Posted On: 09/04/2013 1:22:26 PM
Post# of 39284
OTC/BB Most Active Stocks Wednesday, September 4, 2013 1:22:03 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SGBK Stonegate Bank [Fl] +4.24 19.8900 +0.6400 +3.32% 19.8900 19.4000 13:06
BYLK Baylake Corp +4.10 11.3000 +0.8500 +8.13% 11.3000 10.4500 11:55
FNMAS Fannie Mae Pfd S +2.94 5.3200 +0.1800 +3.50% 5.4000 5.1500 13:05
UREE U.S. Rare Earths Inc +2.62 3.1000 +0.3500 +12.73% 3.1000 2.8000 13:04
FRAF Franklin Finl Svcs +2.48 16.1000 +0.2000 +1.26% 16.1000 16.0000 11:03
FMCKK Fed Home Ln Mtg 5.0 +2.38 8.1000 +0.4500 +5.88% 8.1000 7.6500 11:38
FNMAT Federal Natl Pfd T +2.09 7.8000 +0.1000 +1.30% 7.9500 7.7000 12:31
FMCKJ Freddie Mac Pfd Z +2.08 5.2900 +0.1700 +3.32% 5.3500 5.1200 13:00
WTER Alkaline Water Compa +1.96 0.6700 +0.0900 +15.52% 0.6700 0.6000 13:05
FNMAM Fannie Mae 5.81 H +1.89 8.3900 +0.4400 +5.53% 8.3900 7.9500 12:18
SMTP Smtp Inc +1.88 1.0500 +0.1000 +10.53% 1.0500 1.0500 11:46
AMKT Ace Marketing & Prom +1.84 0.4190 +0.0390 +10.26% 0.4190 0.4000 12:31
FMCKL Freddie Mac 6.02 Pfd +1.84 4.1000 +0.2500 +6.49% 4.1000 3.9500 13:01
AMPD Amp Holding Inc. +1.76 0.3500 +0.0500 +16.67% 0.3500 0.3100 10:19
FNMAJ Fannie Mae Pfd R +1.64 4.7000 +0.3000 +6.82% 4.7500 4.2500 12:25
FMCCH Freddie Mac 5.10 Pfd +1.64 8.1000 +0.3000 +3.85% 8.1000 7.8500 11:03
AMZG American Eagle Energ +1.62 2.3900 +0.1000 +4.37% 2.4100 2.2500 13:04
BRTX Biorestorative Thera +1.61 0.7000 +0.1100 +18.64% 0.7000 0.4600 12:00
PEDO Pedevco Corp. +1.58 4.2500 +0.3500 +8.97% 4.2500 3.9100 12:55
FMCCS Fed Homeln Pfd +1.43 8.0000 +0.2500 +3.23% 8.0000 7.9900 12:32
FNMAK Federal Natl Pfd N +1.34 8.0200 +0.4200 +5.53% 8.0200 7.6500 12:09
LIQT Blue Moose Media +1.29 2.9000 +0.1200 +4.32% 3.0100 2.7400 13:02
SFES Safestitch Medical +1.19 1.7200 +0.2000 +13.16% 1.8000 1.5000 13:04
CRRS Corp Res Svcs Inc +1.12 4.5000 +0.2000 +4.65% 4.5000 4.3000 12:42
CZICF Canadian Zinc Corp +1.06 0.6060 +0.0160 +2.71% 0.6226 0.6050 10:36
NROM Noble Romans Inc +1.04 1.6200 +0.1000 +6.58% 1.6400 1.5200 13:02
FNMAH Federal Natl Mtg Pfd +0.95 4.0000 +0.1500 +3.90% 4.0000 3.9500 11:21
CLDS Cloud Star Corp +0.95 0.3195 +0.0185 +6.15% 0.3195 0.3010 11:31
DAKP Mct Holding Corp. +0.92 1.6800 +0.0500 +3.07% 1.6800 1.6200 12:53
FNMAI Fed Ntl Mtg Ser Q +0.86 4.1900 +0.0900 +2.20% 4.3600 4.0600 12:08
NNVC Nanoviricides Inc +0.83 1.3100 +0.0600 +4.80% 1.3100 1.2500 13:05
TQLA Montalvo Spirits In +0.82 0.3500 +0.0300 +9.37% 0.3500 0.3250 13:06
FMCCG Freddie Mac Var Pfd +0.75 8.0000 +0.2000 +2.56% 8.0000 7.9800 11:34
FMCKN Federal Home Ln Mtg +0.75 3.9000 +0.1000 +2.63% 3.9000 3.9000 09:59
GTHP Guided Therapeutics +0.74 0.6875 +0.0065 +0.95% 0.6875 0.6810 13:04
ADXS Advaxis Inc +0.73 3.4500 +0.2400 +7.48% 3.5000 3.2500 12:19
NVIV Design Source Inc +0.73 1.5800 +0.1700 +12.06% 1.6200 1.2600 13:06
FMCCP Freddie Mac Pfd P +0.69 7.9500 +0.2000 +2.58% 7.9500 7.9500 12:02
ARTH Arch Therapeutics +0.63 0.4450 +0.0260 +6.21% 0.4500 0.4020 13:01
MRIC Mri Interventions +0.55 1.3900 +0.0200 +1.46% 1.4000 1.3500 12:57
CTIX Cellceutix Corp +0.54 1.9300 +0.0100 +0.52% 1.9500 1.9100 13:05
DMPI Delmar Pharma +0.46 1.0300 +0.0300 +3.00% 1.0300 1.0300 09:30
NHLD National Holdings +0.46 0.3750 +0.0150 +4.17% 0.3799 0.3300 12:13
FMCC Freddie Mac +0.43 1.1400 +0.0100 +0.88% 1.1600 1.1300 13:05
SIAF Sino Agro Food Inc +0.39 0.3750 +0.0050 +1.35% 0.3750 0.3620 13:06
LBMH Liberator Medical Hl +0.36 1.8200 +0.0200 +1.11% 1.8400 1.7900 13:02
FMCCT Federal Home Loan +0.34 7.9900 +0.0800 +1.01% 8.0000 7.9900 10:04
FNMAO Fannie Mae Noncum G +0.33 7.9100 +0.1100 +1.41% 7.9100 7.8300 12:27
STVI Snap Interactive +0.24 0.8200 +0.0200 +2.50% 0.8200 0.8200 10:25
FMAR First Mariner Bancor +0.22 1.5200 +0.0200 +1.33% 1.5500 1.5000 11:19
FNMA Fannie Mae +0.20 1.2700 +0.0200 +1.60% 1.2900 1.2400 13:06
FMCCO Freddie Mac 5.81 O +0.19 7.8500 +0.0500 +0.64% 7.8500 7.8500 12:38
NAMG North American Oil +0.17 1.1600 +0.0200 +1.75% 1.2000 1.1400 13:03
FTTN First Titan Corp. +0.16 0.7900 +0.0100 +1.28% 0.7900 0.7400 12:19
AEYE Audioeye Inc +0.14 0.5100 +0.0100 +2.00% 0.5700 0.4400 11:41
TNTY Trunity Holdings +0.13 0.2800 +0.0050 +1.82% 0.3000 0.2800 12:41
FMCCI Freddie Mac Var Pr B +0.12 7.7400 +0.0400 +0.52% 7.7400 7.7400 10:38
TTNP Titan Pharma Inc +0.09 0.5900 +0.0012 +0.20% 0.6110 0.5810 13:04
UMAX Umax Group Corp +0.08 2.8300 -0.0100 -0.35% 2.8700 2.8000 12:52
FNMFN Federal National Mor +0.04 8.0100 +0.0100 +0.12% 8.6000 8.0100 12:45
IVDA Iveda Corporation. unch 1.6500 unch unch 1.6500 1.6500 09:59
DIRI Direct Insite Cp unch 1.5000 unch unch 1.6000 1.5000 10:16
PFIE Profire Energy Inc unch 1.8500 unch unch 1.8500 1.8500 11:38
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5000 1.4700 12:57
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 10:38
NSBC North State Bncorp unch 4.7500 unch unch 4.7500 4.7500 10:06
SITO Single Touch Systems unch 0.6100 unch unch 0.6100 0.5900 11:50
CWBB Commonwealth Bus Bk unch 20.0000 unch unch 20.0000 20.0000 12:28
WDDD Worlds.Com Inc unch 0.2800 unch unch 0.2800 0.2800 12:05
DRIO Labstyle unch 2.7000 unch unch 2.7000 2.7000 11:55
GLSO Glassesoff Inc. unch 1.1000 unch unch 1.1000 1.1000 09:31
DUMA Duma Energy Corp unch 1.9800 unch unch 1.9900 1.9800 11:33
ERFB Erf Wireless Inc unch 0.4600 unch unch 0.4850 0.4600 12:57
FNMAP Fannie Mae Pfd F unch 7.4600 -0.3400 -4.36% 7.4600 7.4600 12:09
DUNR Dune Energy Inc unch 1.5100 unch unch 1.5100 1.5100 12:48
PDOB Presidio Bank unch 8.5000 unch unch 8.5500 8.5000 12:11
WSGP Western Graphite Inc -0.04 0.2650 -0.0010 -0.38% 0.2660 0.2650 12:24
TPCS Techprecision Corp -0.05 0.5750 -0.0050 -0.86% 0.5750 0.5400 12:56
ROIL Richfield Oil -0.09 0.5200 -0.0050 -0.95% 0.5200 0.5100 12:47
CLCN Creative Learning -0.15 1.7000 -0.0200 -1.16% 1.7000 1.7000 10:34
SNWV Sanuwave Health Inc -0.19 0.6400 -0.0100 -1.54% 0.6500 0.6200 12:33
NEPH Nephros Inc. -0.23 1.2000 -0.0200 -1.64% 1.2250 1.1500 10:55
FKYS First Keystone Corp -0.24 26.1500 -0.1000 -0.38% 26.1500 26.1500 11:24
NSSI Network-1 Sec Solu -0.31 1.6700 -0.0100 -0.60% 1.6800 1.5600 11:03
WMTN Westmtn Indx Adv -0.34 1.1900 -0.0100 -0.83% 1.2000 1.1900 12:46
PARR Par Pete Corp -0.45 1.6800 -0.0100 -0.59% 1.7200 1.6600 12:04
CYRX Cryoport Inc -0.45 0.3700 -0.0100 -2.63% 0.4000 0.3700 12:29
IRHC Infinity Resources -0.47 2.4000 -0.0500 -2.04% 2.4000 2.4000 12:51
FNMAG Fannie Mae 5.375 I -0.47 8.0000 -0.0950 -1.17% 8.0300 7.5000 10:56
HRAA Health Rev Assurn -0.50 0.3200 -0.0100 -3.03% 0.3300 0.3000 12:49
ENSV Enservco Corpporatio -0.55 1.5500 -0.0300 -1.90% 1.6000 1.5500 12:40
ZERO Save The World Air I -0.57 1.3800 -0.0300 -2.13% 1.4000 1.3700 11:43
APPA A.P. Pharma -0.59 0.4010 -0.0090 -2.20% 0.4100 0.3820 11:51
SNGX Soligenix Inc. -0.66 1.8500 -0.0500 -2.63% 1.9500 1.7400 12:42
VUZI Vuzix Corp -0.74 2.1400 -0.1000 -4.46% 2.2000 2.1000 13:05
ECAU Echo Automotive Inc -0.74 0.2700 -0.0100 -3.57% 0.2800 0.2600 12:01
ITEN Codesmart Holdings -0.80 4.0000 -0.4000 -9.09% 4.5300 3.6500 12:59
ESPH Exosphere Technolog -0.81 0.3000 -0.0050 -1.64% 0.3050 0.3000 12:46
HIPP Hipcricket Inc -0.82 0.3900 -0.0100 -2.50% 0.4000 0.3900 13:01
MARA Marathon Patent Grou -0.86 5.3300 -0.1200 -2.20% 5.4000 5.2700 12:44
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SGBK Stonegate Bank [Fl] +4.24 19.8900 +0.6400 +3.32% 19.8900 19.4000 13:06
BYLK Baylake Corp +4.10 11.3000 +0.8500 +8.13% 11.3000 10.4500 11:55
FNMAS Fannie Mae Pfd S +2.94 5.3200 +0.1800 +3.50% 5.4000 5.1500 13:05
UREE U.S. Rare Earths Inc +2.62 3.1000 +0.3500 +12.73% 3.1000 2.8000 13:04
FRAF Franklin Finl Svcs +2.48 16.1000 +0.2000 +1.26% 16.1000 16.0000 11:03
FMCKK Fed Home Ln Mtg 5.0 +2.38 8.1000 +0.4500 +5.88% 8.1000 7.6500 11:38
FNMAT Federal Natl Pfd T +2.09 7.8000 +0.1000 +1.30% 7.9500 7.7000 12:31
FMCKJ Freddie Mac Pfd Z +2.08 5.2900 +0.1700 +3.32% 5.3500 5.1200 13:00
WTER Alkaline Water Compa +1.96 0.6700 +0.0900 +15.52% 0.6700 0.6000 13:05
FNMAM Fannie Mae 5.81 H +1.89 8.3900 +0.4400 +5.53% 8.3900 7.9500 12:18
SMTP Smtp Inc +1.88 1.0500 +0.1000 +10.53% 1.0500 1.0500 11:46
AMKT Ace Marketing & Prom +1.84 0.4190 +0.0390 +10.26% 0.4190 0.4000 12:31
FMCKL Freddie Mac 6.02 Pfd +1.84 4.1000 +0.2500 +6.49% 4.1000 3.9500 13:01
AMPD Amp Holding Inc. +1.76 0.3500 +0.0500 +16.67% 0.3500 0.3100 10:19
FNMAJ Fannie Mae Pfd R +1.64 4.7000 +0.3000 +6.82% 4.7500 4.2500 12:25
FMCCH Freddie Mac 5.10 Pfd +1.64 8.1000 +0.3000 +3.85% 8.1000 7.8500 11:03
AMZG American Eagle Energ +1.62 2.3900 +0.1000 +4.37% 2.4100 2.2500 13:04
BRTX Biorestorative Thera +1.61 0.7000 +0.1100 +18.64% 0.7000 0.4600 12:00
PEDO Pedevco Corp. +1.58 4.2500 +0.3500 +8.97% 4.2500 3.9100 12:55
FMCCS Fed Homeln Pfd +1.43 8.0000 +0.2500 +3.23% 8.0000 7.9900 12:32
FNMAK Federal Natl Pfd N +1.34 8.0200 +0.4200 +5.53% 8.0200 7.6500 12:09
LIQT Blue Moose Media +1.29 2.9000 +0.1200 +4.32% 3.0100 2.7400 13:02
SFES Safestitch Medical +1.19 1.7200 +0.2000 +13.16% 1.8000 1.5000 13:04
CRRS Corp Res Svcs Inc +1.12 4.5000 +0.2000 +4.65% 4.5000 4.3000 12:42
CZICF Canadian Zinc Corp +1.06 0.6060 +0.0160 +2.71% 0.6226 0.6050 10:36
NROM Noble Romans Inc +1.04 1.6200 +0.1000 +6.58% 1.6400 1.5200 13:02
FNMAH Federal Natl Mtg Pfd +0.95 4.0000 +0.1500 +3.90% 4.0000 3.9500 11:21
CLDS Cloud Star Corp +0.95 0.3195 +0.0185 +6.15% 0.3195 0.3010 11:31
DAKP Mct Holding Corp. +0.92 1.6800 +0.0500 +3.07% 1.6800 1.6200 12:53
FNMAI Fed Ntl Mtg Ser Q +0.86 4.1900 +0.0900 +2.20% 4.3600 4.0600 12:08
NNVC Nanoviricides Inc +0.83 1.3100 +0.0600 +4.80% 1.3100 1.2500 13:05
TQLA Montalvo Spirits In +0.82 0.3500 +0.0300 +9.37% 0.3500 0.3250 13:06
FMCCG Freddie Mac Var Pfd +0.75 8.0000 +0.2000 +2.56% 8.0000 7.9800 11:34
FMCKN Federal Home Ln Mtg +0.75 3.9000 +0.1000 +2.63% 3.9000 3.9000 09:59
GTHP Guided Therapeutics +0.74 0.6875 +0.0065 +0.95% 0.6875 0.6810 13:04
ADXS Advaxis Inc +0.73 3.4500 +0.2400 +7.48% 3.5000 3.2500 12:19
NVIV Design Source Inc +0.73 1.5800 +0.1700 +12.06% 1.6200 1.2600 13:06
FMCCP Freddie Mac Pfd P +0.69 7.9500 +0.2000 +2.58% 7.9500 7.9500 12:02
ARTH Arch Therapeutics +0.63 0.4450 +0.0260 +6.21% 0.4500 0.4020 13:01
MRIC Mri Interventions +0.55 1.3900 +0.0200 +1.46% 1.4000 1.3500 12:57
CTIX Cellceutix Corp +0.54 1.9300 +0.0100 +0.52% 1.9500 1.9100 13:05
DMPI Delmar Pharma +0.46 1.0300 +0.0300 +3.00% 1.0300 1.0300 09:30
NHLD National Holdings +0.46 0.3750 +0.0150 +4.17% 0.3799 0.3300 12:13
FMCC Freddie Mac +0.43 1.1400 +0.0100 +0.88% 1.1600 1.1300 13:05
SIAF Sino Agro Food Inc +0.39 0.3750 +0.0050 +1.35% 0.3750 0.3620 13:06
LBMH Liberator Medical Hl +0.36 1.8200 +0.0200 +1.11% 1.8400 1.7900 13:02
FMCCT Federal Home Loan +0.34 7.9900 +0.0800 +1.01% 8.0000 7.9900 10:04
FNMAO Fannie Mae Noncum G +0.33 7.9100 +0.1100 +1.41% 7.9100 7.8300 12:27
STVI Snap Interactive +0.24 0.8200 +0.0200 +2.50% 0.8200 0.8200 10:25
FMAR First Mariner Bancor +0.22 1.5200 +0.0200 +1.33% 1.5500 1.5000 11:19
FNMA Fannie Mae +0.20 1.2700 +0.0200 +1.60% 1.2900 1.2400 13:06
FMCCO Freddie Mac 5.81 O +0.19 7.8500 +0.0500 +0.64% 7.8500 7.8500 12:38
NAMG North American Oil +0.17 1.1600 +0.0200 +1.75% 1.2000 1.1400 13:03
FTTN First Titan Corp. +0.16 0.7900 +0.0100 +1.28% 0.7900 0.7400 12:19
AEYE Audioeye Inc +0.14 0.5100 +0.0100 +2.00% 0.5700 0.4400 11:41
TNTY Trunity Holdings +0.13 0.2800 +0.0050 +1.82% 0.3000 0.2800 12:41
FMCCI Freddie Mac Var Pr B +0.12 7.7400 +0.0400 +0.52% 7.7400 7.7400 10:38
TTNP Titan Pharma Inc +0.09 0.5900 +0.0012 +0.20% 0.6110 0.5810 13:04
UMAX Umax Group Corp +0.08 2.8300 -0.0100 -0.35% 2.8700 2.8000 12:52
FNMFN Federal National Mor +0.04 8.0100 +0.0100 +0.12% 8.6000 8.0100 12:45
IVDA Iveda Corporation. unch 1.6500 unch unch 1.6500 1.6500 09:59
DIRI Direct Insite Cp unch 1.5000 unch unch 1.6000 1.5000 10:16
PFIE Profire Energy Inc unch 1.8500 unch unch 1.8500 1.8500 11:38
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5000 1.4700 12:57
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 10:38
NSBC North State Bncorp unch 4.7500 unch unch 4.7500 4.7500 10:06
SITO Single Touch Systems unch 0.6100 unch unch 0.6100 0.5900 11:50
CWBB Commonwealth Bus Bk unch 20.0000 unch unch 20.0000 20.0000 12:28
WDDD Worlds.Com Inc unch 0.2800 unch unch 0.2800 0.2800 12:05
DRIO Labstyle unch 2.7000 unch unch 2.7000 2.7000 11:55
GLSO Glassesoff Inc. unch 1.1000 unch unch 1.1000 1.1000 09:31
DUMA Duma Energy Corp unch 1.9800 unch unch 1.9900 1.9800 11:33
ERFB Erf Wireless Inc unch 0.4600 unch unch 0.4850 0.4600 12:57
FNMAP Fannie Mae Pfd F unch 7.4600 -0.3400 -4.36% 7.4600 7.4600 12:09
DUNR Dune Energy Inc unch 1.5100 unch unch 1.5100 1.5100 12:48
PDOB Presidio Bank unch 8.5000 unch unch 8.5500 8.5000 12:11
WSGP Western Graphite Inc -0.04 0.2650 -0.0010 -0.38% 0.2660 0.2650 12:24
TPCS Techprecision Corp -0.05 0.5750 -0.0050 -0.86% 0.5750 0.5400 12:56
ROIL Richfield Oil -0.09 0.5200 -0.0050 -0.95% 0.5200 0.5100 12:47
CLCN Creative Learning -0.15 1.7000 -0.0200 -1.16% 1.7000 1.7000 10:34
SNWV Sanuwave Health Inc -0.19 0.6400 -0.0100 -1.54% 0.6500 0.6200 12:33
NEPH Nephros Inc. -0.23 1.2000 -0.0200 -1.64% 1.2250 1.1500 10:55
FKYS First Keystone Corp -0.24 26.1500 -0.1000 -0.38% 26.1500 26.1500 11:24
NSSI Network-1 Sec Solu -0.31 1.6700 -0.0100 -0.60% 1.6800 1.5600 11:03
WMTN Westmtn Indx Adv -0.34 1.1900 -0.0100 -0.83% 1.2000 1.1900 12:46
PARR Par Pete Corp -0.45 1.6800 -0.0100 -0.59% 1.7200 1.6600 12:04
CYRX Cryoport Inc -0.45 0.3700 -0.0100 -2.63% 0.4000 0.3700 12:29
IRHC Infinity Resources -0.47 2.4000 -0.0500 -2.04% 2.4000 2.4000 12:51
FNMAG Fannie Mae 5.375 I -0.47 8.0000 -0.0950 -1.17% 8.0300 7.5000 10:56
HRAA Health Rev Assurn -0.50 0.3200 -0.0100 -3.03% 0.3300 0.3000 12:49
ENSV Enservco Corpporatio -0.55 1.5500 -0.0300 -1.90% 1.6000 1.5500 12:40
ZERO Save The World Air I -0.57 1.3800 -0.0300 -2.13% 1.4000 1.3700 11:43
APPA A.P. Pharma -0.59 0.4010 -0.0090 -2.20% 0.4100 0.3820 11:51
SNGX Soligenix Inc. -0.66 1.8500 -0.0500 -2.63% 1.9500 1.7400 12:42
VUZI Vuzix Corp -0.74 2.1400 -0.1000 -4.46% 2.2000 2.1000 13:05
ECAU Echo Automotive Inc -0.74 0.2700 -0.0100 -3.57% 0.2800 0.2600 12:01
ITEN Codesmart Holdings -0.80 4.0000 -0.4000 -9.09% 4.5300 3.6500 12:59
ESPH Exosphere Technolog -0.81 0.3000 -0.0050 -1.64% 0.3050 0.3000 12:46
HIPP Hipcricket Inc -0.82 0.3900 -0.0100 -2.50% 0.4000 0.3900 13:01
MARA Marathon Patent Grou -0.86 5.3300 -0.1200 -2.20% 5.4000 5.2700 12:44
(0)
(0)Scroll down for more posts ▼
