400 0.4000 09:42
SIAF Sino Agro Food Inc -0.64 0.3630 -0.0070 -1.89% 0.3750 0.3620 09:56
MARA Marathon Patent Grou -0.65 5.3600 -0.0900 -1.65% 5.4000 5.3600 09:34
SNGX Soligenix Inc. -0.66 1.9400 +0.0400 +2.11% 1.9500 1.7400 09:50
UBIQ Ubiquity Broadcastin -0.68 11.0500 unch unch 11.0500 10.9000 09:58
HRAA Health Rev Assurn -0.76 0.3300 unch unch 0.3300 0.3000 09:56
HIPP Hipcricket Inc -0.81 0.3901 -0.0099 -2.48% 0.3901 0.3901 09:36
VPIG Virtual Piggy Inc -0.89 1.9800 -0.0400 -1.98% 2.0000 1.9800 09:30
NHLD National Holdings -0.95 0.3300 -0.0300 -8.33% 0.3400 0.3300 09:46
FNMAG Fannie Mae 5.375 I -1.19 7.9500 -0.1450 -1.79% 7.9500 7.5000 09:57
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SGBK Stonegate Bank [Fl] +3.01 19.5000 +0.2500 +1.30% 19.8500 19.4000 09:45
CZICF Canadian Zinc Corp +1.98 0.6226 +0.0326 +5.53% 0.6226 0.6050 09:41
FNMAS Fannie Mae Pfd S +1.42 5.2300 +0.0900 +1.75% 5.2300 5.1500 09:58
FRAF Franklin Finl Svcs +1.41 16.0000 +0.1000 +0.63% 16.0000 16.0000 09:30
DIRI Direct Insite Cp +1.39 1.6000 +0.1000 +6.67% 1.6000 1.6000 09:40
CTIX Cellceutix Corp +1.05 1.9100 -0.0100 -0.52% 1.9500 1.9100 09:52
CYRX Cryoport Inc +0.87 0.4000 +0.0200 +5.26% 0.4000 0.3700 09:49
FMCKL Freddie Mac 6.02 Pfd +0.81 3.9500 +0.1000 +2.60% 3.9500 3.9500 09:37
WTER Alkaline Water Compa +0.74 0.6100 +0.0300 +5.17% 0.6100 0.6000 09:57
FMCC Freddie Mac +0.63 1.1400 +0.0100 +0.88% 1.1600 1.1300 09:57
MRIC Mri Interventions +0.55 1.3900 +0.0200 +1.46% 1.3900 1.3500 09:47
DMPI Delmar Pharma +0.46 1.0300 +0.0300 +3.00% 1.0300 1.0300 08:33
OMTK Omnitek Engineering +0.46 2.5500 -0.0200 -0.78% 2.6000 2.5500 09:51
TTNP Titan Pharma Inc +0.45 0.5910 +0.0022 +0.37% 0.6110 0.5810 09:52
NNVC Nanoviricides Inc +0.42 1.2700 +0.0200 +1.60% 1.2800 1.2500 09:58
FNMA Fannie Mae +0.39 1.2600 +0.0100 +0.80% 1.2700 1.2400 09:58
ARTH Arch Therapeutics +0.37 0.4400 +0.0210 +5.01% 0.4400 0.4020 09:58
ENSV Enservco Corpporatio +0.36 1.6000 +0.0200 +1.27% 1.6000 1.5900 09:35
FMCCH Freddie Mac 5.10 Pfd +0.29 7.9500 +0.1500 +1.92% 7.9500 7.8500 09:55
TQLA Montalvo Spirits In +0.29 0.3400 +0.0200 +6.25% 0.3400 0.3300 09:58
CRRS Corp Res Svcs Inc +0.28 4.3500 +0.0500 +1.16% 4.4100 4.3100 09:58
FMCCO Freddie Mac 5.81 O +0.19 7.8500 +0.0500 +0.64% 7.8500 7.8500 09:30
ADXS Advaxis Inc +0.13 3.2500 +0.0400 +1.25% 3.2500 3.2500 09:34
FMCCI Freddie Mac Var Pr B +0.12 7.7400 +0.0400 +0.52% 7.7400 7.7400 09:30
NAMG North American Oil +0.09 1.1600 +0.0200 +1.75% 1.1600 1.1400 09:53
SFES Safestitch Medical +0.06 1.5000 -0.0200 -1.32% 1.5300 1.5000 09:58
NROM Noble Romans Inc unch 1.6000 +0.0800 +5.26% 1.6000 1.5200 09:58
FMCKK Fed Home Ln Mtg 5.0 unch 7.8400 +0.1900 +2.48% 7.8400 7.6500 09:57
FNMAT Federal Natl Pfd T unch 7.7000 unch unch 7.7000 7.7000 09:37
WDDD Worlds.Com Inc unch 0.2800 unch unch 0.2800 0.2800 09:46
WSGP Western Graphite Inc unch 0.2660 unch unch 0.2660 0.2660 09:50
ECAU Echo Automotive Inc unch 0.2600 -0.0200 -7.14% 0.2800 0.2600 09:52
SITO Single Touch Systems unch 0.5900 -0.0200 -3.28% 0.6100 0.5900 09:55
OBJE Obscene Jeans Corp unch 0.4600 -0.0370 -7.44% 0.4970 0.4600 09:59
ESPH Exosphere Technolog unch 0.3050 unch unch 0.3050 0.3050 09:30
LBMH Liberator Medical Hl unch 1.8000 unch unch 1.8000 1.8000 09:58
CLDS Cloud Star Corp unch 0.3010 unch unch 0.3010 0.3010 09:31
GLSO Glassesoff Inc. unch 1.1000 unch unch 1.1000 1.1000 09:31
BYLK Baylake Corp unch 10.4500 unch unch 10.4500 10.4500 09:35
SNWV Sanuwave Health Inc unch 0.6500 unch unch 0.6500 0.6500 09:34
FMCKJ Freddie Mac Pfd Z unch 5.2000 +0.0800 +1.56% 5.2000 5.1200 09:56
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5000 1.5000 09:30
SOULD Soul & Vibe Interact -0.10 0.7100 -0.0200 -2.74% 0.7100 0.7000 09:42
DAKP Mct Holding Corp. -0.14 1.6500 +0.0200 +1.23% 1.6500 1.6200 09:58
CLCN Creative Learning -0.15 1.7000 -0.0200 -1.16% 1.7000 1.7000 09:31
UMAX Umax Group Corp -0.16 2.8400 unch unch 2.8400 2.8000 09:50
NVIV Design Source Inc -0.19 1.4300 +0.0200 +1.42% 1.4500 1.2600 09:59
NEPH Nephros Inc. -0.23 1.2000 -0.0200 -1.64% 1.2250 1.2000 09:52
ITEN Codesmart Holdings -0.29 3.8900 -0.5100 -11.59% 4.5300 3.8900 09:58
AMZG American Eagle Energ -0.33 2.2700 -0.0200 -0.87% 2.2700 2.2700 09:52
LIQT Blue Moose Media -0.35 2.8000 +0.0200 +0.72% 2.8000 2.7400 09:51
ZERO Save The World Air I -0.38 1.3900 -0.0200 -1.42% 1.4000 1.3900 09:30
FNMAI Fed Ntl Mtg Ser Q -0.39 4.0600 -0.0400 -0.98% 4.0600 4.0600 09:34
AGIN American Graphite -0.46 0.2650 -0.0100 -3.64% 0.2700 0.2600 09:57
FTTN First Titan Corp. -0.47 0.7700 -0.0100 -1.28% 0.7700 0.7500 09:56
GOJO Graphon Corp -0.62 0.4230 -0.0070 -1.63% 0.4400 0.4000 09:42
SIAF Sino Agro Food Inc -0.64 0.3630 -0.0070 -1.89% 0.3750 0.3620 09:56
MARA Marathon Patent Grou -0.65 5.3600 -0.0900 -1.65% 5.4000 5.3600 09:34
SNGX Soligenix Inc. -0.66 1.9400 +0.0400 +2.11% 1.9500 1.7400 09:50
UBIQ Ubiquity Broadcastin -0.68 11.0500 unch unch 11.0500 10.9000 09:58
HRAA Health Rev Assurn -0.76 0.3300 unch unch 0.3300 0.3000 09:56
HIPP Hipcricket Inc -0.81 0.3901 -0.0099 -2.48% 0.3901 0.3901 09:36
VPIG Virtual Piggy Inc -0.89 1.9800 -0.0400 -1.98% 2.0000 1.9800 09:30
NHLD National Holdings -0.95 0.3300 -0.0300 -8.33% 0.3400 0.3300 09:46
FNMAG Fannie Mae 5.375 I -1.19 7.9500 -0.1450 -1.79% 7.9500 7.5000 09:57
(0)
(0)
