Posted On: 09/19/2013 11:16:39 AM
Post# of 39348
OTC/BB Most Active Stocks Thursday, September 19, 2013 11:16:15 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SNGX Soligenix Inc. +2.55 1.9400 +0.1600 +8.99% 2.2000 1.8500 10:54
CALVF Caledonia Mining Cp +1.91 0.8519 +0.0536 +6.71% 0.8519 0.8080 10:01
WDDD Worlds.Com Inc +1.87 0.2700 +0.0200 +8.00% 0.2700 0.2570 10:24
SMTP Smtp Inc +1.73 1.1300 +0.1000 +9.71% 1.1300 1.0200 10:29
VASO Vasomedical Inc +1.34 0.2800 +0.0100 +3.70% 0.2800 0.2600 09:51
PARR Par Pete Corp +1.26 1.9000 +0.0500 +2.70% 1.9000 1.8500 10:47
CCMMW Charter Commun Wt +1.24 91.2500 +4.3000 +4.95% 91.2500 88.5000 09:59
HRAA Health Rev Assurn +1.20 0.2740 +0.0240 +9.60% 0.2740 0.2350 10:09
GTHP Guided Therapeutics +1.13 0.6100 +0.0300 +5.17% 0.6300 0.6050 10:20
FVRG Forevergreen Worldwi +1.03 0.9300 +0.0800 +9.41% 0.9500 0.8500 10:59
NNVCD Nanoviricides Inc +1.01 6.0900 +0.6600 +12.15% 6.1200 5.4200 11:00
GNIN Green Innovations +0.93 0.2600 +0.0300 +13.04% 0.2750 0.2300 10:37
GLSO Glassesoff Inc. +0.89 1.0500 +0.0500 +5.00% 1.0500 1.0300 10:38
ROIL Richfield Oil +0.88 0.4800 +0.0500 +11.63% 0.4800 0.4700 09:49
STVI Snap Interactive +0.84 0.7679 +0.0579 +8.15% 0.7679 0.7300 10:12
FNMAL Fed Natl Mtg Pfd M +0.84 9.2400 +0.2500 +2.78% 9.2400 9.2400 10:14
DRIO Labstyle +0.82 2.7400 +0.0800 +3.01% 2.8000 2.6600 10:52
FNMAG Fannie Mae 5.375 I +0.80 9.3800 +0.1800 +1.96% 9.3800 9.3800 10:45
XXII 22Nd Cent +0.70 1.2500 +0.0300 +2.46% 1.2800 1.2200 10:52
NAMG North American Oil +0.70 1.0900 +0.0500 +4.81% 1.1200 1.0000 11:00
SCIO Scio Diamond Tech Cp +0.64 0.4490 +0.0490 +12.25% 0.4490 0.4490 10:16
SOUL Soul & Vibe Interact +0.63 0.3500 +0.0300 +9.37% 0.3650 0.3200 10:58
FTTN First Titan Corp. +0.60 1.0500 +0.0300 +2.94% 1.0500 1.0200 11:00
ENSV Enservco Corpporatio +0.59 1.5000 +0.0200 +1.35% 1.5000 1.4600 09:33
LIQT Blue Moose Media +0.49 2.9300 +0.0500 +1.74% 2.9300 2.9000 10:49
OMTK Omnitek Engineering +0.45 2.6300 +0.0300 +1.15% 2.6300 2.6300 10:18
SVLT Sunvault Energy Inc. +0.42 0.7500 +0.0702 +10.33% 0.7500 0.6600 10:27
VUZI Vuzix Corp +0.39 2.2300 +0.0300 +1.36% 2.2300 2.1700 11:00
MARA Marathon Patent Grou +0.35 5.7600 +0.1700 +3.04% 5.7600 5.5100 10:58
UREE U.S. Rare Earths Inc +0.32 2.3500 +0.0500 +2.17% 2.5000 2.3500 10:42
FNMAH Federal Natl Mtg Pfd +0.31 4.5000 +0.0500 +1.12% 4.5000 4.4500 10:32
OBJE Obscene Jeans Corp +0.30 0.3320 -0.0420 -11.23% 0.3890 0.3320 10:55
FMCC Freddie Mac +0.28 1.1300 unch unch 1.1500 1.1100 10:59
FNMA Fannie Mae +0.27 1.1800 +0.0100 +0.85% 1.2100 1.1600 11:00
LPAD Lapolla Industries +0.25 0.4100 +0.0200 +5.13% 0.5000 0.3700 10:57
AEYE Audioeye Inc +0.20 0.4500 +0.0130 +2.97% 0.4995 0.4500 11:00
ACLZ Accelerize New Media +0.12 1.1800 +0.0100 +0.85% 1.2000 1.1700 10:43
APPA A.P. Pharma +0.11 0.3300 +0.0010 +0.30% 0.3350 0.3220 11:00
FNMAI Fed Ntl Mtg Ser Q +0.10 4.8500 +0.0100 +0.21% 4.8500 4.8500 10:56
WTER Alkaline Water Compa +0.06 0.5000 -0.0048 -0.95% 0.5350 0.4400 10:58
CZICF Canadian Zinc Corp +0.02 0.6782 +0.0006 +0.09% 0.6990 0.6770 10:49
TQLA Montalvo Spirits In +0.02 0.3295 +0.0007 +0.21% 0.3300 0.3100 10:29
ARTH Arch Therapeutics +0.01 0.3701 +0.0001 +0.03% 0.3701 0.3651 10:51
CLCN Creative Learning unch 1.8900 unch unch 1.8900 1.8900 10:52
CYRX Cryoport Inc unch 0.4800 unch unch 0.4800 0.4800 10:08
AMZZ Amazonica Corp unch 0.7000 unch unch 0.7000 0.7000 09:50
PSBQ Psb Hldgs Inc [Wi] unch 30.0000 unch unch 30.0000 30.0000 10:51
ESPH Exosphere Technolog unch 0.2800 unch unch 0.2800 0.2790 09:38
UBIQ Ubiquity Broadcastin unch 9.3000 unch unch 9.3000 9.2100 10:44
CIGW Cig Wireless Corp unch 3.0000 unch unch 3.0000 3.0000 09:30
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0500 7.9700 10:54
HPTO Hopto Inc. unch 0.5000 unch unch 0.5000 0.4900 10:42
FMAR First Mariner Bancor unch 1.0100 -0.0400 -3.81% 1.1000 1.0100 11:00
FMCCO Freddie Mac 5.81 O unch 8.9500 unch unch 8.9500 8.9500 09:37
ECAU Echo Automotive Inc unch 0.2560 -0.0040 -1.54% 0.2600 0.2550 11:00
FMFG Farmers&Merchnt Bk F -0.01 33.2500 -0.0100 -0.03% 33.2500 33.2500 09:42
SFES Safestitch Medical -0.10 1.5400 -0.0100 -0.65% 1.5900 1.5400 09:49
NROM Noble Romans Inc -0.12 1.6800 -0.0100 -0.59% 1.6800 1.6800 10:19
AMZG American Eagle Energ -0.13 2.2100 -0.0100 -0.45% 2.2500 2.2100 10:46
NVIV Design Source Inc -0.25 1.3500 -0.0600 -4.26% 1.4200 1.3200 11:00
FNMFM Fed Natl Mtg Pfd E -0.28 9.5000 -0.1000 -1.04% 9.5000 9.5000 10:48
TTNP Titan Pharma Inc -0.29 0.5990 -0.0035 -0.58% 0.6040 0.5925 10:52
TKOI Telkonet Inc -0.36 0.2700 -0.0040 -1.46% 0.2750 0.2700 10:43
HIIT Hii Technologies -0.37 0.3200 -0.0040 -1.23% 0.3230 0.2850 10:48
CWBB Commonwealth Bus Bk -0.38 19.7000 -0.0800 -0.40% 19.7000 19.5000 10:07
LBMH Liberator Medical Hl -0.42 2.3500 -0.0300 -1.26% 2.4200 2.3000 10:56
CMPWW Comerica Inc -0.45 3.0000 -0.1000 -3.23% 3.0000 3.0000 09:39
AMPD Amp Holding Inc. -0.46 0.2600 -0.0100 -3.70% 0.2600 0.2600 10:13
ADXS Advaxis Inc -0.47 5.0900 -0.2600 -4.86% 5.3500 5.0000 11:00
CTIX Cellceutix Corp -0.49 1.9400 -0.0200 -1.02% 1.9700 1.9200 11:00
UBMI United Bancorp [Mi] -0.53 6.7500 -0.0500 -0.74% 6.7500 6.7500 10:40
FNMAS Fannie Mae Pfd S -0.61 5.7600 -0.0400 -0.69% 5.8800 5.7600 10:55
FMCKJ Freddie Mac Pfd Z -0.66 5.7500 -0.0500 -0.86% 5.8500 5.7500 10:54
PFIE Profire Energy Inc -0.67 2.6600 -0.0800 -2.92% 2.7400 2.6200 10:50
UMAX Umax Group Corp -0.67 0.6400 -0.1600 -20.00% 0.9750 0.6260 10:59
SOIGF Strata Oil & Gas Inc -0.68 0.2600 -0.0200 -7.14% 0.2600 0.2500 10:51
SNWV Sanuwave Health Inc -0.69 0.7200 -0.0200 -2.70% 0.7300 0.7200 10:51
PTQMF Petaquilla Minerals -0.71 0.3300 -0.0080 -2.37% 0.3300 0.3170 10:53
FNMAM Fannie Mae 5.81 H -0.71 9.2000 -0.1400 -1.50% 9.2500 9.2000 10:27
ZERO Save The World Air I -0.74 1.2600 -0.0300 -2.33% 1.3200 1.2600 10:48
DAKP Mct Holding Corp. -0.78 1.6700 -0.0300 -1.76% 1.7400 1.6500 10:37
SIAF Sino Agro Food Inc -0.81 0.4000 -0.0100 -2.44% 0.4100 0.3960 10:44
DECN Decision Diagnostics -0.85 0.6410 -0.0791 -10.98% 0.7450 0.5800 10:43
NSBC North State Bncorp -0.88 4.9500 -0.1500 -2.94% 5.0500 4.9500 10:56
JUVF Juniata Valley Finl -0.94 17.6600 -0.1900 -1.06% 17.6600 17.6600 09:33
SITO Single Touch Systems -0.96 0.5250 -0.0200 -3.67% 0.5450 0.5150 10:59
MRIC Mri Interventions -0.99 1.3600 -0.0300 -2.16% 1.3800 1.3600 10:21
NEPH Nephros Inc. -1.10 1.1100 -0.0900 -7.50% 1.2000 1.1100 10:29
XBTC Xhibit Corp. -1.17 1.9100 -0.2400 -11.16% 2.1000 1.7100 10:53
VPIG Virtual Piggy Inc -1.48 1.5100 -0.0900 -5.63% 1.6000 1.4700 10:59
FNMAJ Fannie Mae Pfd R -1.89 5.0100 -0.4900 -8.91% 5.0100 4.9600 10:43
NHLD National Holdings -2.20 0.3300 -0.0390 -10.57% 0.3600 0.3200 10:59
HIPP Hipcricket Inc -2.22 0.5000 -0.0700 -12.28% 0.5800 0.5000 10:59
CLDS Cloud Star Corp -2.34 0.4070 -0.1230 -23.21% 0.5300 0.3600 10:55
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SNGX Soligenix Inc. +2.55 1.9400 +0.1600 +8.99% 2.2000 1.8500 10:54
CALVF Caledonia Mining Cp +1.91 0.8519 +0.0536 +6.71% 0.8519 0.8080 10:01
WDDD Worlds.Com Inc +1.87 0.2700 +0.0200 +8.00% 0.2700 0.2570 10:24
SMTP Smtp Inc +1.73 1.1300 +0.1000 +9.71% 1.1300 1.0200 10:29
VASO Vasomedical Inc +1.34 0.2800 +0.0100 +3.70% 0.2800 0.2600 09:51
PARR Par Pete Corp +1.26 1.9000 +0.0500 +2.70% 1.9000 1.8500 10:47
CCMMW Charter Commun Wt +1.24 91.2500 +4.3000 +4.95% 91.2500 88.5000 09:59
HRAA Health Rev Assurn +1.20 0.2740 +0.0240 +9.60% 0.2740 0.2350 10:09
GTHP Guided Therapeutics +1.13 0.6100 +0.0300 +5.17% 0.6300 0.6050 10:20
FVRG Forevergreen Worldwi +1.03 0.9300 +0.0800 +9.41% 0.9500 0.8500 10:59
NNVCD Nanoviricides Inc +1.01 6.0900 +0.6600 +12.15% 6.1200 5.4200 11:00
GNIN Green Innovations +0.93 0.2600 +0.0300 +13.04% 0.2750 0.2300 10:37
GLSO Glassesoff Inc. +0.89 1.0500 +0.0500 +5.00% 1.0500 1.0300 10:38
ROIL Richfield Oil +0.88 0.4800 +0.0500 +11.63% 0.4800 0.4700 09:49
STVI Snap Interactive +0.84 0.7679 +0.0579 +8.15% 0.7679 0.7300 10:12
FNMAL Fed Natl Mtg Pfd M +0.84 9.2400 +0.2500 +2.78% 9.2400 9.2400 10:14
DRIO Labstyle +0.82 2.7400 +0.0800 +3.01% 2.8000 2.6600 10:52
FNMAG Fannie Mae 5.375 I +0.80 9.3800 +0.1800 +1.96% 9.3800 9.3800 10:45
XXII 22Nd Cent +0.70 1.2500 +0.0300 +2.46% 1.2800 1.2200 10:52
NAMG North American Oil +0.70 1.0900 +0.0500 +4.81% 1.1200 1.0000 11:00
SCIO Scio Diamond Tech Cp +0.64 0.4490 +0.0490 +12.25% 0.4490 0.4490 10:16
SOUL Soul & Vibe Interact +0.63 0.3500 +0.0300 +9.37% 0.3650 0.3200 10:58
FTTN First Titan Corp. +0.60 1.0500 +0.0300 +2.94% 1.0500 1.0200 11:00
ENSV Enservco Corpporatio +0.59 1.5000 +0.0200 +1.35% 1.5000 1.4600 09:33
LIQT Blue Moose Media +0.49 2.9300 +0.0500 +1.74% 2.9300 2.9000 10:49
OMTK Omnitek Engineering +0.45 2.6300 +0.0300 +1.15% 2.6300 2.6300 10:18
SVLT Sunvault Energy Inc. +0.42 0.7500 +0.0702 +10.33% 0.7500 0.6600 10:27
VUZI Vuzix Corp +0.39 2.2300 +0.0300 +1.36% 2.2300 2.1700 11:00
MARA Marathon Patent Grou +0.35 5.7600 +0.1700 +3.04% 5.7600 5.5100 10:58
UREE U.S. Rare Earths Inc +0.32 2.3500 +0.0500 +2.17% 2.5000 2.3500 10:42
FNMAH Federal Natl Mtg Pfd +0.31 4.5000 +0.0500 +1.12% 4.5000 4.4500 10:32
OBJE Obscene Jeans Corp +0.30 0.3320 -0.0420 -11.23% 0.3890 0.3320 10:55
FMCC Freddie Mac +0.28 1.1300 unch unch 1.1500 1.1100 10:59
FNMA Fannie Mae +0.27 1.1800 +0.0100 +0.85% 1.2100 1.1600 11:00
LPAD Lapolla Industries +0.25 0.4100 +0.0200 +5.13% 0.5000 0.3700 10:57
AEYE Audioeye Inc +0.20 0.4500 +0.0130 +2.97% 0.4995 0.4500 11:00
ACLZ Accelerize New Media +0.12 1.1800 +0.0100 +0.85% 1.2000 1.1700 10:43
APPA A.P. Pharma +0.11 0.3300 +0.0010 +0.30% 0.3350 0.3220 11:00
FNMAI Fed Ntl Mtg Ser Q +0.10 4.8500 +0.0100 +0.21% 4.8500 4.8500 10:56
WTER Alkaline Water Compa +0.06 0.5000 -0.0048 -0.95% 0.5350 0.4400 10:58
CZICF Canadian Zinc Corp +0.02 0.6782 +0.0006 +0.09% 0.6990 0.6770 10:49
TQLA Montalvo Spirits In +0.02 0.3295 +0.0007 +0.21% 0.3300 0.3100 10:29
ARTH Arch Therapeutics +0.01 0.3701 +0.0001 +0.03% 0.3701 0.3651 10:51
CLCN Creative Learning unch 1.8900 unch unch 1.8900 1.8900 10:52
CYRX Cryoport Inc unch 0.4800 unch unch 0.4800 0.4800 10:08
AMZZ Amazonica Corp unch 0.7000 unch unch 0.7000 0.7000 09:50
PSBQ Psb Hldgs Inc [Wi] unch 30.0000 unch unch 30.0000 30.0000 10:51
ESPH Exosphere Technolog unch 0.2800 unch unch 0.2800 0.2790 09:38
UBIQ Ubiquity Broadcastin unch 9.3000 unch unch 9.3000 9.2100 10:44
CIGW Cig Wireless Corp unch 3.0000 unch unch 3.0000 3.0000 09:30
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0500 7.9700 10:54
HPTO Hopto Inc. unch 0.5000 unch unch 0.5000 0.4900 10:42
FMAR First Mariner Bancor unch 1.0100 -0.0400 -3.81% 1.1000 1.0100 11:00
FMCCO Freddie Mac 5.81 O unch 8.9500 unch unch 8.9500 8.9500 09:37
ECAU Echo Automotive Inc unch 0.2560 -0.0040 -1.54% 0.2600 0.2550 11:00
FMFG Farmers&Merchnt Bk F -0.01 33.2500 -0.0100 -0.03% 33.2500 33.2500 09:42
SFES Safestitch Medical -0.10 1.5400 -0.0100 -0.65% 1.5900 1.5400 09:49
NROM Noble Romans Inc -0.12 1.6800 -0.0100 -0.59% 1.6800 1.6800 10:19
AMZG American Eagle Energ -0.13 2.2100 -0.0100 -0.45% 2.2500 2.2100 10:46
NVIV Design Source Inc -0.25 1.3500 -0.0600 -4.26% 1.4200 1.3200 11:00
FNMFM Fed Natl Mtg Pfd E -0.28 9.5000 -0.1000 -1.04% 9.5000 9.5000 10:48
TTNP Titan Pharma Inc -0.29 0.5990 -0.0035 -0.58% 0.6040 0.5925 10:52
TKOI Telkonet Inc -0.36 0.2700 -0.0040 -1.46% 0.2750 0.2700 10:43
HIIT Hii Technologies -0.37 0.3200 -0.0040 -1.23% 0.3230 0.2850 10:48
CWBB Commonwealth Bus Bk -0.38 19.7000 -0.0800 -0.40% 19.7000 19.5000 10:07
LBMH Liberator Medical Hl -0.42 2.3500 -0.0300 -1.26% 2.4200 2.3000 10:56
CMPWW Comerica Inc -0.45 3.0000 -0.1000 -3.23% 3.0000 3.0000 09:39
AMPD Amp Holding Inc. -0.46 0.2600 -0.0100 -3.70% 0.2600 0.2600 10:13
ADXS Advaxis Inc -0.47 5.0900 -0.2600 -4.86% 5.3500 5.0000 11:00
CTIX Cellceutix Corp -0.49 1.9400 -0.0200 -1.02% 1.9700 1.9200 11:00
UBMI United Bancorp [Mi] -0.53 6.7500 -0.0500 -0.74% 6.7500 6.7500 10:40
FNMAS Fannie Mae Pfd S -0.61 5.7600 -0.0400 -0.69% 5.8800 5.7600 10:55
FMCKJ Freddie Mac Pfd Z -0.66 5.7500 -0.0500 -0.86% 5.8500 5.7500 10:54
PFIE Profire Energy Inc -0.67 2.6600 -0.0800 -2.92% 2.7400 2.6200 10:50
UMAX Umax Group Corp -0.67 0.6400 -0.1600 -20.00% 0.9750 0.6260 10:59
SOIGF Strata Oil & Gas Inc -0.68 0.2600 -0.0200 -7.14% 0.2600 0.2500 10:51
SNWV Sanuwave Health Inc -0.69 0.7200 -0.0200 -2.70% 0.7300 0.7200 10:51
PTQMF Petaquilla Minerals -0.71 0.3300 -0.0080 -2.37% 0.3300 0.3170 10:53
FNMAM Fannie Mae 5.81 H -0.71 9.2000 -0.1400 -1.50% 9.2500 9.2000 10:27
ZERO Save The World Air I -0.74 1.2600 -0.0300 -2.33% 1.3200 1.2600 10:48
DAKP Mct Holding Corp. -0.78 1.6700 -0.0300 -1.76% 1.7400 1.6500 10:37
SIAF Sino Agro Food Inc -0.81 0.4000 -0.0100 -2.44% 0.4100 0.3960 10:44
DECN Decision Diagnostics -0.85 0.6410 -0.0791 -10.98% 0.7450 0.5800 10:43
NSBC North State Bncorp -0.88 4.9500 -0.1500 -2.94% 5.0500 4.9500 10:56
JUVF Juniata Valley Finl -0.94 17.6600 -0.1900 -1.06% 17.6600 17.6600 09:33
SITO Single Touch Systems -0.96 0.5250 -0.0200 -3.67% 0.5450 0.5150 10:59
MRIC Mri Interventions -0.99 1.3600 -0.0300 -2.16% 1.3800 1.3600 10:21
NEPH Nephros Inc. -1.10 1.1100 -0.0900 -7.50% 1.2000 1.1100 10:29
XBTC Xhibit Corp. -1.17 1.9100 -0.2400 -11.16% 2.1000 1.7100 10:53
VPIG Virtual Piggy Inc -1.48 1.5100 -0.0900 -5.63% 1.6000 1.4700 10:59
FNMAJ Fannie Mae Pfd R -1.89 5.0100 -0.4900 -8.91% 5.0100 4.9600 10:43
NHLD National Holdings -2.20 0.3300 -0.0390 -10.57% 0.3600 0.3200 10:59
HIPP Hipcricket Inc -2.22 0.5000 -0.0700 -12.28% 0.5800 0.5000 10:59
CLDS Cloud Star Corp -2.34 0.4070 -0.1230 -23.21% 0.5300 0.3600 10:55
(0)
(0)
