Posted On: 09/06/2013 10:14:31 AM
Post# of 39319
OTC/BB Most Active Stocks Friday, September 6, 2013 10:14:09 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SMTP Smtp Inc +2.07 1.1000 +0.1200 +12.24% 1.1000 1.1000 09:38
RWWI Avatech Solutions +2.04 1.0000 +0.0400 +4.17% 1.0000 0.9600 09:51
FNMFN Federal National Mor +1.87 9.0000 +0.4500 +5.26% 9.0000 8.7500 09:33
BRTX Biorestorative Thera +1.47 0.6000 +0.0900 +17.65% 0.6000 0.6000 09:30
XXII 22Nd Cent +1.44 1.1700 +0.0800 +7.34% 1.1700 1.1000 09:37
NNVC Nanoviricides Inc +1.38 1.4400 +0.1100 +8.27% 1.4500 1.3500 09:57
CLDS Cloud Star Corp +1.35 0.2910 unch unch 0.3195 0.2910 09:57
FNMAL Fed Natl Mtg Pfd M +1.30 9.0000 +0.5000 +5.88% 9.0000 8.7500 09:33
PARR Par Pete Corp +1.25 1.7200 +0.0300 +1.78% 1.7200 1.7200 09:38
CZICF Canadian Zinc Corp +1.25 0.6349 +0.0297 +4.91% 0.6349 0.6200 09:54
CLCN Creative Learning +1.05 1.6800 +0.1800 +12.00% 1.6800 1.5500 09:55
FNMAG Fannie Mae 5.375 I +1.03 8.7000 +0.2000 +2.35% 8.7000 8.3300 09:37
PEDO Pedevco Corp. +0.94 4.5200 +0.2200 +5.12% 4.5200 4.2500 09:50
DIRI Direct Insite Cp +0.86 1.4500 +0.0600 +4.32% 1.4500 1.4500 09:30
FNMAI Fed Ntl Mtg Ser Q +0.82 4.5900 +0.1000 +2.23% 4.5900 4.5900 09:33
GOJO Graphon Corp +0.69 0.4200 unch unch 0.4300 0.4200 09:56
STVI Snap Interactive +0.62 0.8000 +0.0500 +6.67% 0.9000 0.8000 09:43
FNMAS Fannie Mae Pfd S +0.56 5.4800 +0.0100 +0.18% 5.5200 5.4500 09:58
FTTN First Titan Corp. +0.49 0.7900 +0.0300 +3.95% 0.7900 0.7800 09:41
ERFB Erf Wireless Inc +0.36 0.5390 +0.0190 +3.65% 0.5390 0.5200 09:31
CRVW Careview Comm Inc +0.35 0.6000 +0.0150 +2.56% 0.6000 0.6000 09:39
WTER Alkaline Water Compa +0.34 0.8100 +0.0310 +3.98% 0.8200 0.7850 09:58
FMCKI Federal Home Loan +0.31 4.1500 +0.0500 +1.22% 4.1500 4.1500 09:39
UREE U.S. Rare Earths Inc +0.30 3.1500 +0.0500 +1.61% 3.1500 3.1100 09:55
XBTC Xhibit Corp. +0.27 1.5800 +0.0800 +5.33% 1.5800 1.5000 09:54
MRIC Mri Interventions +0.27 1.3800 +0.0100 +0.73% 1.3800 1.3800 09:30
FMCCS Fed Homeln Pfd +0.21 8.2900 +0.0400 +0.48% 8.2900 8.2900 09:32
FNMA Fannie Mae +0.20 1.2400 +0.0100 +0.81% 1.2600 1.2300 09:56
FMCKJ Freddie Mac Pfd Z +0.16 5.4000 -0.0200 -0.37% 5.4800 5.4000 09:57
DRIO Labstyle +0.15 2.7000 +0.0100 +0.37% 2.7000 2.6900 09:56
ADXS Advaxis Inc +0.13 3.9000 +0.0500 +1.30% 3.9000 3.7500 09:53
FNMAJ Fannie Mae Pfd R +0.11 4.9300 +0.0100 +0.20% 4.9400 4.9300 09:56
VUZI Vuzix Corp +0.08 2.1300 +0.0100 +0.47% 2.1000 2.1000 09:47
NVIV Design Source Inc +0.08 1.6000 +0.0200 +1.27% 1.6600 1.5800 09:57
MARA Marathon Patent Grou +0.08 5.4100 +0.0100 +0.19% 5.3700 5.3700 09:47
FMCKM Federal Home Ln Mtg +0.07 4.1900 +0.0100 +0.24% 4.1900 4.1900 09:37
TTNP Titan Pharma Inc +0.06 0.6410 +0.0010 +0.16% 0.6470 0.6400 09:52
TQLA Montalvo Spirits In +0.05 0.3600 +0.0020 +0.56% 0.3600 0.3500 09:53
FENB 1St Enterprise Bk CA unch 18.6500 unch unch 18.6500 18.6500 09:51
NSSI Network-1 Sec Solu unch 1.6700 unch unch 1.6700 1.6000 09:41
UMAX Umax Group Corp unch 2.9000 unch unch 2.9000 2.9000 09:30
GTHP Guided Therapeutics unch 0.6800 unch unch 0.6800 0.6800 09:45
CRRS Corp Res Svcs Inc unch 5.3000 -0.1000 -1.85% 5.6000 5.0000 09:58
TPCS Techprecision Corp unch 0.5600 unch unch 0.5600 0.5600 09:33
SIAF Sino Agro Food Inc unch 0.3600 -0.0010 -0.28% 0.3610 0.3600 09:49
FMAR First Mariner Bancor unch 1.4800 unch unch 1.4800 1.4800 09:30
HIPP Hipcricket Inc unch 0.4000 unch unch 0.4000 0.4000 09:36
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2650 0.2650 09:34
FMCKL Freddie Mac 6.02 Pfd unch 4.1000 unch unch 4.1000 4.1000 09:39
ECAU Echo Automotive Inc unch 0.2620 unch unch 0.2700 0.2620 09:30
FMCC Freddie Mac unch 1.1400 unch unch 1.1600 1.1300 09:56
SGBK Stonegate Bank [Fl] unch 21.0000 unch unch 21.0000 21.0000 09:45
CALVF Caledonia Mining Cp unch 0.7934 +0.0334 +4.39% 0.7934 0.7600 09:55
RBCC Rainbow Coral Corp unch 0.2630 unch unch 0.2630 0.2630 09:30
CTIX Cellceutix Corp unch 2.0300 unch unch 2.0300 2.0000 09:57
FMCKP Freddie Mac 5.7 Pfd unch 8.2000 unch unch 8.2000 8.2000 09:30
AMKT Ace Marketing & Prom unch 0.3900 unch unch 0.3900 0.3900 09:55
OMTK Omnitek Engineering unch 2.5700 +0.0200 +0.78% 2.5700 2.5500 09:58
UBMI United Bancorp [Mi] unch 6.2000 unch unch 6.2000 6.2000 09:32
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3000 0.3000 09:56
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7300 1.6900 09:52
WDDD Worlds.Com Inc unch 0.2750 unch unch 0.2750 0.2750 09:30
APPA A.P. Pharma -0.07 0.4100 -0.0010 -0.24% 0.4100 0.4100 09:30
NROM Noble Romans Inc -0.09 1.7000 -0.0100 -0.58% 1.7400 1.7000 09:41
ARTH Arch Therapeutics -0.13 0.4000 -0.0050 -1.23% 0.4100 0.4000 09:55
SNGX Soligenix Inc. -0.14 1.8300 -0.0100 -0.54% 1.8400 1.8390 09:50
NAMG North American Oil -0.19 1.1100 -0.0200 -1.77% 1.1200 1.0800 09:56
ITEN Codesmart Holdings -0.19 3.9100 -0.0900 -2.25% 4.0500 3.9100 09:56
GLSO Glassesoff Inc. -0.20 1.0700 -0.0300 -2.73% 1.0700 1.0700 09:46
FNMAP Fannie Mae Pfd F -0.27 8.3700 -0.0800 -0.95% 8.3700 8.3700 09:39
OBJE Obscene Jeans Corp -0.31 0.4300 -0.0300 -6.52% 0.4600 0.4300 09:44
LBMH Liberator Medical Hl -0.36 1.8200 -0.0200 -1.09% 1.8500 1.8200 09:43
SNWV Sanuwave Health Inc -0.69 0.7000 -0.0300 -4.11% 0.7000 0.6900 09:57
ISDR Issuer Direct Corp -0.70 7.4400 -0.3100 -4.00% 7.6800 7.4400 09:57
VPIG Virtual Piggy Inc -0.77 1.9700 -0.0500 -2.48% 2.0100 1.9700 09:57
SCRA Securealert Inc -1.31 19.1000 -0.4500 -2.30% 19.1000 19.1000 09:30
NHLD National Holdings -1.36 0.3750 unch unch 0.3750 0.2000 09:55
ENSV Enservco Corpporatio -1.37 1.5500 -0.0700 -4.32% 1.6000 1.5500 09:52
PROP Propell Corp -1.50 0.3100 -0.0300 -8.82% 0.3100 0.3100 09:30
ZERO Save The World Air I -1.72 1.2600 -0.0800 -5.97% 1.3300 1.2500 09:56
AMZG American Eagle Energ -1.72 2.2500 -0.1200 -5.06% 2.3700 2.2500 09:53
FNMAT Federal Natl Pfd T -1.90 7.9000 -0.1600 -1.99% 8.0600 7.5000 09:53
ACLZ Accelerize New Media -1.90 0.8000 -0.1000 -11.11% 0.0000 0.0000 09:45
UBIQ Ubiquity Broadcastin -2.52 7.5000 -0.7400 -8.98% 8.4000 7.0000 09:58
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SMTP Smtp Inc +2.07 1.1000 +0.1200 +12.24% 1.1000 1.1000 09:38
RWWI Avatech Solutions +2.04 1.0000 +0.0400 +4.17% 1.0000 0.9600 09:51
FNMFN Federal National Mor +1.87 9.0000 +0.4500 +5.26% 9.0000 8.7500 09:33
BRTX Biorestorative Thera +1.47 0.6000 +0.0900 +17.65% 0.6000 0.6000 09:30
XXII 22Nd Cent +1.44 1.1700 +0.0800 +7.34% 1.1700 1.1000 09:37
NNVC Nanoviricides Inc +1.38 1.4400 +0.1100 +8.27% 1.4500 1.3500 09:57
CLDS Cloud Star Corp +1.35 0.2910 unch unch 0.3195 0.2910 09:57
FNMAL Fed Natl Mtg Pfd M +1.30 9.0000 +0.5000 +5.88% 9.0000 8.7500 09:33
PARR Par Pete Corp +1.25 1.7200 +0.0300 +1.78% 1.7200 1.7200 09:38
CZICF Canadian Zinc Corp +1.25 0.6349 +0.0297 +4.91% 0.6349 0.6200 09:54
CLCN Creative Learning +1.05 1.6800 +0.1800 +12.00% 1.6800 1.5500 09:55
FNMAG Fannie Mae 5.375 I +1.03 8.7000 +0.2000 +2.35% 8.7000 8.3300 09:37
PEDO Pedevco Corp. +0.94 4.5200 +0.2200 +5.12% 4.5200 4.2500 09:50
DIRI Direct Insite Cp +0.86 1.4500 +0.0600 +4.32% 1.4500 1.4500 09:30
FNMAI Fed Ntl Mtg Ser Q +0.82 4.5900 +0.1000 +2.23% 4.5900 4.5900 09:33
GOJO Graphon Corp +0.69 0.4200 unch unch 0.4300 0.4200 09:56
STVI Snap Interactive +0.62 0.8000 +0.0500 +6.67% 0.9000 0.8000 09:43
FNMAS Fannie Mae Pfd S +0.56 5.4800 +0.0100 +0.18% 5.5200 5.4500 09:58
FTTN First Titan Corp. +0.49 0.7900 +0.0300 +3.95% 0.7900 0.7800 09:41
ERFB Erf Wireless Inc +0.36 0.5390 +0.0190 +3.65% 0.5390 0.5200 09:31
CRVW Careview Comm Inc +0.35 0.6000 +0.0150 +2.56% 0.6000 0.6000 09:39
WTER Alkaline Water Compa +0.34 0.8100 +0.0310 +3.98% 0.8200 0.7850 09:58
FMCKI Federal Home Loan +0.31 4.1500 +0.0500 +1.22% 4.1500 4.1500 09:39
UREE U.S. Rare Earths Inc +0.30 3.1500 +0.0500 +1.61% 3.1500 3.1100 09:55
XBTC Xhibit Corp. +0.27 1.5800 +0.0800 +5.33% 1.5800 1.5000 09:54
MRIC Mri Interventions +0.27 1.3800 +0.0100 +0.73% 1.3800 1.3800 09:30
FMCCS Fed Homeln Pfd +0.21 8.2900 +0.0400 +0.48% 8.2900 8.2900 09:32
FNMA Fannie Mae +0.20 1.2400 +0.0100 +0.81% 1.2600 1.2300 09:56
FMCKJ Freddie Mac Pfd Z +0.16 5.4000 -0.0200 -0.37% 5.4800 5.4000 09:57
DRIO Labstyle +0.15 2.7000 +0.0100 +0.37% 2.7000 2.6900 09:56
ADXS Advaxis Inc +0.13 3.9000 +0.0500 +1.30% 3.9000 3.7500 09:53
FNMAJ Fannie Mae Pfd R +0.11 4.9300 +0.0100 +0.20% 4.9400 4.9300 09:56
VUZI Vuzix Corp +0.08 2.1300 +0.0100 +0.47% 2.1000 2.1000 09:47
NVIV Design Source Inc +0.08 1.6000 +0.0200 +1.27% 1.6600 1.5800 09:57
MARA Marathon Patent Grou +0.08 5.4100 +0.0100 +0.19% 5.3700 5.3700 09:47
FMCKM Federal Home Ln Mtg +0.07 4.1900 +0.0100 +0.24% 4.1900 4.1900 09:37
TTNP Titan Pharma Inc +0.06 0.6410 +0.0010 +0.16% 0.6470 0.6400 09:52
TQLA Montalvo Spirits In +0.05 0.3600 +0.0020 +0.56% 0.3600 0.3500 09:53
FENB 1St Enterprise Bk CA unch 18.6500 unch unch 18.6500 18.6500 09:51
NSSI Network-1 Sec Solu unch 1.6700 unch unch 1.6700 1.6000 09:41
UMAX Umax Group Corp unch 2.9000 unch unch 2.9000 2.9000 09:30
GTHP Guided Therapeutics unch 0.6800 unch unch 0.6800 0.6800 09:45
CRRS Corp Res Svcs Inc unch 5.3000 -0.1000 -1.85% 5.6000 5.0000 09:58
TPCS Techprecision Corp unch 0.5600 unch unch 0.5600 0.5600 09:33
SIAF Sino Agro Food Inc unch 0.3600 -0.0010 -0.28% 0.3610 0.3600 09:49
FMAR First Mariner Bancor unch 1.4800 unch unch 1.4800 1.4800 09:30
HIPP Hipcricket Inc unch 0.4000 unch unch 0.4000 0.4000 09:36
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2650 0.2650 09:34
FMCKL Freddie Mac 6.02 Pfd unch 4.1000 unch unch 4.1000 4.1000 09:39
ECAU Echo Automotive Inc unch 0.2620 unch unch 0.2700 0.2620 09:30
FMCC Freddie Mac unch 1.1400 unch unch 1.1600 1.1300 09:56
SGBK Stonegate Bank [Fl] unch 21.0000 unch unch 21.0000 21.0000 09:45
CALVF Caledonia Mining Cp unch 0.7934 +0.0334 +4.39% 0.7934 0.7600 09:55
RBCC Rainbow Coral Corp unch 0.2630 unch unch 0.2630 0.2630 09:30
CTIX Cellceutix Corp unch 2.0300 unch unch 2.0300 2.0000 09:57
FMCKP Freddie Mac 5.7 Pfd unch 8.2000 unch unch 8.2000 8.2000 09:30
AMKT Ace Marketing & Prom unch 0.3900 unch unch 0.3900 0.3900 09:55
OMTK Omnitek Engineering unch 2.5700 +0.0200 +0.78% 2.5700 2.5500 09:58
UBMI United Bancorp [Mi] unch 6.2000 unch unch 6.2000 6.2000 09:32
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3000 0.3000 09:56
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7300 1.6900 09:52
WDDD Worlds.Com Inc unch 0.2750 unch unch 0.2750 0.2750 09:30
APPA A.P. Pharma -0.07 0.4100 -0.0010 -0.24% 0.4100 0.4100 09:30
NROM Noble Romans Inc -0.09 1.7000 -0.0100 -0.58% 1.7400 1.7000 09:41
ARTH Arch Therapeutics -0.13 0.4000 -0.0050 -1.23% 0.4100 0.4000 09:55
SNGX Soligenix Inc. -0.14 1.8300 -0.0100 -0.54% 1.8400 1.8390 09:50
NAMG North American Oil -0.19 1.1100 -0.0200 -1.77% 1.1200 1.0800 09:56
ITEN Codesmart Holdings -0.19 3.9100 -0.0900 -2.25% 4.0500 3.9100 09:56
GLSO Glassesoff Inc. -0.20 1.0700 -0.0300 -2.73% 1.0700 1.0700 09:46
FNMAP Fannie Mae Pfd F -0.27 8.3700 -0.0800 -0.95% 8.3700 8.3700 09:39
OBJE Obscene Jeans Corp -0.31 0.4300 -0.0300 -6.52% 0.4600 0.4300 09:44
LBMH Liberator Medical Hl -0.36 1.8200 -0.0200 -1.09% 1.8500 1.8200 09:43
SNWV Sanuwave Health Inc -0.69 0.7000 -0.0300 -4.11% 0.7000 0.6900 09:57
ISDR Issuer Direct Corp -0.70 7.4400 -0.3100 -4.00% 7.6800 7.4400 09:57
VPIG Virtual Piggy Inc -0.77 1.9700 -0.0500 -2.48% 2.0100 1.9700 09:57
SCRA Securealert Inc -1.31 19.1000 -0.4500 -2.30% 19.1000 19.1000 09:30
NHLD National Holdings -1.36 0.3750 unch unch 0.3750 0.2000 09:55
ENSV Enservco Corpporatio -1.37 1.5500 -0.0700 -4.32% 1.6000 1.5500 09:52
PROP Propell Corp -1.50 0.3100 -0.0300 -8.82% 0.3100 0.3100 09:30
ZERO Save The World Air I -1.72 1.2600 -0.0800 -5.97% 1.3300 1.2500 09:56
AMZG American Eagle Energ -1.72 2.2500 -0.1200 -5.06% 2.3700 2.2500 09:53
FNMAT Federal Natl Pfd T -1.90 7.9000 -0.1600 -1.99% 8.0600 7.5000 09:53
ACLZ Accelerize New Media -1.90 0.8000 -0.1000 -11.11% 0.0000 0.0000 09:45
UBIQ Ubiquity Broadcastin -2.52 7.5000 -0.7400 -8.98% 8.4000 7.0000 09:58
(0)
(0)
