Posted On: 09/19/2013 10:14:31 AM
Post# of 39348
OTC/BB Most Active Stocks Thursday, September 19, 2013 10:14:07 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SNGX Soligenix Inc. +2.66 1.8700 +0.0900 +5.06% 2.2000 1.9000 09:58
LPAD Lapolla Industries +2.21 0.5000 +0.1100 +28.21% 0.5000 0.3900 09:46
GTHP Guided Therapeutics +1.76 0.6300 +0.0500 +8.62% 0.6300 0.6050 09:48
VASO Vasomedical Inc +1.34 0.2800 +0.0100 +3.70% 0.2800 0.2600 09:51
SMTP Smtp Inc +0.93 1.0800 +0.0500 +4.85% 1.0800 1.0300 09:52
DRIO Labstyle +0.92 2.7500 +0.0900 +3.38% 2.8000 2.7500 09:49
AEYE Audioeye Inc +0.91 0.4995 +0.0625 +14.30% 0.4995 0.4995 09:51
ROIL Richfield Oil +0.88 0.4800 +0.0500 +11.63% 0.4800 0.4700 09:49
WDDD Worlds.Com Inc +0.74 0.2570 +0.0070 +2.80% 0.2570 0.2570 09:58
FVRG Forevergreen Worldwi +0.74 0.9400 +0.0900 +10.59% 0.9400 0.8500 09:55
ZERO Save The World Air I +0.71 1.3200 +0.0300 +2.33% 1.3200 1.2800 09:54
XXII 22Nd Cent +0.70 1.2500 +0.0300 +2.46% 1.2500 1.2200 09:58
NNVCD Nanoviricides Inc +0.68 5.9000 +0.4700 +8.66% 5.9000 5.4200 09:58
ENSV Enservco Corpporatio +0.59 1.5000 +0.0200 +1.35% 1.5000 1.4600 09:33
FMCC Freddie Mac +0.55 1.1400 +0.0100 +0.88% 1.1500 1.1100 09:58
FNMA Fannie Mae +0.53 1.1900 +0.0200 +1.71% 1.2000 1.1600 09:58
FNMAS Fannie Mae Pfd S +0.48 5.8300 +0.0300 +0.52% 5.8800 5.8200 09:40
CZICF Canadian Zinc Corp +0.41 0.6990 +0.0214 +3.16% 0.6990 0.6800 09:58
CALVF Caledonia Mining Cp +0.39 0.8080 +0.0097 +1.22% 0.8080 0.8080 09:30
UREE U.S. Rare Earths Inc +0.32 2.3500 +0.0500 +2.17% 2.5000 2.3500 09:31
STVI Snap Interactive +0.30 0.7300 +0.0200 +2.82% 0.7300 0.7300 09:30
FTTN First Titan Corp. +0.20 1.0300 +0.0100 +0.98% 1.0500 1.0200 09:47
LIQT Blue Moose Media +0.20 2.9000 +0.0200 +0.69% 2.9000 2.9000 09:30
ACLZ Accelerize New Media +0.12 1.1800 +0.0100 +0.85% 1.2000 1.1800 09:53
APPA A.P. Pharma +0.11 0.3300 +0.0010 +0.30% 0.3300 0.3220 09:58
TKOI Telkonet Inc +0.09 0.2750 +0.0010 +0.36% 0.2750 0.2750 09:44
FMCCO Freddie Mac 5.81 O unch 8.9500 unch unch 8.9500 8.9500 09:37
SITO Single Touch Systems unch 0.5200 -0.0250 -4.59% 0.5450 0.5200 09:57
NEPH Nephros Inc. unch 1.2000 unch unch 1.2000 1.2000 09:34
ARTH Arch Therapeutics unch 0.3700 unch unch 0.3700 0.3651 09:45
CTIX Cellceutix Corp unch 1.9600 unch unch 1.9700 1.9600 09:58
FMCKJ Freddie Mac Pfd Z unch 5.8000 unch unch 5.8500 5.8000 09:35
TQLA Montalvo Spirits In unch 0.3287 -0.0001 -0.03% 0.3300 0.3287 09:33
CIGW Cig Wireless Corp unch 3.0000 unch unch 3.0000 3.0000 09:30
PARR Par Pete Corp unch 1.8500 unch unch 1.9000 1.8500 09:43
VUZI Vuzix Corp unch 2.2000 unch unch 2.2000 2.1700 09:49
HPTO Hopto Inc. unch 0.5000 unch unch 0.5000 0.4900 09:56
AMZG American Eagle Energ unch 2.2200 unch unch 2.2500 2.2200 09:33
DAKP Mct Holding Corp. unch 1.7300 +0.0300 +1.76% 1.7400 1.6800 09:58
ESPH Exosphere Technolog unch 0.2800 unch unch 0.2800 0.2790 09:38
CLCN Creative Learning unch 1.8900 unch unch 1.8900 1.8900 09:30
UBIQ Ubiquity Broadcastin unch 9.3000 unch unch 9.3000 9.2100 09:52
SOUL Soul & Vibe Interact unch 0.3200 unch unch 0.3200 0.3200 09:58
NAMG North American Oil unch 1.0400 unch unch 1.0700 1.0000 09:58
FMFG Farmers&Merchnt Bk F -0.01 33.2500 -0.0100 -0.03% 33.2500 33.2500 09:42
TTNP Titan Pharma Inc -0.08 0.6015 -0.0010 -0.17% 0.6040 0.6015 09:53
SFES Safestitch Medical -0.10 1.5400 -0.0100 -0.65% 1.5900 1.5400 09:49
FMAR First Mariner Bancor -0.18 1.0100 -0.0400 -3.81% 1.1000 1.0100 09:58
DECN Decision Diagnostics -0.23 0.6800 -0.0401 -5.57% 0.7450 0.5800 09:58
UMAX Umax Group Corp -0.26 0.8140 +0.0140 +1.75% 0.9750 0.7600 09:58
ADXS Advaxis Inc -0.30 5.0300 -0.3200 -5.98% 5.3500 5.0300 09:57
SNWV Sanuwave Health Inc -0.35 0.7200 -0.0200 -2.70% 0.7300 0.7200 09:58
HIIT Hii Technologies -0.37 0.3200 -0.0040 -1.23% 0.3230 0.2901 09:52
NVIV Design Source Inc -0.38 1.3600 -0.0500 -3.55% 1.4200 1.3200 09:57
CMPWW Comerica Inc -0.45 3.0000 -0.1000 -3.23% 3.0000 3.0000 09:39
FNMAM Fannie Mae 5.81 H -0.46 9.2500 -0.0900 -0.96% 9.2500 9.2500 09:43
WTER Alkaline Water Compa -0.50 0.4720 -0.0328 -6.50% 0.5250 0.4400 09:58
ECAU Echo Automotive Inc -0.65 0.2550 -0.0050 -1.92% 0.2600 0.2550 09:49
XBTC Xhibit Corp. -0.73 2.1000 -0.0500 -2.33% 2.1000 2.0000 09:56
HIPP Hipcricket Inc -0.81 0.5500 -0.0200 -3.51% 0.5800 0.5500 09:51
VPIG Virtual Piggy Inc -0.83 1.5500 -0.0500 -3.13% 1.6000 1.4700 09:58
FNMAT Federal Natl Pfd T -0.87 8.0000 -0.0500 -0.62% 8.0000 7.9700 09:38
JUVF Juniata Valley Finl -0.94 17.6600 -0.1900 -1.06% 17.6600 17.6600 09:33
PFIE Profire Energy Inc -0.99 2.6200 -0.1200 -4.38% 2.7400 2.6200 09:50
MRIC Mri Interventions -0.99 1.3600 -0.0300 -2.16% 1.3800 1.3600 09:34
SIAF Sino Agro Food Inc -1.12 0.3960 -0.0140 -3.41% 0.4100 0.3960 09:57
LBMH Liberator Medical Hl -1.16 2.3300 -0.0500 -2.10% 2.4200 2.3000 09:58
NHLD National Holdings -1.38 0.3400 -0.0290 -7.86% 0.3600 0.3400 09:42
OBJE Obscene Jeans Corp -1.73 0.3400 -0.0340 -9.09% 0.3400 0.3400 09:48
PTQMF Petaquilla Minerals -1.78 0.3170 -0.0210 -6.21% 0.3170 0.3170 09:30
FNMAJ Fannie Mae Pfd R -2.05 4.9600 -0.5400 -9.82% 4.9600 4.9600 09:30
CLDS Cloud Star Corp -2.40 0.4800 -0.0500 -9.43% 0.5300 0.3600 09:58
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SNGX Soligenix Inc. +2.66 1.8700 +0.0900 +5.06% 2.2000 1.9000 09:58
LPAD Lapolla Industries +2.21 0.5000 +0.1100 +28.21% 0.5000 0.3900 09:46
GTHP Guided Therapeutics +1.76 0.6300 +0.0500 +8.62% 0.6300 0.6050 09:48
VASO Vasomedical Inc +1.34 0.2800 +0.0100 +3.70% 0.2800 0.2600 09:51
SMTP Smtp Inc +0.93 1.0800 +0.0500 +4.85% 1.0800 1.0300 09:52
DRIO Labstyle +0.92 2.7500 +0.0900 +3.38% 2.8000 2.7500 09:49
AEYE Audioeye Inc +0.91 0.4995 +0.0625 +14.30% 0.4995 0.4995 09:51
ROIL Richfield Oil +0.88 0.4800 +0.0500 +11.63% 0.4800 0.4700 09:49
WDDD Worlds.Com Inc +0.74 0.2570 +0.0070 +2.80% 0.2570 0.2570 09:58
FVRG Forevergreen Worldwi +0.74 0.9400 +0.0900 +10.59% 0.9400 0.8500 09:55
ZERO Save The World Air I +0.71 1.3200 +0.0300 +2.33% 1.3200 1.2800 09:54
XXII 22Nd Cent +0.70 1.2500 +0.0300 +2.46% 1.2500 1.2200 09:58
NNVCD Nanoviricides Inc +0.68 5.9000 +0.4700 +8.66% 5.9000 5.4200 09:58
ENSV Enservco Corpporatio +0.59 1.5000 +0.0200 +1.35% 1.5000 1.4600 09:33
FMCC Freddie Mac +0.55 1.1400 +0.0100 +0.88% 1.1500 1.1100 09:58
FNMA Fannie Mae +0.53 1.1900 +0.0200 +1.71% 1.2000 1.1600 09:58
FNMAS Fannie Mae Pfd S +0.48 5.8300 +0.0300 +0.52% 5.8800 5.8200 09:40
CZICF Canadian Zinc Corp +0.41 0.6990 +0.0214 +3.16% 0.6990 0.6800 09:58
CALVF Caledonia Mining Cp +0.39 0.8080 +0.0097 +1.22% 0.8080 0.8080 09:30
UREE U.S. Rare Earths Inc +0.32 2.3500 +0.0500 +2.17% 2.5000 2.3500 09:31
STVI Snap Interactive +0.30 0.7300 +0.0200 +2.82% 0.7300 0.7300 09:30
FTTN First Titan Corp. +0.20 1.0300 +0.0100 +0.98% 1.0500 1.0200 09:47
LIQT Blue Moose Media +0.20 2.9000 +0.0200 +0.69% 2.9000 2.9000 09:30
ACLZ Accelerize New Media +0.12 1.1800 +0.0100 +0.85% 1.2000 1.1800 09:53
APPA A.P. Pharma +0.11 0.3300 +0.0010 +0.30% 0.3300 0.3220 09:58
TKOI Telkonet Inc +0.09 0.2750 +0.0010 +0.36% 0.2750 0.2750 09:44
FMCCO Freddie Mac 5.81 O unch 8.9500 unch unch 8.9500 8.9500 09:37
SITO Single Touch Systems unch 0.5200 -0.0250 -4.59% 0.5450 0.5200 09:57
NEPH Nephros Inc. unch 1.2000 unch unch 1.2000 1.2000 09:34
ARTH Arch Therapeutics unch 0.3700 unch unch 0.3700 0.3651 09:45
CTIX Cellceutix Corp unch 1.9600 unch unch 1.9700 1.9600 09:58
FMCKJ Freddie Mac Pfd Z unch 5.8000 unch unch 5.8500 5.8000 09:35
TQLA Montalvo Spirits In unch 0.3287 -0.0001 -0.03% 0.3300 0.3287 09:33
CIGW Cig Wireless Corp unch 3.0000 unch unch 3.0000 3.0000 09:30
PARR Par Pete Corp unch 1.8500 unch unch 1.9000 1.8500 09:43
VUZI Vuzix Corp unch 2.2000 unch unch 2.2000 2.1700 09:49
HPTO Hopto Inc. unch 0.5000 unch unch 0.5000 0.4900 09:56
AMZG American Eagle Energ unch 2.2200 unch unch 2.2500 2.2200 09:33
DAKP Mct Holding Corp. unch 1.7300 +0.0300 +1.76% 1.7400 1.6800 09:58
ESPH Exosphere Technolog unch 0.2800 unch unch 0.2800 0.2790 09:38
CLCN Creative Learning unch 1.8900 unch unch 1.8900 1.8900 09:30
UBIQ Ubiquity Broadcastin unch 9.3000 unch unch 9.3000 9.2100 09:52
SOUL Soul & Vibe Interact unch 0.3200 unch unch 0.3200 0.3200 09:58
NAMG North American Oil unch 1.0400 unch unch 1.0700 1.0000 09:58
FMFG Farmers&Merchnt Bk F -0.01 33.2500 -0.0100 -0.03% 33.2500 33.2500 09:42
TTNP Titan Pharma Inc -0.08 0.6015 -0.0010 -0.17% 0.6040 0.6015 09:53
SFES Safestitch Medical -0.10 1.5400 -0.0100 -0.65% 1.5900 1.5400 09:49
FMAR First Mariner Bancor -0.18 1.0100 -0.0400 -3.81% 1.1000 1.0100 09:58
DECN Decision Diagnostics -0.23 0.6800 -0.0401 -5.57% 0.7450 0.5800 09:58
UMAX Umax Group Corp -0.26 0.8140 +0.0140 +1.75% 0.9750 0.7600 09:58
ADXS Advaxis Inc -0.30 5.0300 -0.3200 -5.98% 5.3500 5.0300 09:57
SNWV Sanuwave Health Inc -0.35 0.7200 -0.0200 -2.70% 0.7300 0.7200 09:58
HIIT Hii Technologies -0.37 0.3200 -0.0040 -1.23% 0.3230 0.2901 09:52
NVIV Design Source Inc -0.38 1.3600 -0.0500 -3.55% 1.4200 1.3200 09:57
CMPWW Comerica Inc -0.45 3.0000 -0.1000 -3.23% 3.0000 3.0000 09:39
FNMAM Fannie Mae 5.81 H -0.46 9.2500 -0.0900 -0.96% 9.2500 9.2500 09:43
WTER Alkaline Water Compa -0.50 0.4720 -0.0328 -6.50% 0.5250 0.4400 09:58
ECAU Echo Automotive Inc -0.65 0.2550 -0.0050 -1.92% 0.2600 0.2550 09:49
XBTC Xhibit Corp. -0.73 2.1000 -0.0500 -2.33% 2.1000 2.0000 09:56
HIPP Hipcricket Inc -0.81 0.5500 -0.0200 -3.51% 0.5800 0.5500 09:51
VPIG Virtual Piggy Inc -0.83 1.5500 -0.0500 -3.13% 1.6000 1.4700 09:58
FNMAT Federal Natl Pfd T -0.87 8.0000 -0.0500 -0.62% 8.0000 7.9700 09:38
JUVF Juniata Valley Finl -0.94 17.6600 -0.1900 -1.06% 17.6600 17.6600 09:33
PFIE Profire Energy Inc -0.99 2.6200 -0.1200 -4.38% 2.7400 2.6200 09:50
MRIC Mri Interventions -0.99 1.3600 -0.0300 -2.16% 1.3800 1.3600 09:34
SIAF Sino Agro Food Inc -1.12 0.3960 -0.0140 -3.41% 0.4100 0.3960 09:57
LBMH Liberator Medical Hl -1.16 2.3300 -0.0500 -2.10% 2.4200 2.3000 09:58
NHLD National Holdings -1.38 0.3400 -0.0290 -7.86% 0.3600 0.3400 09:42
OBJE Obscene Jeans Corp -1.73 0.3400 -0.0340 -9.09% 0.3400 0.3400 09:48
PTQMF Petaquilla Minerals -1.78 0.3170 -0.0210 -6.21% 0.3170 0.3170 09:30
FNMAJ Fannie Mae Pfd R -2.05 4.9600 -0.5400 -9.82% 4.9600 4.9600 09:30
CLDS Cloud Star Corp -2.40 0.4800 -0.0500 -9.43% 0.5300 0.3600 09:58
(0)
(0)
