Posted On: 09/10/2013 11:17:53 AM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, September 10, 2013 11:17:28 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAG Fannie Mae 5.375 I +2.87 9.4400 +0.6900 +7.89% 9.4400 9.0000 10:42
HIPP Hipcricket Inc +2.66 0.4800 +0.0450 +10.34% 0.4900 0.4350 11:02
FMCCT Federal Home Loan +2.30 8.9800 +0.4800 +5.65% 8.9800 8.8200 10:57
PFIE Profire Energy Inc +2.18 2.1500 +0.1900 +9.69% 2.2100 1.9600 10:46
SRCO Sparta Comm Services +2.12 0.5900 +0.1200 +25.53% 0.5900 0.4600 10:16
FMCKJ Freddie Mac Pfd Z +1.79 5.6000 +0.0900 +1.63% 5.6200 5.5500 10:55
FMCKM Federal Home Ln Mtg +1.74 4.5500 +0.2400 +5.57% 4.5900 4.3900 10:54
FVRG Forevergreen Worldwi +1.49 0.6000 +0.0590 +10.91% 0.6000 0.5860 10:15
FNMAS Fannie Mae Pfd S +1.48 5.6300 +0.0800 +1.44% 5.6500 5.5800 10:55
FMCCP Freddie Mac Pfd P +1.30 9.0000 +0.4300 +5.02% 9.0000 8.9900 10:36
FMCKP Freddie Mac 5.7 Pfd +1.08 8.8000 +0.2900 +3.41% 8.8000 8.8000 09:52
FNMAI Fed Ntl Mtg Ser Q +1.03 4.6100 +0.1200 +2.67% 4.6100 4.6100 09:59
ECAU Echo Automotive Inc +0.95 0.2600 unch unch 0.2800 0.2502 10:55
FTTN First Titan Corp. +0.92 0.8700 +0.0500 +6.10% 0.8700 0.8400 10:45
LBMH Liberator Medical Hl +0.91 1.8800 +0.0400 +2.17% 1.8900 1.8400 10:58
FNMAP Fannie Mae Pfd F +0.88 8.7500 +0.2400 +2.82% 8.7500 8.6100 10:43
CSBB C S B Bancorp Ohio +0.87 19.2500 +0.2500 +1.32% 19.2500 19.2500 10:30
FMCKL Freddie Mac 6.02 Pfd +0.82 4.5200 +0.1200 +2.73% 4.5200 4.5200 09:30
UBIQ Ubiquity Broadcastin +0.81 9.4000 +0.4100 +4.56% 9.4000 8.7000 10:38
FCNCB First Citizens Bks B +0.80 188.5800 +1.3400 +0.72% 188.5800 188.5800 10:17
FNMAO Fannie Mae Noncum G +0.80 8.7500 +0.2500 +2.94% 8.7500 8.7500 09:30
SGBK Stonegate Bank [Fl] +0.78 21.0000 +0.3000 +1.45% 21.0000 20.7000 10:59
WTER Alkaline Water Compa +0.77 0.8690 +0.0490 +5.98% 0.8700 0.8320 11:02
FNMFM Fed Natl Mtg Pfd E +0.73 9.3000 +0.4000 +4.49% 9.3000 8.9000 10:46
AMKT Ace Marketing & Prom +0.70 0.3900 +0.0150 +4.00% 0.3900 0.3750 10:35
FMCKI Federal Home Loan +0.69 4.5000 +0.1100 +2.51% 4.5000 4.5000 09:30
NHLD National Holdings +0.65 0.3800 +0.0200 +5.56% 0.3800 0.3500 10:54
CLDS Cloud Star Corp +0.65 0.3900 +0.0190 +5.12% 0.3900 0.3710 10:50
TTNP Titan Pharma Inc +0.64 0.6359 +0.0109 +1.74% 0.6690 0.6250 10:56
FNMAT Federal Natl Pfd T +0.60 8.0000 +0.0500 +0.63% 8.0400 8.0000 10:29
FMCKN Federal Home Ln Mtg +0.56 4.3500 +0.0900 +2.11% 4.3500 4.3500 09:39
ADXS Advaxis Inc +0.55 5.4000 +0.3200 +6.30% 5.4000 5.2400 10:59
FNMAL Fed Natl Mtg Pfd M +0.54 8.9500 +0.2000 +2.29% 8.9500 8.9500 10:01
FMCCM Freddie Mac Noncum +0.51 8.5000 +0.1700 +2.04% 8.5000 8.5000 09:59
LIQT Blue Moose Media +0.47 2.6900 +0.0400 +1.51% 2.8000 2.6000 10:25
SMTP Smtp Inc +0.47 1.0800 +0.0300 +2.86% 1.0800 1.0500 11:00
TKOI Telkonet Inc +0.46 0.2540 +0.0040 +1.60% 0.2540 0.2500 10:08
FNMAJ Fannie Mae Pfd R +0.43 4.9900 +0.0800 +1.63% 4.9900 4.9100 10:49
UREE U.S. Rare Earths Inc +0.42 3.2000 +0.0500 +1.59% 3.3000 3.1700 10:51
CCMMW Charter Commun Wt +0.40 82.2500 +1.2500 +1.54% 82.2500 82.2500 09:34
NROM Noble Romans Inc +0.40 1.6400 +0.0400 +2.50% 1.6400 1.6000 10:32
ESPH Exosphere Technolog +0.28 0.2999 +0.0048 +1.63% 0.2999 0.2960 10:50
SNGX Soligenix Inc. +0.26 1.9400 +0.0200 +1.04% 1.9400 1.9200 10:47
ERFB Erf Wireless Inc +0.21 0.4600 +0.0100 +2.22% 0.5251 0.4600 10:31
ISDR Issuer Direct Corp +0.15 7.4000 +0.0400 +0.54% 7.4000 7.4000 09:37
FMAR First Mariner Bancor +0.12 1.3200 +0.0100 +0.76% 1.3200 1.3200 09:59
NAMG North American Oil +0.12 1.1400 unch unch 1.1500 1.1400 10:50
XBTC Xhibit Corp. +0.07 1.6200 +0.0200 +1.25% 1.6500 1.6200 10:50
FKYS First Keystone Corp +0.07 26.1200 +0.0300 +0.11% 26.1200 26.1200 10:24
CALVF Caledonia Mining Cp +0.01 0.7674 +0.0004 +0.05% 0.7674 0.7293 10:05
GLSO Glassesoff Inc. unch 1.0500 unch unch 1.0500 1.0500 09:39
TQLA Montalvo Spirits In unch 0.3600 unch unch 0.3850 0.3600 10:37
HRAA Health Rev Assurn unch 0.2800 unch unch 0.2800 0.2800 09:31
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2650 0.2650 10:54
SNWV Sanuwave Health Inc unch 0.7200 unch unch 0.7400 0.6900 10:57
ENSV Enservco Corpporatio unch 1.5200 unch unch 1.5600 1.5200 10:57
AMZG American Eagle Energ unch 2.3300 unch unch 2.3500 2.3300 10:25
FMCC Freddie Mac unch 1.1300 +0.0100 +0.89% 1.1300 1.1100 11:02
CLCN Creative Learning unch 1.6200 unch unch 1.6900 1.6200 10:02
MRIC Mri Interventions unch 1.3900 unch unch 1.3900 1.3800 10:56
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7000 1.6900 10:52
GAMR Great American Group unch 0.3000 unch unch 0.3000 0.3000 09:46
FNMA Fannie Mae unch 1.2300 unch unch 1.2400 1.2200 11:01
UBMI United Bancorp [Mi] unch 6.3300 unch unch 6.3300 6.3300 09:36
FMCCJ Freddie Mac Pfd Q unch 8.5000 unch unch 8.5000 8.5000 09:41
SITO Single Touch Systems unch 0.5500 unch unch 0.5898 0.5200 11:02
DRIO Labstyle unch 2.6500 unch unch 2.6500 2.6300 10:56
NEPH Nephros Inc. unch 1.1500 unch unch 1.1500 1.1500 09:50
HMTVW Hemisphere Media unch 1.3500 unch unch 1.3500 1.3500 09:30
CMPWW Comerica Inc unch 3.0700 unch unch 3.2600 3.0000 10:58
ARTH Arch Therapeutics unch 0.4000 unch unch 0.4000 0.3920 11:01
UMAX Umax Group Corp unch 2.9400 unch unch 2.9500 2.9300 11:00
MARA Marathon Patent Grou -0.11 5.8300 -0.0200 -0.34% 5.9000 5.7700 10:57
SOULD Soul & Vibe Interact -0.15 0.4500 -0.0100 -2.17% 0.4900 0.4450 10:58
OMTK Omnitek Engineering -0.15 2.5900 -0.0100 -0.38% 2.6400 2.5900 10:47
VUZI Vuzix Corp -0.15 2.1600 -0.0200 -0.92% 2.2500 2.1600 10:56
AEYE Audioeye Inc -0.23 0.4999 -0.0166 -3.21% 0.4999 0.4700 11:01
XXII 22Nd Cent -0.25 1.1000 -0.0100 -0.90% 1.1300 1.0900 10:52
WDDD Worlds.Com Inc -0.27 0.2600 unch unch 0.2650 0.2501 10:05
SCRA Securealert Inc -0.31 19.5000 -0.1000 -0.51% 19.5000 19.5000 10:05
FMCCO Freddie Mac 5.81 O -0.34 8.7500 -0.1100 -1.24% 8.7500 8.7500 09:31
HLAN Heartland Banccorp -0.39 32.7500 -0.2400 -0.73% 32.7500 32.7500 09:32
VASO Vasomedical Inc -0.40 0.2800 -0.0050 -1.75% 0.2850 0.2800 10:43
DIRI Direct Insite Cp -0.44 1.5000 -0.0300 -1.96% 1.5000 1.5000 10:28
ROIL Richfield Oil -0.44 0.4001 -0.0201 -4.78% 0.4202 0.4001 10:54
SFES Safestitch Medical -0.57 1.5900 -0.0800 -4.79% 1.6600 1.5500 10:52
VPIG Virtual Piggy Inc -0.58 1.9500 -0.0200 -1.02% 2.1400 1.9500 11:01
SIAF Sino Agro Food Inc -0.69 0.3500 -0.0080 -2.23% 0.3590 0.3500 10:52
APPA A.P. Pharma -0.82 0.3800 -0.0100 -2.56% 0.3900 0.3650 10:48
PTQMF Petaquilla Minerals -0.84 0.3400 -0.0075 -2.16% 0.3400 0.3400 09:57
ITEN Codesmart Holdings -0.96 3.0100 -0.3400 -10.15% 3.8000 2.6000 11:02
GTHP Guided Therapeutics -0.97 0.5500 -0.0200 -3.51% 0.5775 0.5360 10:50
CYRX Cryoport Inc -1.10 0.3900 -0.0300 -7.14% 0.4100 0.3800 10:48
OBJE Obscene Jeans Corp -1.20 0.4500 -0.0300 -6.25% 0.4800 0.4500 11:00
STVI Snap Interactive -1.22 0.7000 -0.1000 -12.50% 0.8000 0.7000 10:01
PARR Par Pete Corp -1.26 1.6700 -0.0300 -1.76% 1.7000 1.6700 11:00
IRHC Infinity Resources -1.33 2.3500 -0.1500 -6.00% 2.3500 2.3500 10:57
CZICF Canadian Zinc Corp -1.36 0.6330 -0.0370 -5.52% 0.6800 0.6330 10:35
PROP Propell Corp -1.47 0.3150 -0.0250 -7.35% 0.3150 0.3150 11:02
NVIV Design Source Inc -1.53 1.5800 -0.4700 -22.93% 1.6700 1.2500 11:00
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAG Fannie Mae 5.375 I +2.87 9.4400 +0.6900 +7.89% 9.4400 9.0000 10:42
HIPP Hipcricket Inc +2.66 0.4800 +0.0450 +10.34% 0.4900 0.4350 11:02
FMCCT Federal Home Loan +2.30 8.9800 +0.4800 +5.65% 8.9800 8.8200 10:57
PFIE Profire Energy Inc +2.18 2.1500 +0.1900 +9.69% 2.2100 1.9600 10:46
SRCO Sparta Comm Services +2.12 0.5900 +0.1200 +25.53% 0.5900 0.4600 10:16
FMCKJ Freddie Mac Pfd Z +1.79 5.6000 +0.0900 +1.63% 5.6200 5.5500 10:55
FMCKM Federal Home Ln Mtg +1.74 4.5500 +0.2400 +5.57% 4.5900 4.3900 10:54
FVRG Forevergreen Worldwi +1.49 0.6000 +0.0590 +10.91% 0.6000 0.5860 10:15
FNMAS Fannie Mae Pfd S +1.48 5.6300 +0.0800 +1.44% 5.6500 5.5800 10:55
FMCCP Freddie Mac Pfd P +1.30 9.0000 +0.4300 +5.02% 9.0000 8.9900 10:36
FMCKP Freddie Mac 5.7 Pfd +1.08 8.8000 +0.2900 +3.41% 8.8000 8.8000 09:52
FNMAI Fed Ntl Mtg Ser Q +1.03 4.6100 +0.1200 +2.67% 4.6100 4.6100 09:59
ECAU Echo Automotive Inc +0.95 0.2600 unch unch 0.2800 0.2502 10:55
FTTN First Titan Corp. +0.92 0.8700 +0.0500 +6.10% 0.8700 0.8400 10:45
LBMH Liberator Medical Hl +0.91 1.8800 +0.0400 +2.17% 1.8900 1.8400 10:58
FNMAP Fannie Mae Pfd F +0.88 8.7500 +0.2400 +2.82% 8.7500 8.6100 10:43
CSBB C S B Bancorp Ohio +0.87 19.2500 +0.2500 +1.32% 19.2500 19.2500 10:30
FMCKL Freddie Mac 6.02 Pfd +0.82 4.5200 +0.1200 +2.73% 4.5200 4.5200 09:30
UBIQ Ubiquity Broadcastin +0.81 9.4000 +0.4100 +4.56% 9.4000 8.7000 10:38
FCNCB First Citizens Bks B +0.80 188.5800 +1.3400 +0.72% 188.5800 188.5800 10:17
FNMAO Fannie Mae Noncum G +0.80 8.7500 +0.2500 +2.94% 8.7500 8.7500 09:30
SGBK Stonegate Bank [Fl] +0.78 21.0000 +0.3000 +1.45% 21.0000 20.7000 10:59
WTER Alkaline Water Compa +0.77 0.8690 +0.0490 +5.98% 0.8700 0.8320 11:02
FNMFM Fed Natl Mtg Pfd E +0.73 9.3000 +0.4000 +4.49% 9.3000 8.9000 10:46
AMKT Ace Marketing & Prom +0.70 0.3900 +0.0150 +4.00% 0.3900 0.3750 10:35
FMCKI Federal Home Loan +0.69 4.5000 +0.1100 +2.51% 4.5000 4.5000 09:30
NHLD National Holdings +0.65 0.3800 +0.0200 +5.56% 0.3800 0.3500 10:54
CLDS Cloud Star Corp +0.65 0.3900 +0.0190 +5.12% 0.3900 0.3710 10:50
TTNP Titan Pharma Inc +0.64 0.6359 +0.0109 +1.74% 0.6690 0.6250 10:56
FNMAT Federal Natl Pfd T +0.60 8.0000 +0.0500 +0.63% 8.0400 8.0000 10:29
FMCKN Federal Home Ln Mtg +0.56 4.3500 +0.0900 +2.11% 4.3500 4.3500 09:39
ADXS Advaxis Inc +0.55 5.4000 +0.3200 +6.30% 5.4000 5.2400 10:59
FNMAL Fed Natl Mtg Pfd M +0.54 8.9500 +0.2000 +2.29% 8.9500 8.9500 10:01
FMCCM Freddie Mac Noncum +0.51 8.5000 +0.1700 +2.04% 8.5000 8.5000 09:59
LIQT Blue Moose Media +0.47 2.6900 +0.0400 +1.51% 2.8000 2.6000 10:25
SMTP Smtp Inc +0.47 1.0800 +0.0300 +2.86% 1.0800 1.0500 11:00
TKOI Telkonet Inc +0.46 0.2540 +0.0040 +1.60% 0.2540 0.2500 10:08
FNMAJ Fannie Mae Pfd R +0.43 4.9900 +0.0800 +1.63% 4.9900 4.9100 10:49
UREE U.S. Rare Earths Inc +0.42 3.2000 +0.0500 +1.59% 3.3000 3.1700 10:51
CCMMW Charter Commun Wt +0.40 82.2500 +1.2500 +1.54% 82.2500 82.2500 09:34
NROM Noble Romans Inc +0.40 1.6400 +0.0400 +2.50% 1.6400 1.6000 10:32
ESPH Exosphere Technolog +0.28 0.2999 +0.0048 +1.63% 0.2999 0.2960 10:50
SNGX Soligenix Inc. +0.26 1.9400 +0.0200 +1.04% 1.9400 1.9200 10:47
ERFB Erf Wireless Inc +0.21 0.4600 +0.0100 +2.22% 0.5251 0.4600 10:31
ISDR Issuer Direct Corp +0.15 7.4000 +0.0400 +0.54% 7.4000 7.4000 09:37
FMAR First Mariner Bancor +0.12 1.3200 +0.0100 +0.76% 1.3200 1.3200 09:59
NAMG North American Oil +0.12 1.1400 unch unch 1.1500 1.1400 10:50
XBTC Xhibit Corp. +0.07 1.6200 +0.0200 +1.25% 1.6500 1.6200 10:50
FKYS First Keystone Corp +0.07 26.1200 +0.0300 +0.11% 26.1200 26.1200 10:24
CALVF Caledonia Mining Cp +0.01 0.7674 +0.0004 +0.05% 0.7674 0.7293 10:05
GLSO Glassesoff Inc. unch 1.0500 unch unch 1.0500 1.0500 09:39
TQLA Montalvo Spirits In unch 0.3600 unch unch 0.3850 0.3600 10:37
HRAA Health Rev Assurn unch 0.2800 unch unch 0.2800 0.2800 09:31
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2650 0.2650 10:54
SNWV Sanuwave Health Inc unch 0.7200 unch unch 0.7400 0.6900 10:57
ENSV Enservco Corpporatio unch 1.5200 unch unch 1.5600 1.5200 10:57
AMZG American Eagle Energ unch 2.3300 unch unch 2.3500 2.3300 10:25
FMCC Freddie Mac unch 1.1300 +0.0100 +0.89% 1.1300 1.1100 11:02
CLCN Creative Learning unch 1.6200 unch unch 1.6900 1.6200 10:02
MRIC Mri Interventions unch 1.3900 unch unch 1.3900 1.3800 10:56
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7000 1.6900 10:52
GAMR Great American Group unch 0.3000 unch unch 0.3000 0.3000 09:46
FNMA Fannie Mae unch 1.2300 unch unch 1.2400 1.2200 11:01
UBMI United Bancorp [Mi] unch 6.3300 unch unch 6.3300 6.3300 09:36
FMCCJ Freddie Mac Pfd Q unch 8.5000 unch unch 8.5000 8.5000 09:41
SITO Single Touch Systems unch 0.5500 unch unch 0.5898 0.5200 11:02
DRIO Labstyle unch 2.6500 unch unch 2.6500 2.6300 10:56
NEPH Nephros Inc. unch 1.1500 unch unch 1.1500 1.1500 09:50
HMTVW Hemisphere Media unch 1.3500 unch unch 1.3500 1.3500 09:30
CMPWW Comerica Inc unch 3.0700 unch unch 3.2600 3.0000 10:58
ARTH Arch Therapeutics unch 0.4000 unch unch 0.4000 0.3920 11:01
UMAX Umax Group Corp unch 2.9400 unch unch 2.9500 2.9300 11:00
MARA Marathon Patent Grou -0.11 5.8300 -0.0200 -0.34% 5.9000 5.7700 10:57
SOULD Soul & Vibe Interact -0.15 0.4500 -0.0100 -2.17% 0.4900 0.4450 10:58
OMTK Omnitek Engineering -0.15 2.5900 -0.0100 -0.38% 2.6400 2.5900 10:47
VUZI Vuzix Corp -0.15 2.1600 -0.0200 -0.92% 2.2500 2.1600 10:56
AEYE Audioeye Inc -0.23 0.4999 -0.0166 -3.21% 0.4999 0.4700 11:01
XXII 22Nd Cent -0.25 1.1000 -0.0100 -0.90% 1.1300 1.0900 10:52
WDDD Worlds.Com Inc -0.27 0.2600 unch unch 0.2650 0.2501 10:05
SCRA Securealert Inc -0.31 19.5000 -0.1000 -0.51% 19.5000 19.5000 10:05
FMCCO Freddie Mac 5.81 O -0.34 8.7500 -0.1100 -1.24% 8.7500 8.7500 09:31
HLAN Heartland Banccorp -0.39 32.7500 -0.2400 -0.73% 32.7500 32.7500 09:32
VASO Vasomedical Inc -0.40 0.2800 -0.0050 -1.75% 0.2850 0.2800 10:43
DIRI Direct Insite Cp -0.44 1.5000 -0.0300 -1.96% 1.5000 1.5000 10:28
ROIL Richfield Oil -0.44 0.4001 -0.0201 -4.78% 0.4202 0.4001 10:54
SFES Safestitch Medical -0.57 1.5900 -0.0800 -4.79% 1.6600 1.5500 10:52
VPIG Virtual Piggy Inc -0.58 1.9500 -0.0200 -1.02% 2.1400 1.9500 11:01
SIAF Sino Agro Food Inc -0.69 0.3500 -0.0080 -2.23% 0.3590 0.3500 10:52
APPA A.P. Pharma -0.82 0.3800 -0.0100 -2.56% 0.3900 0.3650 10:48
PTQMF Petaquilla Minerals -0.84 0.3400 -0.0075 -2.16% 0.3400 0.3400 09:57
ITEN Codesmart Holdings -0.96 3.0100 -0.3400 -10.15% 3.8000 2.6000 11:02
GTHP Guided Therapeutics -0.97 0.5500 -0.0200 -3.51% 0.5775 0.5360 10:50
CYRX Cryoport Inc -1.10 0.3900 -0.0300 -7.14% 0.4100 0.3800 10:48
OBJE Obscene Jeans Corp -1.20 0.4500 -0.0300 -6.25% 0.4800 0.4500 11:00
STVI Snap Interactive -1.22 0.7000 -0.1000 -12.50% 0.8000 0.7000 10:01
PARR Par Pete Corp -1.26 1.6700 -0.0300 -1.76% 1.7000 1.6700 11:00
IRHC Infinity Resources -1.33 2.3500 -0.1500 -6.00% 2.3500 2.3500 10:57
CZICF Canadian Zinc Corp -1.36 0.6330 -0.0370 -5.52% 0.6800 0.6330 10:35
PROP Propell Corp -1.47 0.3150 -0.0250 -7.35% 0.3150 0.3150 11:02
NVIV Design Source Inc -1.53 1.5800 -0.4700 -22.93% 1.6700 1.2500 11:00
(0)
(0)
