Posted On: 09/18/2013 2:21:08 PM
Post# of 39348
Most Active Stocks OTCBB, Penny Stocks Wednesday, September 18, 2013 2:20:42 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FVRG Forevergreen Worldwi +3.95 0.8000 +0.2500 +45.45% 1.0000 0.5800 13:51
FMCKJ Freddie Mac Pfd Z +2.62 5.7800 +0.1800 +3.21% 5.8300 5.6200 14:03
LIQT Blue Moose Media +2.58 2.8900 +0.2500 +9.47% 2.9300 2.6400 14:04
FNMAS Fannie Mae Pfd S +2.33 5.7800 +0.1400 +2.48% 5.8300 5.6300 14:01
GTHP Guided Therapeutics +2.19 0.6100 +0.0600 +10.91% 0.6400 0.5590 13:45
SNWV Sanuwave Health Inc +1.98 0.7490 +0.0590 +8.55% 0.7500 0.7000 13:47
TKOI Telkonet Inc +1.95 0.2700 +0.0200 +8.00% 0.2700 0.2600 13:57
FNMAI Fed Ntl Mtg Ser Q +1.89 4.8400 +0.1900 +4.09% 4.8400 4.6500 13:21
XXII 22Nd Cent +1.84 1.2300 +0.0800 +6.96% 1.2600 1.1500 14:03
AMKT Ace Marketing & Prom +1.50 0.4500 +0.0400 +9.76% 0.4500 0.4101 12:14
FNMFM Fed Natl Mtg Pfd E +1.46 9.6000 +0.5900 +6.55% 9.6000 9.2500 10:32
ZERO Save The World Air I +1.42 1.3100 +0.0600 +4.80% 1.3200 1.2500 14:05
NNVCD Nanoviricides Inc +1.41 5.3300 +0.7300 +15.87% 5.4000 4.6800 14:05
FTTN First Titan Corp. +1.36 1.0400 +0.0700 +7.22% 1.0500 0.9600 13:51
CZICF Canadian Zinc Corp +1.25 0.6700 +0.0343 +5.40% 0.6737 0.6500 14:04
DDOO Discount Dental +1.17 0.5900 +0.0800 +15.69% 0.5900 0.5500 13:45
FMCCO Freddie Mac 5.81 O +1.03 8.9500 +0.3400 +3.95% 8.9500 8.9500 13:04
FNMFN Federal National Mor +0.94 9.3000 +0.2400 +2.65% 9.3000 9.0000 13:47
DAKP Mct Holding Corp. +0.85 1.7000 +0.0320 +1.92% 1.7000 1.6800 13:02
HRAA Health Rev Assurn +0.78 0.2650 +0.0150 +6.00% 0.2650 0.2470 12:18
FNMAL Fed Natl Mtg Pfd M +0.76 8.9900 +0.2200 +2.51% 8.9900 8.5700 13:19
FMAR First Mariner Bancor +0.69 1.0550 +0.0550 +5.50% 1.0800 1.0000 14:05
MRIC Mri Interventions +0.57 1.3800 +0.0200 +1.47% 1.4000 1.3800 11:40
FNMAT Federal Natl Pfd T +0.56 8.1000 +0.0500 +0.62% 8.1500 8.0500 13:20
SMTP Smtp Inc +0.55 1.0800 +0.0300 +2.86% 1.0800 1.0100 14:04
WMTN Westmtn Indx Adv +0.48 0.9800 +0.0300 +3.16% 0.9800 0.8300 13:14
WTER Alkaline Water Compa +0.45 0.5050 +0.0400 +8.60% 0.5500 0.4000 14:05
BYLK Baylake Corp +0.45 10.9000 +0.0500 +0.46% 10.9500 10.9000 12:36
LBMH Liberator Medical Hl +0.44 2.2800 +0.0200 +0.88% 2.3000 2.2400 14:03
UREE U.S. Rare Earths Inc +0.43 2.1600 +0.0600 +2.86% 2.5000 2.1000 14:02
FMCCP Freddie Mac Pfd P +0.35 8.9900 +0.0700 +0.78% 9.0000 8.9100 13:17
PFIE Profire Energy Inc +0.34 2.7400 +0.0400 +1.48% 2.7500 2.5100 14:02
DECN Decision Diagnostics +0.34 0.6800 +0.0300 +4.62% 0.7000 0.5010 14:02
FNMAH Federal Natl Mtg Pfd +0.28 4.4500 +0.0500 +1.14% 4.4500 4.4000 13:41
ACLZ Accelerize New Media +0.24 1.1700 +0.0200 +1.74% 1.1700 1.1000 12:50
NROM Noble Romans Inc +0.24 1.6400 +0.0200 +1.23% 1.6500 1.5500 12:51
CMPWW Comerica Inc +0.23 3.0000 +0.0500 +1.69% 2.9800 2.9800 14:03
ROIL Richfield Oil +0.19 0.4200 +0.0099 +2.41% 0.4500 0.4000 12:55
ARTH Arch Therapeutics +0.13 0.3672 +0.0022 +0.60% 0.3800 0.3660 13:52
TTNP Titan Pharma Inc +0.12 0.6020 +0.0015 +0.25% 0.6080 0.6001 13:43
FNMAP Fannie Mae Pfd F +0.10 8.8400 +0.0200 +0.23% 8.8400 8.8300 12:26
CLCN Creative Learning +0.07 1.8800 +0.0100 +0.53% 1.8800 1.8700 13:31
UBMI United Bancorp [Mi] unch 6.8000 unch unch 6.8000 6.8000 12:41
FMAO Farmers & Merch Banc unch 21.2600 unch unch 21.2600 21.2600 09:34
DIRI Direct Insite Cp unch 1.4500 unch unch 1.4500 1.4500 12:14
HPTO Hopto Inc. unch 0.5000 unch unch 0.5000 0.4600 13:59
FMCKL Freddie Mac 6.02 Pfd unch 4.5600 unch unch 4.5600 4.5600 12:52
SITO Single Touch Systems unch 0.5200 unch unch 0.5400 0.5200 12:43
CWBK Commercewest Bk [Ca] unch 13.3000 unch unch 13.3000 13.3000 10:46
TNTY Trunity Holdings unch 0.3000 unch unch 0.3300 0.3000 13:47
UBIQ Ubiquity Broadcastin unch 9.3000 unch unch 9.3000 9.2100 13:54
FNMAJ Fannie Mae Pfd R unch 4.8800 unch unch 4.8800 4.8500 12:56
DPSI Decisionpoint System unch 0.7200 unch unch 0.7200 0.5500 13:44
NHLD National Holdings unch 0.3700 unch unch 0.3700 0.3500 10:18
SCIO Scio Diamond Tech Cp unch 0.4000 unch unch 0.4000 0.3300 13:11
FMCKO Fed Home Ln Mtg unch 4.4900 unch unch 4.5000 4.4900 12:51
CTIX Cellceutix Corp unch 1.9800 unch unch 2.0000 1.9500 13:49
AMZG American Eagle Energ unch 2.2400 unch unch 2.2600 2.1900 14:01
XBTC Xhibit Corp. -0.05 2.0000 -0.0100 -0.50% 2.0500 1.9000 13:00
FMCKN Federal Home Ln Mtg -0.06 4.5000 -0.0100 -0.22% 4.5000 4.4500 13:06
TQLA Montalvo Spirits In -0.06 0.3360 -0.0019 -0.56% 0.3360 0.3200 11:14
SOUL Soul & Vibe Interact -0.07 0.3150 -0.0050 -1.56% 0.3450 0.3000 13:44
FMCKM Federal Home Ln Mtg -0.07 4.5000 -0.0100 -0.22% 4.5000 4.5000 13:06
NVIV Design Source Inc -0.12 1.3500 -0.0500 -3.57% 1.4500 1.3200 14:04
PTQMF Petaquilla Minerals -0.13 0.3227 -0.0013 -0.40% 0.3250 0.3187 12:57
HIPP Hipcricket Inc -0.16 0.5800 -0.0040 -0.68% 0.6399 0.5700 13:30
VUZI Vuzix Corp -0.18 2.2000 -0.0200 -0.90% 2.2200 2.1500 12:31
JUVF Juniata Valley Finl -0.19 17.8500 -0.0400 -0.22% 17.8500 17.8500 09:39
IIBK Idaho Independent Bk -0.25 5.3000 -0.0200 -0.38% 5.3000 5.3000 11:45
AEYE Audioeye Inc -0.28 0.4500 -0.0195 -4.15% 0.5000 0.4300 10:46
NAMG North American Oil -0.29 1.0400 unch unch 1.0700 0.9600 14:01
ECAU Echo Automotive Inc -0.38 0.2560 -0.0040 -1.54% 0.2700 0.2550 13:44
CIGW Cig Wireless Corp -0.39 2.8500 -0.1100 -3.72% 3.0000 2.8300 14:05
SWCAW Selway Capital Acqui -0.42 1.5000 -0.0500 -3.23% 1.5000 1.5000 11:27
SRCO Sparta Comm Services -0.42 0.5600 -0.0300 -5.08% 0.5700 0.5400 14:02
CETC Clean Enviro Tech -0.43 0.5630 -0.0270 -4.58% 0.5900 0.4400 13:54
STVI Snap Interactive -0.45 0.7000 -0.0300 -4.11% 0.7890 0.7000 13:47
OBJE Obscene Jeans Corp -0.49 0.3699 -0.0100 -2.63% 0.3899 0.3300 14:03
TPCS Techprecision Corp -0.49 0.6150 -0.0100 -1.60% 0.6200 0.5550 13:33
FRAF Franklin Finl Svcs -0.50 15.9500 -0.0500 -0.31% 15.9500 15.9500 10:29
FMCC Freddie Mac -0.56 1.1000 -0.0200 -1.79% 1.1200 1.0900 14:05
ESPH Exosphere Technolog -0.58 0.2700 -0.0100 -3.57% 0.2800 0.2700 13:12
SNGX Soligenix Inc. -0.58 1.7700 -0.0300 -1.67% 1.8500 1.7700 13:49
SFES Safestitch Medical -0.60 1.4900 -0.0600 -3.87% 1.5500 1.4700 13:21
FNMAK Federal Natl Pfd N -0.68 8.9900 -0.2000 -2.18% 9.0000 8.9900 10:54
PARR Par Pete Corp -0.77 1.8400 -0.0300 -1.60% 1.8700 1.8300 13:21
FNMA Fannie Mae -0.78 1.1500 -0.0300 -2.54% 1.1800 1.1400 14:04
SIAF Sino Agro Food Inc -0.80 0.4100 -0.0100 -2.38% 0.4200 0.4000 13:59
ADXS Advaxis Inc -0.81 5.3800 -0.6500 -10.78% 6.0500 4.4000 14:03
SCZC Santa Cruz Cty Bk CA -0.82 18.0100 -0.7400 -3.95% 18.0100 18.0100 11:11
AMPD Amp Holding Inc. -0.84 0.2700 -0.0200 -6.90% 0.2900 0.2700 12:34
CWBB Commonwealth Bus Bk -0.88 19.7800 -0.2200 -1.10% 19.7800 19.6000 11:50
CLDS Cloud Star Corp -0.91 0.5300 -0.0500 -8.62% 0.5450 0.5000 14:03
BFDI Brekford Intl Corp -0.93 0.5300 -0.0178 -3.25% 0.5310 0.5300 12:35
DRIO Labstyle -0.94 2.6600 -0.0900 -3.27% 2.8000 2.6200 10:54
SOIGF Strata Oil & Gas Inc -0.96 0.2800 -0.0300 -9.68% 0.3100 0.2500 12:34
MARA Marathon Patent Grou -1.04 5.6000 -0.1800 -3.11% 5.7000 5.6000 13:31
APPA A.P. Pharma -1.09 0.3210 -0.0090 -2.73% 0.3350 0.3200 14:04
NEPH Nephros Inc. -1.09 1.1100 -0.0900 -7.50% 1.1100 1.1100 13:46
BRBW Brunswick Bancorp -1.09 4.9000 -0.1500 -2.97% 5.0100 4.9000 12:21
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FVRG Forevergreen Worldwi +3.95 0.8000 +0.2500 +45.45% 1.0000 0.5800 13:51
FMCKJ Freddie Mac Pfd Z +2.62 5.7800 +0.1800 +3.21% 5.8300 5.6200 14:03
LIQT Blue Moose Media +2.58 2.8900 +0.2500 +9.47% 2.9300 2.6400 14:04
FNMAS Fannie Mae Pfd S +2.33 5.7800 +0.1400 +2.48% 5.8300 5.6300 14:01
GTHP Guided Therapeutics +2.19 0.6100 +0.0600 +10.91% 0.6400 0.5590 13:45
SNWV Sanuwave Health Inc +1.98 0.7490 +0.0590 +8.55% 0.7500 0.7000 13:47
TKOI Telkonet Inc +1.95 0.2700 +0.0200 +8.00% 0.2700 0.2600 13:57
FNMAI Fed Ntl Mtg Ser Q +1.89 4.8400 +0.1900 +4.09% 4.8400 4.6500 13:21
XXII 22Nd Cent +1.84 1.2300 +0.0800 +6.96% 1.2600 1.1500 14:03
AMKT Ace Marketing & Prom +1.50 0.4500 +0.0400 +9.76% 0.4500 0.4101 12:14
FNMFM Fed Natl Mtg Pfd E +1.46 9.6000 +0.5900 +6.55% 9.6000 9.2500 10:32
ZERO Save The World Air I +1.42 1.3100 +0.0600 +4.80% 1.3200 1.2500 14:05
NNVCD Nanoviricides Inc +1.41 5.3300 +0.7300 +15.87% 5.4000 4.6800 14:05
FTTN First Titan Corp. +1.36 1.0400 +0.0700 +7.22% 1.0500 0.9600 13:51
CZICF Canadian Zinc Corp +1.25 0.6700 +0.0343 +5.40% 0.6737 0.6500 14:04
DDOO Discount Dental +1.17 0.5900 +0.0800 +15.69% 0.5900 0.5500 13:45
FMCCO Freddie Mac 5.81 O +1.03 8.9500 +0.3400 +3.95% 8.9500 8.9500 13:04
FNMFN Federal National Mor +0.94 9.3000 +0.2400 +2.65% 9.3000 9.0000 13:47
DAKP Mct Holding Corp. +0.85 1.7000 +0.0320 +1.92% 1.7000 1.6800 13:02
HRAA Health Rev Assurn +0.78 0.2650 +0.0150 +6.00% 0.2650 0.2470 12:18
FNMAL Fed Natl Mtg Pfd M +0.76 8.9900 +0.2200 +2.51% 8.9900 8.5700 13:19
FMAR First Mariner Bancor +0.69 1.0550 +0.0550 +5.50% 1.0800 1.0000 14:05
MRIC Mri Interventions +0.57 1.3800 +0.0200 +1.47% 1.4000 1.3800 11:40
FNMAT Federal Natl Pfd T +0.56 8.1000 +0.0500 +0.62% 8.1500 8.0500 13:20
SMTP Smtp Inc +0.55 1.0800 +0.0300 +2.86% 1.0800 1.0100 14:04
WMTN Westmtn Indx Adv +0.48 0.9800 +0.0300 +3.16% 0.9800 0.8300 13:14
WTER Alkaline Water Compa +0.45 0.5050 +0.0400 +8.60% 0.5500 0.4000 14:05
BYLK Baylake Corp +0.45 10.9000 +0.0500 +0.46% 10.9500 10.9000 12:36
LBMH Liberator Medical Hl +0.44 2.2800 +0.0200 +0.88% 2.3000 2.2400 14:03
UREE U.S. Rare Earths Inc +0.43 2.1600 +0.0600 +2.86% 2.5000 2.1000 14:02
FMCCP Freddie Mac Pfd P +0.35 8.9900 +0.0700 +0.78% 9.0000 8.9100 13:17
PFIE Profire Energy Inc +0.34 2.7400 +0.0400 +1.48% 2.7500 2.5100 14:02
DECN Decision Diagnostics +0.34 0.6800 +0.0300 +4.62% 0.7000 0.5010 14:02
FNMAH Federal Natl Mtg Pfd +0.28 4.4500 +0.0500 +1.14% 4.4500 4.4000 13:41
ACLZ Accelerize New Media +0.24 1.1700 +0.0200 +1.74% 1.1700 1.1000 12:50
NROM Noble Romans Inc +0.24 1.6400 +0.0200 +1.23% 1.6500 1.5500 12:51
CMPWW Comerica Inc +0.23 3.0000 +0.0500 +1.69% 2.9800 2.9800 14:03
ROIL Richfield Oil +0.19 0.4200 +0.0099 +2.41% 0.4500 0.4000 12:55
ARTH Arch Therapeutics +0.13 0.3672 +0.0022 +0.60% 0.3800 0.3660 13:52
TTNP Titan Pharma Inc +0.12 0.6020 +0.0015 +0.25% 0.6080 0.6001 13:43
FNMAP Fannie Mae Pfd F +0.10 8.8400 +0.0200 +0.23% 8.8400 8.8300 12:26
CLCN Creative Learning +0.07 1.8800 +0.0100 +0.53% 1.8800 1.8700 13:31
UBMI United Bancorp [Mi] unch 6.8000 unch unch 6.8000 6.8000 12:41
FMAO Farmers & Merch Banc unch 21.2600 unch unch 21.2600 21.2600 09:34
DIRI Direct Insite Cp unch 1.4500 unch unch 1.4500 1.4500 12:14
HPTO Hopto Inc. unch 0.5000 unch unch 0.5000 0.4600 13:59
FMCKL Freddie Mac 6.02 Pfd unch 4.5600 unch unch 4.5600 4.5600 12:52
SITO Single Touch Systems unch 0.5200 unch unch 0.5400 0.5200 12:43
CWBK Commercewest Bk [Ca] unch 13.3000 unch unch 13.3000 13.3000 10:46
TNTY Trunity Holdings unch 0.3000 unch unch 0.3300 0.3000 13:47
UBIQ Ubiquity Broadcastin unch 9.3000 unch unch 9.3000 9.2100 13:54
FNMAJ Fannie Mae Pfd R unch 4.8800 unch unch 4.8800 4.8500 12:56
DPSI Decisionpoint System unch 0.7200 unch unch 0.7200 0.5500 13:44
NHLD National Holdings unch 0.3700 unch unch 0.3700 0.3500 10:18
SCIO Scio Diamond Tech Cp unch 0.4000 unch unch 0.4000 0.3300 13:11
FMCKO Fed Home Ln Mtg unch 4.4900 unch unch 4.5000 4.4900 12:51
CTIX Cellceutix Corp unch 1.9800 unch unch 2.0000 1.9500 13:49
AMZG American Eagle Energ unch 2.2400 unch unch 2.2600 2.1900 14:01
XBTC Xhibit Corp. -0.05 2.0000 -0.0100 -0.50% 2.0500 1.9000 13:00
FMCKN Federal Home Ln Mtg -0.06 4.5000 -0.0100 -0.22% 4.5000 4.4500 13:06
TQLA Montalvo Spirits In -0.06 0.3360 -0.0019 -0.56% 0.3360 0.3200 11:14
SOUL Soul & Vibe Interact -0.07 0.3150 -0.0050 -1.56% 0.3450 0.3000 13:44
FMCKM Federal Home Ln Mtg -0.07 4.5000 -0.0100 -0.22% 4.5000 4.5000 13:06
NVIV Design Source Inc -0.12 1.3500 -0.0500 -3.57% 1.4500 1.3200 14:04
PTQMF Petaquilla Minerals -0.13 0.3227 -0.0013 -0.40% 0.3250 0.3187 12:57
HIPP Hipcricket Inc -0.16 0.5800 -0.0040 -0.68% 0.6399 0.5700 13:30
VUZI Vuzix Corp -0.18 2.2000 -0.0200 -0.90% 2.2200 2.1500 12:31
JUVF Juniata Valley Finl -0.19 17.8500 -0.0400 -0.22% 17.8500 17.8500 09:39
IIBK Idaho Independent Bk -0.25 5.3000 -0.0200 -0.38% 5.3000 5.3000 11:45
AEYE Audioeye Inc -0.28 0.4500 -0.0195 -4.15% 0.5000 0.4300 10:46
NAMG North American Oil -0.29 1.0400 unch unch 1.0700 0.9600 14:01
ECAU Echo Automotive Inc -0.38 0.2560 -0.0040 -1.54% 0.2700 0.2550 13:44
CIGW Cig Wireless Corp -0.39 2.8500 -0.1100 -3.72% 3.0000 2.8300 14:05
SWCAW Selway Capital Acqui -0.42 1.5000 -0.0500 -3.23% 1.5000 1.5000 11:27
SRCO Sparta Comm Services -0.42 0.5600 -0.0300 -5.08% 0.5700 0.5400 14:02
CETC Clean Enviro Tech -0.43 0.5630 -0.0270 -4.58% 0.5900 0.4400 13:54
STVI Snap Interactive -0.45 0.7000 -0.0300 -4.11% 0.7890 0.7000 13:47
OBJE Obscene Jeans Corp -0.49 0.3699 -0.0100 -2.63% 0.3899 0.3300 14:03
TPCS Techprecision Corp -0.49 0.6150 -0.0100 -1.60% 0.6200 0.5550 13:33
FRAF Franklin Finl Svcs -0.50 15.9500 -0.0500 -0.31% 15.9500 15.9500 10:29
FMCC Freddie Mac -0.56 1.1000 -0.0200 -1.79% 1.1200 1.0900 14:05
ESPH Exosphere Technolog -0.58 0.2700 -0.0100 -3.57% 0.2800 0.2700 13:12
SNGX Soligenix Inc. -0.58 1.7700 -0.0300 -1.67% 1.8500 1.7700 13:49
SFES Safestitch Medical -0.60 1.4900 -0.0600 -3.87% 1.5500 1.4700 13:21
FNMAK Federal Natl Pfd N -0.68 8.9900 -0.2000 -2.18% 9.0000 8.9900 10:54
PARR Par Pete Corp -0.77 1.8400 -0.0300 -1.60% 1.8700 1.8300 13:21
FNMA Fannie Mae -0.78 1.1500 -0.0300 -2.54% 1.1800 1.1400 14:04
SIAF Sino Agro Food Inc -0.80 0.4100 -0.0100 -2.38% 0.4200 0.4000 13:59
ADXS Advaxis Inc -0.81 5.3800 -0.6500 -10.78% 6.0500 4.4000 14:03
SCZC Santa Cruz Cty Bk CA -0.82 18.0100 -0.7400 -3.95% 18.0100 18.0100 11:11
AMPD Amp Holding Inc. -0.84 0.2700 -0.0200 -6.90% 0.2900 0.2700 12:34
CWBB Commonwealth Bus Bk -0.88 19.7800 -0.2200 -1.10% 19.7800 19.6000 11:50
CLDS Cloud Star Corp -0.91 0.5300 -0.0500 -8.62% 0.5450 0.5000 14:03
BFDI Brekford Intl Corp -0.93 0.5300 -0.0178 -3.25% 0.5310 0.5300 12:35
DRIO Labstyle -0.94 2.6600 -0.0900 -3.27% 2.8000 2.6200 10:54
SOIGF Strata Oil & Gas Inc -0.96 0.2800 -0.0300 -9.68% 0.3100 0.2500 12:34
MARA Marathon Patent Grou -1.04 5.6000 -0.1800 -3.11% 5.7000 5.6000 13:31
APPA A.P. Pharma -1.09 0.3210 -0.0090 -2.73% 0.3350 0.3200 14:04
NEPH Nephros Inc. -1.09 1.1100 -0.0900 -7.50% 1.1100 1.1100 13:46
BRBW Brunswick Bancorp -1.09 4.9000 -0.1500 -2.97% 5.0100 4.9000 12:21
(0)
(0)
