Posted On: 09/10/2013 12:20:28 PM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, September 10, 2013 12:20:03 PM
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
DCBF Dcb Financial Corp +2.46 5.5000 +0.1500 +2.80% 5.5000 5.5000 11:26
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 11:41
SRCO Sparta Comm Services +2.12 0.5500 +0.0800 +17.02% 0.5900 0.4600 11:03
FMCKJ Freddie Mac Pfd Z +1.79 5.6300 +0.1200 +2.18% 5.6300 5.5500 12:00
FMCKM Federal Home Ln Mtg +1.74 4.5500 +0.2400 +5.57% 4.5900 4.3900 10:54
FVRG Forevergreen Worldwi +1.70 0.6100 +0.0690 +12.75% 0.6100 0.5860 11:44
HIPP Hipcricket Inc +1.68 0.4600 +0.0250 +5.75% 0.4900 0.4305 12:03
SITO Single Touch Systems +1.54 0.5898 +0.0398 +7.24% 0.5898 0.5200 11:56
ROIL Richfield Oil +1.47 0.5000 +0.0798 +18.99% 0.5000 0.4001 11:30
FNMAJ Fannie Mae Pfd R +1.43 5.1900 +0.2800 +5.70% 5.1900 4.9100 11:30
WTER Alkaline Water Compa +1.41 0.9150 +0.0950 +11.59% 0.9200 0.8320 12:04
FTTN First Titan Corp. +1.41 0.9000 +0.0800 +9.76% 0.9000 0.8400 12:02
FMCKN Federal Home Ln Mtg +1.37 4.4900 +0.2300 +5.40% 4.4900 4.3500 11:49
LBMH Liberator Medical Hl +1.34 1.9000 +0.0600 +3.26% 1.9000 1.8400 11:56
FMCCP Freddie Mac Pfd P +1.30 9.0000 +0.4300 +5.02% 9.0000 8.9900 10:36
SOIGF Strata Oil & Gas Inc +1.08 0.2650 +0.0250 +10.42% 0.2650 0.2400 11:34
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 11:02
ECAU Echo Automotive Inc +1.01 0.2707 +0.0107 +4.12% 0.2800 0.2502 11:55
FNMAS Fannie Mae Pfd S +0.93 5.6000 +0.0500 +0.90% 5.6500 5.5800 11:52
FMCCK Freddie Mac 5.79 +0.93 8.7700 +0.2700 +3.18% 8.7700 8.7700 11:16
ADXS Advaxis Inc +0.92 5.6300 +0.5500 +10.83% 5.6300 5.2400 12:04
FNMAP Fannie Mae Pfd F +0.88 8.7500 +0.2400 +2.82% 8.7500 8.6100 11:58
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 11:58
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 11:22
XBTC Xhibit Corp. +0.76 1.8500 +0.2500 +15.63% 1.9000 1.6200 12:04
FNMFM Fed Natl Mtg Pfd E +0.73 9.3000 +0.4000 +4.49% 9.3000 8.9000 11:22
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
FNMAL Fed Natl Mtg Pfd M +0.67 9.0000 +0.2500 +2.86% 9.0000 8.9500 11:41
NHLD National Holdings +0.65 0.3800 +0.0200 +5.56% 0.3800 0.3500 11:20
BRTX Biorestorative Thera +0.62 0.5900 +0.0400 +7.27% 0.5900 0.5900 11:58
WSGP Western Graphite Inc +0.61 0.2800 +0.0150 +5.66% 0.2800 0.2650 11:23
FNMAT Federal Natl Pfd T +0.60 8.0000 +0.0500 +0.63% 8.0400 7.9000 12:03
FMCCM Freddie Mac Noncum +0.51 8.5000 +0.1700 +2.04% 8.5000 8.5000 11:03
NROM Noble Romans Inc +0.50 1.6500 +0.0500 +3.12% 1.6500 1.6000 11:40
SMTP Smtp Inc +0.47 1.0800 +0.0300 +2.86% 1.0800 1.0500 11:00
ENSV Enservco Corpporatio +0.40 1.5400 +0.0200 +1.32% 1.5600 1.4900 11:58
CCMMW Charter Commun Wt +0.40 82.2500 +1.2500 +1.54% 82.2500 82.2500 09:34
FKYS First Keystone Corp +0.39 26.2500 +0.1600 +0.61% 26.2500 26.1200 11:48
GLOI Globaloptions Group +0.35 3.1000 +0.0700 +2.31% 3.1000 3.1000 11:32
CLDS Cloud Star Corp +0.31 0.3800 +0.0090 +2.43% 0.3900 0.3710 11:07
TTNP Titan Pharma Inc +0.30 0.6301 +0.0051 +0.82% 0.6690 0.6250 12:04
FMCCO Freddie Mac 5.81 O +0.28 8.9500 +0.0900 +1.02% 8.9500 8.7500 11:12
ESPH Exosphere Technolog +0.28 0.2999 +0.0048 +1.63% 0.2999 0.2960 10:50
MARA Marathon Patent Grou +0.27 5.9000 +0.0500 +0.85% 5.9000 5.7700 12:03
ARTH Arch Therapeutics +0.26 0.4100 +0.0100 +2.50% 0.4300 0.3920 12:01
TQLA Montalvo Spirits In +0.25 0.3700 +0.0100 +2.78% 0.3850 0.3500 11:56
TPCS Techprecision Corp +0.21 0.6000 +0.0200 +3.45% 0.6000 0.6000 11:35
ISDR Issuer Direct Corp +0.15 7.4000 +0.0400 +0.54% 7.4000 7.4000 09:37
DIRI Direct Insite Cp +0.14 1.5400 +0.0100 +0.65% 1.5400 1.5000 11:57
STVI Snap Interactive +0.14 0.8120 +0.0120 +1.50% 0.8120 0.7000 11:34
NAMG North American Oil +0.12 1.1500 +0.0100 +0.88% 1.1500 1.1400 11:57
ERFB Erf Wireless Inc +0.04 0.4520 +0.0020 +0.44% 0.5251 0.4520 11:41
CALVF Caledonia Mining Cp +0.01 0.7674 +0.0004 +0.05% 0.7674 0.7293 10:05
CLCN Creative Learning unch 1.6200 unch unch 1.6900 1.6200 10:02
SNNY Sunnyside Bancorp unch 9.8000 unch unch 9.8000 9.8000 11:15
DRIO Labstyle unch 2.6500 unch unch 2.6500 2.6300 10:56
UMAX Umax Group Corp unch 2.9400 unch unch 2.9500 2.9300 11:42
UBMI United Bancorp [Mi] unch 6.3300 unch unch 6.3300 6.3300 09:36
HRAA Health Rev Assurn unch 0.2800 unch unch 0.2800 0.2800 11:12
CMPWW Comerica Inc unch 3.0700 unch unch 3.2600 3.0000 10:58
GAMR Great American Group unch 0.3000 unch unch 0.3000 0.3000 09:46
HMTVW Hemisphere Media unch 1.3500 unch unch 1.3500 1.3500 09:30
FMCCJ Freddie Mac Pfd Q unch 8.5000 unch unch 8.5000 8.5000 09:41
MRIC Mri Interventions unch 1.3900 unch unch 1.3900 1.3800 10:56
DMPI Delmar Pharma unch 1.0000 unch unch 1.0000 1.0000 11:21
CATC Cambridge Bancorp unch 38.5000 unch unch 38.5000 38.5000 11:30
FMCC Freddie Mac unch 1.1200 unch unch 1.1300 1.1100 11:58
CZICF Canadian Zinc Corp unch 0.6700 unch unch 0.6800 0.6330 12:00
DPSI Decisionpoint System unch 0.6300 unch unch 0.6300 0.6300 11:28
AMPD Amp Holding Inc. unch 0.2900 unch unch 0.2900 0.2900 11:17
GLSO Glassesoff Inc. unch 1.0500 unch unch 1.0500 1.0500 09:39
FMAR First Mariner Bancor -0.12 1.3000 -0.0100 -0.76% 1.3700 1.3000 12:01
DAKP Mct Holding Corp. -0.14 1.6900 -0.0100 -0.59% 1.7000 1.6900 11:42
AMZG American Eagle Energ -0.15 2.3200 -0.0100 -0.43% 2.3500 2.3200 11:21
SOULD Soul & Vibe Interact -0.15 0.4400 -0.0200 -4.35% 0.4900 0.4250 11:38
FNMA Fannie Mae -0.20 1.2300 unch unch 1.2400 1.2200 12:04
VUZI Vuzix Corp -0.22 2.1500 -0.0300 -1.38% 2.2500 2.1500 11:59
WDDD Worlds.Com Inc -0.27 0.2550 -0.0050 -1.92% 0.2650 0.2475 11:45
NEPH Nephros Inc. -0.37 1.1200 -0.0300 -2.61% 1.1500 1.1200 11:22
SNGX Soligenix Inc. -0.38 1.8900 -0.0300 -1.56% 1.9400 1.8900 11:57
HLAN Heartland Banccorp -0.39 32.7500 -0.2400 -0.73% 32.7500 32.7500 09:32
SCRA Securealert Inc -0.40 19.4700 -0.1300 -0.66% 19.5000 19.3500 11:40
VASO Vasomedical Inc -0.40 0.2800 -0.0050 -1.75% 0.2850 0.2800 10:43
UREE U.S. Rare Earths Inc -0.41 3.1000 -0.0500 -1.59% 3.3000 3.1000 11:42
ACLZ Accelerize New Media -0.55 0.9616 -0.0272 -2.75% 0.9616 0.9616 12:03
SFES Safestitch Medical -0.57 1.5900 -0.0800 -4.79% 1.6600 1.5500 11:53
VPIG Virtual Piggy Inc -0.58 1.9500 -0.0200 -1.02% 2.1400 1.9500 11:47
SNWV Sanuwave Health Inc -0.60 0.6900 -0.0300 -4.17% 0.7400 0.6900 11:56
LIQT Blue Moose Media -0.60 2.6000 -0.0500 -1.89% 2.8000 2.6000 11:57
DUMA Duma Energy Corp -0.61 1.9500 -0.0200 -1.02% 1.9500 1.9500 11:44
ITEN Codesmart Holdings -0.62 3.1000 -0.2500 -7.46% 3.8000 2.6000 11:33
AEYE Audioeye Inc -0.65 0.4700 -0.0465 -9.00% 0.4999 0.4700 11:42
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
DCBF Dcb Financial Corp +2.46 5.5000 +0.1500 +2.80% 5.5000 5.5000 11:26
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 11:41
SRCO Sparta Comm Services +2.12 0.5500 +0.0800 +17.02% 0.5900 0.4600 11:03
FMCKJ Freddie Mac Pfd Z +1.79 5.6300 +0.1200 +2.18% 5.6300 5.5500 12:00
FMCKM Federal Home Ln Mtg +1.74 4.5500 +0.2400 +5.57% 4.5900 4.3900 10:54
FVRG Forevergreen Worldwi +1.70 0.6100 +0.0690 +12.75% 0.6100 0.5860 11:44
HIPP Hipcricket Inc +1.68 0.4600 +0.0250 +5.75% 0.4900 0.4305 12:03
SITO Single Touch Systems +1.54 0.5898 +0.0398 +7.24% 0.5898 0.5200 11:56
ROIL Richfield Oil +1.47 0.5000 +0.0798 +18.99% 0.5000 0.4001 11:30
FNMAJ Fannie Mae Pfd R +1.43 5.1900 +0.2800 +5.70% 5.1900 4.9100 11:30
WTER Alkaline Water Compa +1.41 0.9150 +0.0950 +11.59% 0.9200 0.8320 12:04
FTTN First Titan Corp. +1.41 0.9000 +0.0800 +9.76% 0.9000 0.8400 12:02
FMCKN Federal Home Ln Mtg +1.37 4.4900 +0.2300 +5.40% 4.4900 4.3500 11:49
LBMH Liberator Medical Hl +1.34 1.9000 +0.0600 +3.26% 1.9000 1.8400 11:56
FMCCP Freddie Mac Pfd P +1.30 9.0000 +0.4300 +5.02% 9.0000 8.9900 10:36
SOIGF Strata Oil & Gas Inc +1.08 0.2650 +0.0250 +10.42% 0.2650 0.2400 11:34
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 11:02
ECAU Echo Automotive Inc +1.01 0.2707 +0.0107 +4.12% 0.2800 0.2502 11:55
FNMAS Fannie Mae Pfd S +0.93 5.6000 +0.0500 +0.90% 5.6500 5.5800 11:52
FMCCK Freddie Mac 5.79 +0.93 8.7700 +0.2700 +3.18% 8.7700 8.7700 11:16
ADXS Advaxis Inc +0.92 5.6300 +0.5500 +10.83% 5.6300 5.2400 12:04
FNMAP Fannie Mae Pfd F +0.88 8.7500 +0.2400 +2.82% 8.7500 8.6100 11:58
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 11:58
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 11:22
XBTC Xhibit Corp. +0.76 1.8500 +0.2500 +15.63% 1.9000 1.6200 12:04
FNMFM Fed Natl Mtg Pfd E +0.73 9.3000 +0.4000 +4.49% 9.3000 8.9000 11:22
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
FNMAL Fed Natl Mtg Pfd M +0.67 9.0000 +0.2500 +2.86% 9.0000 8.9500 11:41
NHLD National Holdings +0.65 0.3800 +0.0200 +5.56% 0.3800 0.3500 11:20
BRTX Biorestorative Thera +0.62 0.5900 +0.0400 +7.27% 0.5900 0.5900 11:58
WSGP Western Graphite Inc +0.61 0.2800 +0.0150 +5.66% 0.2800 0.2650 11:23
FNMAT Federal Natl Pfd T +0.60 8.0000 +0.0500 +0.63% 8.0400 7.9000 12:03
FMCCM Freddie Mac Noncum +0.51 8.5000 +0.1700 +2.04% 8.5000 8.5000 11:03
NROM Noble Romans Inc +0.50 1.6500 +0.0500 +3.12% 1.6500 1.6000 11:40
SMTP Smtp Inc +0.47 1.0800 +0.0300 +2.86% 1.0800 1.0500 11:00
ENSV Enservco Corpporatio +0.40 1.5400 +0.0200 +1.32% 1.5600 1.4900 11:58
CCMMW Charter Commun Wt +0.40 82.2500 +1.2500 +1.54% 82.2500 82.2500 09:34
FKYS First Keystone Corp +0.39 26.2500 +0.1600 +0.61% 26.2500 26.1200 11:48
GLOI Globaloptions Group +0.35 3.1000 +0.0700 +2.31% 3.1000 3.1000 11:32
CLDS Cloud Star Corp +0.31 0.3800 +0.0090 +2.43% 0.3900 0.3710 11:07
TTNP Titan Pharma Inc +0.30 0.6301 +0.0051 +0.82% 0.6690 0.6250 12:04
FMCCO Freddie Mac 5.81 O +0.28 8.9500 +0.0900 +1.02% 8.9500 8.7500 11:12
ESPH Exosphere Technolog +0.28 0.2999 +0.0048 +1.63% 0.2999 0.2960 10:50
MARA Marathon Patent Grou +0.27 5.9000 +0.0500 +0.85% 5.9000 5.7700 12:03
ARTH Arch Therapeutics +0.26 0.4100 +0.0100 +2.50% 0.4300 0.3920 12:01
TQLA Montalvo Spirits In +0.25 0.3700 +0.0100 +2.78% 0.3850 0.3500 11:56
TPCS Techprecision Corp +0.21 0.6000 +0.0200 +3.45% 0.6000 0.6000 11:35
ISDR Issuer Direct Corp +0.15 7.4000 +0.0400 +0.54% 7.4000 7.4000 09:37
DIRI Direct Insite Cp +0.14 1.5400 +0.0100 +0.65% 1.5400 1.5000 11:57
STVI Snap Interactive +0.14 0.8120 +0.0120 +1.50% 0.8120 0.7000 11:34
NAMG North American Oil +0.12 1.1500 +0.0100 +0.88% 1.1500 1.1400 11:57
ERFB Erf Wireless Inc +0.04 0.4520 +0.0020 +0.44% 0.5251 0.4520 11:41
CALVF Caledonia Mining Cp +0.01 0.7674 +0.0004 +0.05% 0.7674 0.7293 10:05
CLCN Creative Learning unch 1.6200 unch unch 1.6900 1.6200 10:02
SNNY Sunnyside Bancorp unch 9.8000 unch unch 9.8000 9.8000 11:15
DRIO Labstyle unch 2.6500 unch unch 2.6500 2.6300 10:56
UMAX Umax Group Corp unch 2.9400 unch unch 2.9500 2.9300 11:42
UBMI United Bancorp [Mi] unch 6.3300 unch unch 6.3300 6.3300 09:36
HRAA Health Rev Assurn unch 0.2800 unch unch 0.2800 0.2800 11:12
CMPWW Comerica Inc unch 3.0700 unch unch 3.2600 3.0000 10:58
GAMR Great American Group unch 0.3000 unch unch 0.3000 0.3000 09:46
HMTVW Hemisphere Media unch 1.3500 unch unch 1.3500 1.3500 09:30
FMCCJ Freddie Mac Pfd Q unch 8.5000 unch unch 8.5000 8.5000 09:41
MRIC Mri Interventions unch 1.3900 unch unch 1.3900 1.3800 10:56
DMPI Delmar Pharma unch 1.0000 unch unch 1.0000 1.0000 11:21
CATC Cambridge Bancorp unch 38.5000 unch unch 38.5000 38.5000 11:30
FMCC Freddie Mac unch 1.1200 unch unch 1.1300 1.1100 11:58
CZICF Canadian Zinc Corp unch 0.6700 unch unch 0.6800 0.6330 12:00
DPSI Decisionpoint System unch 0.6300 unch unch 0.6300 0.6300 11:28
AMPD Amp Holding Inc. unch 0.2900 unch unch 0.2900 0.2900 11:17
GLSO Glassesoff Inc. unch 1.0500 unch unch 1.0500 1.0500 09:39
FMAR First Mariner Bancor -0.12 1.3000 -0.0100 -0.76% 1.3700 1.3000 12:01
DAKP Mct Holding Corp. -0.14 1.6900 -0.0100 -0.59% 1.7000 1.6900 11:42
AMZG American Eagle Energ -0.15 2.3200 -0.0100 -0.43% 2.3500 2.3200 11:21
SOULD Soul & Vibe Interact -0.15 0.4400 -0.0200 -4.35% 0.4900 0.4250 11:38
FNMA Fannie Mae -0.20 1.2300 unch unch 1.2400 1.2200 12:04
VUZI Vuzix Corp -0.22 2.1500 -0.0300 -1.38% 2.2500 2.1500 11:59
WDDD Worlds.Com Inc -0.27 0.2550 -0.0050 -1.92% 0.2650 0.2475 11:45
NEPH Nephros Inc. -0.37 1.1200 -0.0300 -2.61% 1.1500 1.1200 11:22
SNGX Soligenix Inc. -0.38 1.8900 -0.0300 -1.56% 1.9400 1.8900 11:57
HLAN Heartland Banccorp -0.39 32.7500 -0.2400 -0.73% 32.7500 32.7500 09:32
SCRA Securealert Inc -0.40 19.4700 -0.1300 -0.66% 19.5000 19.3500 11:40
VASO Vasomedical Inc -0.40 0.2800 -0.0050 -1.75% 0.2850 0.2800 10:43
UREE U.S. Rare Earths Inc -0.41 3.1000 -0.0500 -1.59% 3.3000 3.1000 11:42
ACLZ Accelerize New Media -0.55 0.9616 -0.0272 -2.75% 0.9616 0.9616 12:03
SFES Safestitch Medical -0.57 1.5900 -0.0800 -4.79% 1.6600 1.5500 11:53
VPIG Virtual Piggy Inc -0.58 1.9500 -0.0200 -1.02% 2.1400 1.9500 11:47
SNWV Sanuwave Health Inc -0.60 0.6900 -0.0300 -4.17% 0.7400 0.6900 11:56
LIQT Blue Moose Media -0.60 2.6000 -0.0500 -1.89% 2.8000 2.6000 11:57
DUMA Duma Energy Corp -0.61 1.9500 -0.0200 -1.02% 1.9500 1.9500 11:44
ITEN Codesmart Holdings -0.62 3.1000 -0.2500 -7.46% 3.8000 2.6000 11:33
AEYE Audioeye Inc -0.65 0.4700 -0.0465 -9.00% 0.4999 0.4700 11:42
(0)
(0)
