Posted On: 09/10/2013 1:22:40 PM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, September 10, 2013 1:22:15 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
SOIGF Strata Oil & Gas Inc +2.50 0.3100 +0.0700 +29.17% 0.3100 0.2400 13:04
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
HIPP Hipcricket Inc +2.22 0.4700 +0.0350 +8.05% 0.4900 0.4305 12:57
PFIE Profire Energy Inc +2.18 2.1500 +0.1900 +9.69% 2.2100 1.9600 12:57
SRCO Sparta Comm Services +2.12 0.5500 +0.0800 +17.02% 0.5900 0.4600 11:03
HRAA Health Rev Assurn +2.01 0.3200 +0.0400 +14.29% 0.3200 0.2800 12:23
FMCKM Federal Home Ln Mtg +1.74 4.5500 +0.2400 +5.57% 4.5900 4.3900 10:54
FVRG Forevergreen Worldwi +1.68 0.6090 +0.0680 +12.57% 0.6100 0.5860 12:27
ADXS Advaxis Inc +1.64 6.1500 +1.0700 +21.06% 6.1500 5.2400 13:03
FMCKI Federal Home Loan +1.60 4.6600 +0.2700 +6.15% 4.6780 4.5000 12:41
FTTN First Titan Corp. +1.56 0.9100 +0.0900 +10.98% 0.9500 0.8400 13:06
SITO Single Touch Systems +1.54 0.5898 +0.0398 +7.24% 0.5898 0.5200 12:41
ECAU Echo Automotive Inc +1.52 0.2770 +0.0170 +6.54% 0.2800 0.2502 12:52
ROIL Richfield Oil +1.47 0.5000 +0.0798 +18.99% 0.5000 0.4001 11:30
FNMAI Fed Ntl Mtg Ser Q +1.43 4.6600 +0.1700 +3.79% 4.6600 4.6100 12:10
FMCKN Federal Home Ln Mtg +1.37 4.4900 +0.2300 +5.40% 4.4900 4.3500 11:49
FMCKJ Freddie Mac Pfd Z +1.37 5.6000 +0.0900 +1.63% 5.6300 5.5500 13:06
WTER Alkaline Water Compa +1.35 0.9060 +0.0860 +10.49% 0.9220 0.8320 13:06
LBMH Liberator Medical Hl +1.34 1.9000 +0.0600 +3.26% 1.9000 1.8400 13:04
FMCCP Freddie Mac Pfd P +1.30 9.0000 +0.4300 +5.02% 9.0000 8.9900 10:36
ERFB Erf Wireless Inc +1.14 0.5100 +0.0600 +13.33% 0.5251 0.4510 12:31
FNMAS Fannie Mae Pfd S +1.11 5.6100 +0.0600 +1.08% 5.6500 5.5800 12:58
FMCKP Freddie Mac 5.7 Pfd +1.08 8.8000 +0.2900 +3.41% 8.8000 8.8000 09:52
FMCCK Freddie Mac 5.79 +0.93 8.7700 +0.2700 +3.18% 8.7700 8.7700 11:16
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
VPIG Virtual Piggy Inc +0.83 2.0000 +0.0300 +1.52% 2.1400 1.9500 12:55
MARA Marathon Patent Grou +0.80 6.0000 +0.1500 +2.56% 6.0500 5.7700 12:55
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
UBIQ Ubiquity Broadcastin +0.78 9.3800 +0.3900 +4.34% 9.4000 8.7000 12:21
XBTC Xhibit Corp. +0.76 1.8500 +0.2500 +15.63% 1.9000 1.6200 12:49
FMCKL Freddie Mac 6.02 Pfd +0.75 4.5100 +0.1100 +2.50% 4.5200 4.5100 12:14
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
FMAR First Mariner Bancor +0.69 1.3700 +0.0600 +4.58% 1.3700 1.3000 12:57
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
FMCCI Freddie Mac Var Pr B +0.61 8.7000 +0.2000 +2.35% 8.7000 8.7000 12:33
WSGP Western Graphite Inc +0.61 0.2800 +0.0150 +5.66% 0.2800 0.2650 12:20
FNMAT Federal Natl Pfd T +0.60 8.0000 +0.0500 +0.63% 8.0400 7.9000 12:58
NCBS Nicolet +0.60 16.5000 +0.2500 +1.54% 16.5000 16.5000 12:31
FNMAJ Fannie Mae Pfd R +0.59 5.0200 +0.1100 +2.24% 5.1900 4.9100 12:30
SMTP Smtp Inc +0.47 1.0800 +0.0300 +2.86% 1.0800 1.0500 11:00
DMPI Delmar Pharma +0.40 1.0200 +0.0200 +2.00% 1.0200 1.0000 12:13
ENSV Enservco Corpporatio +0.40 1.5400 +0.0200 +1.32% 1.5600 1.4900 12:59
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
FMCCJ Freddie Mac Pfd Q +0.33 8.6000 +0.1000 +1.18% 8.6200 8.5000 12:37
CLDS Cloud Star Corp +0.31 0.3800 +0.0090 +2.43% 0.3900 0.3710 11:07
NROM Noble Romans Inc +0.30 1.6300 +0.0300 +1.87% 1.6500 1.6000 12:42
FMCCO Freddie Mac 5.81 O +0.28 8.9500 +0.0900 +1.02% 8.9500 8.7500 11:12
LIQT Blue Moose Media +0.24 2.6700 +0.0200 +0.75% 2.8000 2.6000 13:00
TPCS Techprecision Corp +0.21 0.6000 +0.0200 +3.45% 0.6000 0.6000 11:35
FMBP First Mountain Banco +0.20 7.1500 +0.1000 +1.42% 7.1500 7.1500 12:06
VASO Vasomedical Inc +0.16 0.2870 +0.0020 +0.70% 0.2870 0.2800 12:34
AMZG American Eagle Energ +0.15 2.3400 +0.0100 +0.43% 2.3500 2.3200 12:39
ISDR Issuer Direct Corp +0.15 7.4000 +0.0400 +0.54% 7.4000 7.4000 09:37
STVI Snap Interactive +0.14 0.8120 +0.0120 +1.50% 0.8120 0.7000 11:34
DIRI Direct Insite Cp +0.14 1.5400 +0.0100 +0.65% 1.5400 1.5000 11:57
FMCCM Freddie Mac Noncum +0.12 8.3700 +0.0400 +0.48% 8.7500 8.3700 12:32
CALVF Caledonia Mining Cp +0.07 0.7690 +0.0020 +0.26% 0.7690 0.7293 12:30
HMTVW Hemisphere Media unch 1.3500 unch unch 1.3500 1.3500 09:30
FMCC Freddie Mac unch 1.1200 unch unch 1.1300 1.1100 13:06
CATC Cambridge Bancorp unch 38.5000 unch unch 38.5000 38.5000 11:30
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
MRIC Mri Interventions unch 1.3900 unch unch 1.3900 1.3800 12:44
DRIO Labstyle unch 2.6500 unch unch 2.6500 2.6300 10:56
GAMR Great American Group unch 0.3000 unch unch 0.3000 0.3000 09:46
UMAX Umax Group Corp unch 2.9400 unch unch 2.9500 2.9300 13:06
CMPWW Comerica Inc unch 3.0700 unch unch 3.2600 3.0000 10:58
FNMA Fannie Mae unch 1.2250 -0.0050 -0.41% 1.2400 1.2200 13:05
CLCN Creative Learning unch 1.6200 unch unch 1.6900 1.6200 10:02
ARTH Arch Therapeutics unch 0.4000 unch unch 0.4300 0.3920 13:05
GLSO Glassesoff Inc. unch 1.0500 unch unch 1.0500 1.0500 09:39
SNNY Sunnyside Bancorp unch 9.8000 unch unch 9.8000 9.8000 11:15
UBMI United Bancorp [Mi] unch 6.3300 unch unch 6.3300 6.3300 09:36
FNMFN Federal National Mor unch 9.2500 unch unch 9.2500 9.2500 12:39
FCNCB First Citizens Bks B -0.12 187.0500 -0.1900 -0.10% 188.5800 187.0000 12:23
DAKP Mct Holding Corp. -0.14 1.6900 -0.0100 -0.59% 1.7000 1.6900 11:42
CCMMW Charter Commun Wt -0.16 80.5000 -0.5000 -0.62% 82.2500 80.5000 12:34
VUZI Vuzix Corp -0.22 2.1500 -0.0300 -1.38% 2.2500 2.1500 11:59
AEYE Audioeye Inc -0.23 0.4999 -0.0166 -3.21% 0.4999 0.4600 12:48
SOULD Soul & Vibe Interact -0.24 0.4300 -0.0300 -6.52% 0.4900 0.4250 12:38
TQLA Montalvo Spirits In -0.26 0.3500 -0.0100 -2.78% 0.3850 0.3500 12:14
WDDD Worlds.Com Inc -0.27 0.2550 -0.0050 -1.92% 0.2650 0.2475 12:37
TTNP Titan Pharma Inc -0.29 0.6201 -0.0049 -0.78% 0.6690 0.6200 12:42
PROP Propell Corp -0.29 0.3350 -0.0050 -1.47% 0.3400 0.3140 12:34
ESPH Exosphere Technolog -0.30 0.2900 -0.0051 -1.73% 0.2999 0.2900 12:45
NEPH Nephros Inc. -0.37 1.1200 -0.0300 -2.61% 1.1500 1.1200 11:22
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
FNMAH Federal Natl Mtg Pfd -0.48 4.5000 -0.1000 -2.17% 4.5100 4.5000 12:32
NAMG North American Oil -0.51 1.1000 -0.0400 -3.51% 1.1500 1.1000 13:04
SIAF Sino Agro Food Inc -0.57 0.3530 -0.0050 -1.40% 0.3590 0.3500 12:55
SNWV Sanuwave Health Inc -0.60 0.6900 -0.0300 -4.17% 0.7400 0.6900 12:51
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
SOIGF Strata Oil & Gas Inc +2.50 0.3100 +0.0700 +29.17% 0.3100 0.2400 13:04
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
HIPP Hipcricket Inc +2.22 0.4700 +0.0350 +8.05% 0.4900 0.4305 12:57
PFIE Profire Energy Inc +2.18 2.1500 +0.1900 +9.69% 2.2100 1.9600 12:57
SRCO Sparta Comm Services +2.12 0.5500 +0.0800 +17.02% 0.5900 0.4600 11:03
HRAA Health Rev Assurn +2.01 0.3200 +0.0400 +14.29% 0.3200 0.2800 12:23
FMCKM Federal Home Ln Mtg +1.74 4.5500 +0.2400 +5.57% 4.5900 4.3900 10:54
FVRG Forevergreen Worldwi +1.68 0.6090 +0.0680 +12.57% 0.6100 0.5860 12:27
ADXS Advaxis Inc +1.64 6.1500 +1.0700 +21.06% 6.1500 5.2400 13:03
FMCKI Federal Home Loan +1.60 4.6600 +0.2700 +6.15% 4.6780 4.5000 12:41
FTTN First Titan Corp. +1.56 0.9100 +0.0900 +10.98% 0.9500 0.8400 13:06
SITO Single Touch Systems +1.54 0.5898 +0.0398 +7.24% 0.5898 0.5200 12:41
ECAU Echo Automotive Inc +1.52 0.2770 +0.0170 +6.54% 0.2800 0.2502 12:52
ROIL Richfield Oil +1.47 0.5000 +0.0798 +18.99% 0.5000 0.4001 11:30
FNMAI Fed Ntl Mtg Ser Q +1.43 4.6600 +0.1700 +3.79% 4.6600 4.6100 12:10
FMCKN Federal Home Ln Mtg +1.37 4.4900 +0.2300 +5.40% 4.4900 4.3500 11:49
FMCKJ Freddie Mac Pfd Z +1.37 5.6000 +0.0900 +1.63% 5.6300 5.5500 13:06
WTER Alkaline Water Compa +1.35 0.9060 +0.0860 +10.49% 0.9220 0.8320 13:06
LBMH Liberator Medical Hl +1.34 1.9000 +0.0600 +3.26% 1.9000 1.8400 13:04
FMCCP Freddie Mac Pfd P +1.30 9.0000 +0.4300 +5.02% 9.0000 8.9900 10:36
ERFB Erf Wireless Inc +1.14 0.5100 +0.0600 +13.33% 0.5251 0.4510 12:31
FNMAS Fannie Mae Pfd S +1.11 5.6100 +0.0600 +1.08% 5.6500 5.5800 12:58
FMCKP Freddie Mac 5.7 Pfd +1.08 8.8000 +0.2900 +3.41% 8.8000 8.8000 09:52
FMCCK Freddie Mac 5.79 +0.93 8.7700 +0.2700 +3.18% 8.7700 8.7700 11:16
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
VPIG Virtual Piggy Inc +0.83 2.0000 +0.0300 +1.52% 2.1400 1.9500 12:55
MARA Marathon Patent Grou +0.80 6.0000 +0.1500 +2.56% 6.0500 5.7700 12:55
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
UBIQ Ubiquity Broadcastin +0.78 9.3800 +0.3900 +4.34% 9.4000 8.7000 12:21
XBTC Xhibit Corp. +0.76 1.8500 +0.2500 +15.63% 1.9000 1.6200 12:49
FMCKL Freddie Mac 6.02 Pfd +0.75 4.5100 +0.1100 +2.50% 4.5200 4.5100 12:14
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
FMAR First Mariner Bancor +0.69 1.3700 +0.0600 +4.58% 1.3700 1.3000 12:57
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
FMCCI Freddie Mac Var Pr B +0.61 8.7000 +0.2000 +2.35% 8.7000 8.7000 12:33
WSGP Western Graphite Inc +0.61 0.2800 +0.0150 +5.66% 0.2800 0.2650 12:20
FNMAT Federal Natl Pfd T +0.60 8.0000 +0.0500 +0.63% 8.0400 7.9000 12:58
NCBS Nicolet +0.60 16.5000 +0.2500 +1.54% 16.5000 16.5000 12:31
FNMAJ Fannie Mae Pfd R +0.59 5.0200 +0.1100 +2.24% 5.1900 4.9100 12:30
SMTP Smtp Inc +0.47 1.0800 +0.0300 +2.86% 1.0800 1.0500 11:00
DMPI Delmar Pharma +0.40 1.0200 +0.0200 +2.00% 1.0200 1.0000 12:13
ENSV Enservco Corpporatio +0.40 1.5400 +0.0200 +1.32% 1.5600 1.4900 12:59
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
FMCCJ Freddie Mac Pfd Q +0.33 8.6000 +0.1000 +1.18% 8.6200 8.5000 12:37
CLDS Cloud Star Corp +0.31 0.3800 +0.0090 +2.43% 0.3900 0.3710 11:07
NROM Noble Romans Inc +0.30 1.6300 +0.0300 +1.87% 1.6500 1.6000 12:42
FMCCO Freddie Mac 5.81 O +0.28 8.9500 +0.0900 +1.02% 8.9500 8.7500 11:12
LIQT Blue Moose Media +0.24 2.6700 +0.0200 +0.75% 2.8000 2.6000 13:00
TPCS Techprecision Corp +0.21 0.6000 +0.0200 +3.45% 0.6000 0.6000 11:35
FMBP First Mountain Banco +0.20 7.1500 +0.1000 +1.42% 7.1500 7.1500 12:06
VASO Vasomedical Inc +0.16 0.2870 +0.0020 +0.70% 0.2870 0.2800 12:34
AMZG American Eagle Energ +0.15 2.3400 +0.0100 +0.43% 2.3500 2.3200 12:39
ISDR Issuer Direct Corp +0.15 7.4000 +0.0400 +0.54% 7.4000 7.4000 09:37
STVI Snap Interactive +0.14 0.8120 +0.0120 +1.50% 0.8120 0.7000 11:34
DIRI Direct Insite Cp +0.14 1.5400 +0.0100 +0.65% 1.5400 1.5000 11:57
FMCCM Freddie Mac Noncum +0.12 8.3700 +0.0400 +0.48% 8.7500 8.3700 12:32
CALVF Caledonia Mining Cp +0.07 0.7690 +0.0020 +0.26% 0.7690 0.7293 12:30
HMTVW Hemisphere Media unch 1.3500 unch unch 1.3500 1.3500 09:30
FMCC Freddie Mac unch 1.1200 unch unch 1.1300 1.1100 13:06
CATC Cambridge Bancorp unch 38.5000 unch unch 38.5000 38.5000 11:30
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
MRIC Mri Interventions unch 1.3900 unch unch 1.3900 1.3800 12:44
DRIO Labstyle unch 2.6500 unch unch 2.6500 2.6300 10:56
GAMR Great American Group unch 0.3000 unch unch 0.3000 0.3000 09:46
UMAX Umax Group Corp unch 2.9400 unch unch 2.9500 2.9300 13:06
CMPWW Comerica Inc unch 3.0700 unch unch 3.2600 3.0000 10:58
FNMA Fannie Mae unch 1.2250 -0.0050 -0.41% 1.2400 1.2200 13:05
CLCN Creative Learning unch 1.6200 unch unch 1.6900 1.6200 10:02
ARTH Arch Therapeutics unch 0.4000 unch unch 0.4300 0.3920 13:05
GLSO Glassesoff Inc. unch 1.0500 unch unch 1.0500 1.0500 09:39
SNNY Sunnyside Bancorp unch 9.8000 unch unch 9.8000 9.8000 11:15
UBMI United Bancorp [Mi] unch 6.3300 unch unch 6.3300 6.3300 09:36
FNMFN Federal National Mor unch 9.2500 unch unch 9.2500 9.2500 12:39
FCNCB First Citizens Bks B -0.12 187.0500 -0.1900 -0.10% 188.5800 187.0000 12:23
DAKP Mct Holding Corp. -0.14 1.6900 -0.0100 -0.59% 1.7000 1.6900 11:42
CCMMW Charter Commun Wt -0.16 80.5000 -0.5000 -0.62% 82.2500 80.5000 12:34
VUZI Vuzix Corp -0.22 2.1500 -0.0300 -1.38% 2.2500 2.1500 11:59
AEYE Audioeye Inc -0.23 0.4999 -0.0166 -3.21% 0.4999 0.4600 12:48
SOULD Soul & Vibe Interact -0.24 0.4300 -0.0300 -6.52% 0.4900 0.4250 12:38
TQLA Montalvo Spirits In -0.26 0.3500 -0.0100 -2.78% 0.3850 0.3500 12:14
WDDD Worlds.Com Inc -0.27 0.2550 -0.0050 -1.92% 0.2650 0.2475 12:37
TTNP Titan Pharma Inc -0.29 0.6201 -0.0049 -0.78% 0.6690 0.6200 12:42
PROP Propell Corp -0.29 0.3350 -0.0050 -1.47% 0.3400 0.3140 12:34
ESPH Exosphere Technolog -0.30 0.2900 -0.0051 -1.73% 0.2999 0.2900 12:45
NEPH Nephros Inc. -0.37 1.1200 -0.0300 -2.61% 1.1500 1.1200 11:22
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
FNMAH Federal Natl Mtg Pfd -0.48 4.5000 -0.1000 -2.17% 4.5100 4.5000 12:32
NAMG North American Oil -0.51 1.1000 -0.0400 -3.51% 1.1500 1.1000 13:04
SIAF Sino Agro Food Inc -0.57 0.3530 -0.0050 -1.40% 0.3590 0.3500 12:55
SNWV Sanuwave Health Inc -0.60 0.6900 -0.0300 -4.17% 0.7400 0.6900 12:51
(0)
(0)
