Posted On: 09/10/2013 2:25:09 PM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, September 10, 2013 2:24:44 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
ADXS Advaxis Inc +2.29 6.5800 +1.5000 +29.53% 6.7500 5.2400 14:06
HIPP Hipcricket Inc +2.22 0.4500 +0.0150 +3.45% 0.4900 0.4305 14:09
PFIE Profire Energy Inc +2.18 2.1500 +0.1900 +9.69% 2.2100 1.9600 14:02
SRCO Sparta Comm Services +2.12 0.5500 +0.0800 +17.02% 0.5900 0.4600 11:03
CETC Clean Enviro Tech +1.85 0.5600 +0.1100 +24.44% 0.7500 0.4700 13:57
WTER Alkaline Water Compa +1.84 0.9500 +0.1300 +15.85% 0.9890 0.8320 14:07
FMCKM Federal Home Ln Mtg +1.74 4.5500 +0.2400 +5.57% 4.5900 4.3900 10:54
FNMAS Fannie Mae Pfd S +1.65 5.6400 +0.0900 +1.62% 5.6500 5.5800 13:54
FMCKI Federal Home Loan +1.60 4.6600 +0.2700 +6.15% 4.6780 4.5000 13:18
FNMAI Fed Ntl Mtg Ser Q +1.58 4.6800 +0.1900 +4.23% 4.7000 4.6100 13:44
SITO Single Touch Systems +1.54 0.5898 +0.0398 +7.24% 0.5898 0.5200 12:41
FVRG Forevergreen Worldwi +1.49 0.6000 +0.0590 +10.91% 0.6100 0.5860 13:23
ROIL Richfield Oil +1.47 0.5000 +0.0798 +18.99% 0.5000 0.4001 11:30
UBMI United Bancorp [Mi] +1.45 6.4500 +0.1200 +1.90% 6.4500 6.3300 14:02
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 5.6200 +0.1100 +2.00% 5.6300 5.5500 14:08
LBMH Liberator Medical Hl +1.34 1.9000 +0.0600 +3.26% 1.9000 1.8400 13:56
FMCCP Freddie Mac Pfd P +1.30 9.0000 +0.4300 +5.02% 9.0000 8.9900 10:36
FNMAM Fannie Mae 5.81 H +1.22 9.0100 +0.2200 +2.50% 9.0100 9.0100 13:44
TTNP Titan Pharma Inc +1.12 0.6444 +0.0194 +3.10% 0.6690 0.6200 14:03
FMCKP Freddie Mac 5.7 Pfd +1.08 8.8000 +0.2900 +3.41% 8.8000 8.8000 09:52
MARA Marathon Patent Grou +1.04 6.0500 +0.2000 +3.42% 6.0800 5.7700 13:50
ECAU Echo Automotive Inc +1.03 0.2700 +0.0100 +3.85% 0.2800 0.2502 14:05
ERFB Erf Wireless Inc +0.97 0.5000 +0.0500 +11.11% 0.5251 0.4510 13:45
UMAX Umax Group Corp +0.95 2.9500 +0.0100 +0.34% 2.9500 2.9300 13:48
FMCCK Freddie Mac 5.79 +0.93 8.7700 +0.2700 +3.18% 8.7700 8.7700 11:16
CANV Foreclosure Solution +0.92 38.5000 +6.5100 +20.35% 38.5000 31.9900 13:22
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 13:23
FNMAO Fannie Mae Noncum G +0.80 8.7500 +0.2500 +2.94% 8.7500 8.7500 09:30
UBIQ Ubiquity Broadcastin +0.78 9.3800 +0.3900 +4.34% 9.4000 8.7000 12:21
SGBK Stonegate Bank [Fl] +0.78 21.0000 +0.3000 +1.45% 21.0000 20.7000 13:14
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
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 0.3700 +0.0100 +2.78% 0.3800 0.3500 14:07
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 12:20
FMCCI Freddie Mac Var Pr B +0.61 8.7000 +0.2000 +2.35% 8.7000 8.7000 12:33
FNMAT Federal Natl Pfd T +0.60 8.0500 +0.1000 +1.26% 8.0500 7.9000 14:08
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 13:07
NROM Noble Romans Inc +0.50 1.6500 +0.0500 +3.12% 1.6500 1.6000 14:05
XBTC Xhibit Corp. +0.50 1.7600 +0.1600 +10.00% 1.9000 1.6200 13:51
RWWI Avatech Solutions +0.49 1.0200 +0.0100 +0.99% 1.0200 0.9800 13:09
SMTP Smtp Inc +0.47 1.0800 +0.0300 +2.86% 1.0800 1.0500 14:07
CLCN Creative Learning +0.41 1.6900 +0.0700 +4.32% 1.6900 1.6200 13:33
DMPI Delmar Pharma +0.40 1.0200 +0.0200 +2.00% 1.0200 1.0000 12:13
AMPD Amp Holding Inc. +0.39 0.3000 +0.0100 +3.45% 0.3050 0.2900 14:03
STVI Snap Interactive +0.35 0.8300 +0.0300 +3.75% 0.8300 0.7000 13:37
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 14:05
VASO Vasomedical Inc +0.30 0.2889 +0.0039 +1.37% 0.2889 0.2800 13:34
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 0.2900 14:02
LIQT Blue Moose Media +0.24 2.6700 +0.0200 +0.75% 2.8000 2.6000 14:02
FMAR First Mariner Bancor +0.24 1.3300 +0.0200 +1.53% 1.3700 1.3000 14:07
FNMAH Federal Natl Mtg Pfd +0.24 4.6500 +0.0500 +1.09% 4.6500 4.5000 13:10
TPCS Techprecision Corp +0.21 0.6000 +0.0200 +3.45% 0.6000 0.6000 13:24
FMBP First Mountain Banco +0.20 7.1500 +0.1000 +1.42% 7.1500 7.1500 12:06
ENSV Enservco Corpporatio +0.20 1.5300 +0.0100 +0.66% 1.5600 1.4900 13:48
AMZG American Eagle Energ +0.15 2.3400 +0.0100 +0.43% 2.3500 2.3200 12:39
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
HRAA Health Rev Assurn +0.01 0.2801 +0.0001 +0.04% 0.3200 0.2800 13:13
AEYE Audioeye Inc +0.01 0.5169 +0.0004 +0.08% 0.5169 0.4600 13:38
GAMR Great American Group unch 0.3000 unch unch 0.3000 0.3000 09:46
ARTH Arch Therapeutics unch 0.4000 unch unch 0.4300 0.3920 13:35
DPSI Decisionpoint System unch 0.6300 unch unch 0.6300 0.6300 11:28
BYLK Baylake Corp unch 10.7000 unch unch 10.7000 10.7000 13:27
DRIO Labstyle unch 2.6500 unch unch 2.6500 2.6300 10:56
FNMFN Federal National Mor unch 9.2500 unch unch 9.2500 9.2500 12:39
CATC Cambridge Bancorp unch 38.5000 unch unch 38.5000 38.5000 11:30
MRIC Mri Interventions unch 1.3900 unch unch 1.3900 1.3800 14:05
SNNY Sunnyside Bancorp unch 9.8000 unch unch 9.8000 9.8000 14:08
IRHC Infinity Resources unch 2.5000 unch unch 2.5000 2.2500 13:38
OMTK Omnitek Engineering unch 2.6000 unch unch 2.6500 2.5100 13:33
CMPWW Comerica Inc -0.11 3.0400 -0.0300 -0.98% 3.2600 3.0000 14:03
FCNCB First Citizens Bks B -0.12 187.0500 -0.1900 -0.10% 188.5800 187.0000 12:23
NAMG North American Oil -0.13 1.1300 -0.0100 -0.88% 1.1500 1.1000 13:58
DAKP Mct Holding Corp. -0.14 1.7000 unch unch 1.7000 1.6900 14:07
CCMMW Charter Commun Wt -0.16 80.5000 -0.5000 -0.62% 82.2500 80.5000 12:34
FKYS First Keystone Corp -0.17 26.0200 -0.0700 -0.27% 26.2500 26.0200 13:37
SNWV Sanuwave Health Inc -0.20 0.7100 -0.0100 -1.39% 0.7400 0.6800 13:31
FNMA Fannie Mae -0.20 1.2300 unch unch 1.2400 1.2100 14:08
ISDR Issuer Direct Corp -0.22 7.3000 -0.0600 -0.82% 7.4000 7.3000 13:54
VUZI Vuzix Corp -0.22 2.1500 -0.0300 -1.38% 2.2500 2.1500 13:35
FMCC Freddie Mac -0.22 1.1200 unch unch 1.1300 1.1100 14:09
SOULD Soul & Vibe Interact -0.24 0.4300 -0.0300 -6.52% 0.4900 0.4250 13:34
TQLA Montalvo Spirits In -0.26 0.3500 -0.0100 -2.78% 0.3850 0.3500 13:48
PROP Propell Corp -0.29 0.3350 -0.0050 -1.47% 0.3400 0.3140 14:03
SIAF Sino Agro Food Inc -0.34 0.3550 -0.0030 -0.84% 0.3590 0.3500 13:10
NEPH Nephros Inc. -0.37 1.1200 -0.0300 -2.61% 1.1500 1.1200 11:22
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
ADXS Advaxis Inc +2.29 6.5800 +1.5000 +29.53% 6.7500 5.2400 14:06
HIPP Hipcricket Inc +2.22 0.4500 +0.0150 +3.45% 0.4900 0.4305 14:09
PFIE Profire Energy Inc +2.18 2.1500 +0.1900 +9.69% 2.2100 1.9600 14:02
SRCO Sparta Comm Services +2.12 0.5500 +0.0800 +17.02% 0.5900 0.4600 11:03
CETC Clean Enviro Tech +1.85 0.5600 +0.1100 +24.44% 0.7500 0.4700 13:57
WTER Alkaline Water Compa +1.84 0.9500 +0.1300 +15.85% 0.9890 0.8320 14:07
FMCKM Federal Home Ln Mtg +1.74 4.5500 +0.2400 +5.57% 4.5900 4.3900 10:54
FNMAS Fannie Mae Pfd S +1.65 5.6400 +0.0900 +1.62% 5.6500 5.5800 13:54
FMCKI Federal Home Loan +1.60 4.6600 +0.2700 +6.15% 4.6780 4.5000 13:18
FNMAI Fed Ntl Mtg Ser Q +1.58 4.6800 +0.1900 +4.23% 4.7000 4.6100 13:44
SITO Single Touch Systems +1.54 0.5898 +0.0398 +7.24% 0.5898 0.5200 12:41
FVRG Forevergreen Worldwi +1.49 0.6000 +0.0590 +10.91% 0.6100 0.5860 13:23
ROIL Richfield Oil +1.47 0.5000 +0.0798 +18.99% 0.5000 0.4001 11:30
UBMI United Bancorp [Mi] +1.45 6.4500 +0.1200 +1.90% 6.4500 6.3300 14:02
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 5.6200 +0.1100 +2.00% 5.6300 5.5500 14:08
LBMH Liberator Medical Hl +1.34 1.9000 +0.0600 +3.26% 1.9000 1.8400 13:56
FMCCP Freddie Mac Pfd P +1.30 9.0000 +0.4300 +5.02% 9.0000 8.9900 10:36
FNMAM Fannie Mae 5.81 H +1.22 9.0100 +0.2200 +2.50% 9.0100 9.0100 13:44
TTNP Titan Pharma Inc +1.12 0.6444 +0.0194 +3.10% 0.6690 0.6200 14:03
FMCKP Freddie Mac 5.7 Pfd +1.08 8.8000 +0.2900 +3.41% 8.8000 8.8000 09:52
MARA Marathon Patent Grou +1.04 6.0500 +0.2000 +3.42% 6.0800 5.7700 13:50
ECAU Echo Automotive Inc +1.03 0.2700 +0.0100 +3.85% 0.2800 0.2502 14:05
ERFB Erf Wireless Inc +0.97 0.5000 +0.0500 +11.11% 0.5251 0.4510 13:45
UMAX Umax Group Corp +0.95 2.9500 +0.0100 +0.34% 2.9500 2.9300 13:48
FMCCK Freddie Mac 5.79 +0.93 8.7700 +0.2700 +3.18% 8.7700 8.7700 11:16
CANV Foreclosure Solution +0.92 38.5000 +6.5100 +20.35% 38.5000 31.9900 13:22
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 13:23
FNMAO Fannie Mae Noncum G +0.80 8.7500 +0.2500 +2.94% 8.7500 8.7500 09:30
UBIQ Ubiquity Broadcastin +0.78 9.3800 +0.3900 +4.34% 9.4000 8.7000 12:21
SGBK Stonegate Bank [Fl] +0.78 21.0000 +0.3000 +1.45% 21.0000 20.7000 13:14
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
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 0.3700 +0.0100 +2.78% 0.3800 0.3500 14:07
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 12:20
FMCCI Freddie Mac Var Pr B +0.61 8.7000 +0.2000 +2.35% 8.7000 8.7000 12:33
FNMAT Federal Natl Pfd T +0.60 8.0500 +0.1000 +1.26% 8.0500 7.9000 14:08
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 13:07
NROM Noble Romans Inc +0.50 1.6500 +0.0500 +3.12% 1.6500 1.6000 14:05
XBTC Xhibit Corp. +0.50 1.7600 +0.1600 +10.00% 1.9000 1.6200 13:51
RWWI Avatech Solutions +0.49 1.0200 +0.0100 +0.99% 1.0200 0.9800 13:09
SMTP Smtp Inc +0.47 1.0800 +0.0300 +2.86% 1.0800 1.0500 14:07
CLCN Creative Learning +0.41 1.6900 +0.0700 +4.32% 1.6900 1.6200 13:33
DMPI Delmar Pharma +0.40 1.0200 +0.0200 +2.00% 1.0200 1.0000 12:13
AMPD Amp Holding Inc. +0.39 0.3000 +0.0100 +3.45% 0.3050 0.2900 14:03
STVI Snap Interactive +0.35 0.8300 +0.0300 +3.75% 0.8300 0.7000 13:37
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 14:05
VASO Vasomedical Inc +0.30 0.2889 +0.0039 +1.37% 0.2889 0.2800 13:34
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 0.2900 14:02
LIQT Blue Moose Media +0.24 2.6700 +0.0200 +0.75% 2.8000 2.6000 14:02
FMAR First Mariner Bancor +0.24 1.3300 +0.0200 +1.53% 1.3700 1.3000 14:07
FNMAH Federal Natl Mtg Pfd +0.24 4.6500 +0.0500 +1.09% 4.6500 4.5000 13:10
TPCS Techprecision Corp +0.21 0.6000 +0.0200 +3.45% 0.6000 0.6000 13:24
FMBP First Mountain Banco +0.20 7.1500 +0.1000 +1.42% 7.1500 7.1500 12:06
ENSV Enservco Corpporatio +0.20 1.5300 +0.0100 +0.66% 1.5600 1.4900 13:48
AMZG American Eagle Energ +0.15 2.3400 +0.0100 +0.43% 2.3500 2.3200 12:39
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
HRAA Health Rev Assurn +0.01 0.2801 +0.0001 +0.04% 0.3200 0.2800 13:13
AEYE Audioeye Inc +0.01 0.5169 +0.0004 +0.08% 0.5169 0.4600 13:38
GAMR Great American Group unch 0.3000 unch unch 0.3000 0.3000 09:46
ARTH Arch Therapeutics unch 0.4000 unch unch 0.4300 0.3920 13:35
DPSI Decisionpoint System unch 0.6300 unch unch 0.6300 0.6300 11:28
BYLK Baylake Corp unch 10.7000 unch unch 10.7000 10.7000 13:27
DRIO Labstyle unch 2.6500 unch unch 2.6500 2.6300 10:56
FNMFN Federal National Mor unch 9.2500 unch unch 9.2500 9.2500 12:39
CATC Cambridge Bancorp unch 38.5000 unch unch 38.5000 38.5000 11:30
MRIC Mri Interventions unch 1.3900 unch unch 1.3900 1.3800 14:05
SNNY Sunnyside Bancorp unch 9.8000 unch unch 9.8000 9.8000 14:08
IRHC Infinity Resources unch 2.5000 unch unch 2.5000 2.2500 13:38
OMTK Omnitek Engineering unch 2.6000 unch unch 2.6500 2.5100 13:33
CMPWW Comerica Inc -0.11 3.0400 -0.0300 -0.98% 3.2600 3.0000 14:03
FCNCB First Citizens Bks B -0.12 187.0500 -0.1900 -0.10% 188.5800 187.0000 12:23
NAMG North American Oil -0.13 1.1300 -0.0100 -0.88% 1.1500 1.1000 13:58
DAKP Mct Holding Corp. -0.14 1.7000 unch unch 1.7000 1.6900 14:07
CCMMW Charter Commun Wt -0.16 80.5000 -0.5000 -0.62% 82.2500 80.5000 12:34
FKYS First Keystone Corp -0.17 26.0200 -0.0700 -0.27% 26.2500 26.0200 13:37
SNWV Sanuwave Health Inc -0.20 0.7100 -0.0100 -1.39% 0.7400 0.6800 13:31
FNMA Fannie Mae -0.20 1.2300 unch unch 1.2400 1.2100 14:08
ISDR Issuer Direct Corp -0.22 7.3000 -0.0600 -0.82% 7.4000 7.3000 13:54
VUZI Vuzix Corp -0.22 2.1500 -0.0300 -1.38% 2.2500 2.1500 13:35
FMCC Freddie Mac -0.22 1.1200 unch unch 1.1300 1.1100 14:09
SOULD Soul & Vibe Interact -0.24 0.4300 -0.0300 -6.52% 0.4900 0.4250 13:34
TQLA Montalvo Spirits In -0.26 0.3500 -0.0100 -2.78% 0.3850 0.3500 13:48
PROP Propell Corp -0.29 0.3350 -0.0050 -1.47% 0.3400 0.3140 14:03
SIAF Sino Agro Food Inc -0.34 0.3550 -0.0030 -0.84% 0.3590 0.3500 13:10
NEPH Nephros Inc. -0.37 1.1200 -0.0300 -2.61% 1.1500 1.1200 11:22
(0)
(0)
