Posted On: 09/19/2013 12:19:01 PM
Post# of 39348
OTC/BB Most Active Stocks Thursday, September 19, 2013 12:18:35 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SNGX Soligenix Inc. +2.94 1.9500 +0.1700 +9.55% 2.2000 1.8500 12:00
AMZZ Amazonica Corp +2.13 0.7500 +0.0500 +7.14% 0.7500 0.7000 11:15
CALVF Caledonia Mining Cp +1.91 0.8519 +0.0536 +6.71% 0.8519 0.8080 10:01
SMTP Smtp Inc +1.73 1.1300 +0.1000 +9.71% 1.1300 1.0200 12:01
ZERO Save The World Air I +1.54 1.3600 +0.0700 +5.43% 1.3600 1.2600 12:02
WDDD Worlds.Com Inc +1.48 0.2650 +0.0150 +6.00% 0.2700 0.2570 11:30
VASO Vasomedical Inc +1.34 0.2800 +0.0100 +3.70% 0.2800 0.2600 09:51
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
NNVCD Nanoviricides Inc +1.12 6.1300 +0.7000 +12.89% 6.1400 5.4200 12:03
FVRG Forevergreen Worldwi +1.03 0.9300 +0.0800 +9.41% 0.9500 0.8500 11:57
NHLD National Holdings +0.98 0.3900 +0.0210 +5.69% 0.4000 0.3200 11:42
DRIO Labstyle +0.92 2.7500 +0.0900 +3.38% 2.8000 2.6600 11:29
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 0.4600 11:28
FNMAL Fed Natl Mtg Pfd M +0.84 9.2400 +0.2500 +2.78% 9.2400 9.2400 10:14
NAMG North American Oil +0.83 1.0400 unch unch 1.1200 1.0000 12:02
STVI Snap Interactive +0.80 0.7650 +0.0550 +7.75% 0.7679 0.7300 11:11
GTHP Guided Therapeutics +0.78 0.6000 +0.0200 +3.45% 0.6300 0.6000 11:43
XXII 22Nd Cent +0.70 1.2500 +0.0300 +2.46% 1.2800 1.2200 11:31
SCIO Scio Diamond Tech Cp +0.53 0.4400 +0.0400 +10.00% 0.4490 0.4400 11:53
PARR Par Pete Corp +0.52 1.8600 +0.0100 +0.54% 1.9000 1.8500 11:57
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 2.5500 11:36
FMCKN Federal Home Ln Mtg +0.44 4.5700 +0.0700 +1.56% 4.5700 4.5700 11:17
SOUL Soul & Vibe Interact +0.43 0.3500 +0.0300 +9.37% 0.3650 0.3200 11:59
SVLT Sunvault Energy Inc. +0.42 0.7500 +0.0702 +10.33% 0.7500 0.6600 10:27
FTTN First Titan Corp. +0.40 1.0400 +0.0200 +1.96% 1.0500 1.0200 11:50
FNMAH Federal Natl Mtg Pfd +0.31 4.5000 +0.0500 +1.12% 4.5000 4.4500 11:41
FNMA Fannie Mae +0.27 1.1800 +0.0100 +0.85% 1.2100 1.1600 12:03
FNMAK Federal Natl Pfd N +0.24 9.2100 +0.0700 +0.77% 9.2500 9.0000 11:30
AEYE Audioeye Inc +0.20 0.4500 +0.0130 +2.97% 0.4995 0.4500 11:00
UREE U.S. Rare Earths Inc +0.19 2.3300 +0.0300 +1.30% 2.5000 2.3300 11:56
ACLZ Accelerize New Media +0.12 1.1800 +0.0100 +0.85% 1.2000 1.1700 11:45
SGBK Stonegate Bank [Fl] +0.12 20.8000 +0.0500 +0.24% 20.8000 20.8000 11:54
UBIQ Ubiquity Broadcastin +0.10 9.3500 +0.0500 +0.54% 9.3500 9.2100 11:59
FNMAI Fed Ntl Mtg Ser Q +0.10 4.8500 +0.0100 +0.21% 4.8500 4.8500 10:56
TKOI Telkonet Inc +0.09 0.2709 -0.0031 -1.13% 0.2750 0.2700 11:57
ARTH Arch Therapeutics +0.07 0.3750 +0.0050 +1.35% 0.3750 0.3651 11:58
FMCKO Fed Home Ln Mtg +0.06 4.5000 +0.0100 +0.22% 4.5000 4.5000 11:18
FNMAP Fannie Mae Pfd F +0.05 8.8500 +0.0100 +0.11% 8.8500 8.8500 11:16
FMCCJ Freddie Mac Pfd Q +0.04 8.5000 -0.4500 -5.03% 8.9600 8.5000 11:57
PSBQ Psb Hldgs Inc [Wi] unch 30.0000 unch unch 30.0000 30.0000 11:01
FNMFN Federal National Mor unch 9.2500 unch unch 9.2500 9.2500 11:41
NEPH Nephros Inc. unch 1.2000 unch unch 1.2000 1.0600 11:40
HPTO Hopto Inc. unch 0.5000 unch unch 0.5000 0.4900 12:00
AMPD Amp Holding Inc. unch 0.2700 unch unch 0.2700 0.2600 11:37
ESPH Exosphere Technolog unch 0.2800 unch unch 0.2800 0.2700 12:01
FMCCO Freddie Mac 5.81 O unch 8.9500 unch unch 8.9500 8.9500 09:37
FMCC Freddie Mac unch 1.1300 unch unch 1.1500 1.1100 11:53
NSSI Network-1 Sec Solu unch 1.7300 unch unch 1.7300 1.7300 11:31
CYRX Cryoport Inc unch 0.4800 unch unch 0.4800 0.4800 10:08
AMZG American Eagle Energ unch 2.2200 unch unch 2.2500 2.2100 11:29
PFIE Profire Energy Inc unch 2.7400 unch unch 2.7400 2.6200 12:00
APPA A.P. Pharma unch 0.3200 -0.0090 -2.74% 0.3350 0.3200 12:00
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0520 7.9700 12:01
FMFG Farmers&Merchnt Bk F -0.01 33.2500 -0.0100 -0.03% 33.2500 33.2500 09:42
PTQMF Petaquilla Minerals -0.04 0.3376 -0.0004 -0.12% 0.3376 0.3170 11:03
CLCN Creative Learning -0.07 1.8800 -0.0100 -0.53% 1.8900 1.8800 11:47
SFES Safestitch Medical -0.10 1.5400 -0.0100 -0.65% 1.5900 1.5400 09:49
FNMAS Fannie Mae Pfd S -0.16 5.7600 -0.0400 -0.69% 5.8800 5.7000 11:56
SNWV Sanuwave Health Inc -0.17 0.7350 -0.0050 -0.68% 0.7350 0.7200 11:31
WTER Alkaline Water Compa -0.17 0.4905 -0.0143 -2.83% 0.5350 0.4400 12:03
FMAR First Mariner Bancor -0.18 1.0400 -0.0100 -0.95% 1.1000 1.0100 11:21
NVIV Design Source Inc -0.21 1.3600 -0.0500 -3.55% 1.4200 1.3200 11:59
CTIX Cellceutix Corp -0.24 1.9500 -0.0100 -0.51% 1.9700 1.9200 12:03
LPAD Lapolla Industries -0.25 0.3800 -0.0100 -2.56% 0.5000 0.3700 11:40
VUZI Vuzix Corp -0.26 2.1800 -0.0200 -0.91% 2.2300 2.1700 11:32
ADXS Advaxis Inc -0.34 5.1400 -0.2100 -3.93% 5.3500 5.0000 12:01
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 2.3600 -0.0200 -0.84% 2.4200 2.3000 12:02
ECAU Echo Automotive Inc -0.42 0.2568 -0.0032 -1.23% 0.2600 0.2550 11:27
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 9.2000 11:29
UBMI United Bancorp [Mi] -0.53 6.7500 -0.0500 -0.74% 6.7500 6.7500 11:08
MARA Marathon Patent Grou -0.53 5.5000 -0.0900 -1.61% 5.7600 5.5000 11:32
CIGW Cig Wireless Corp -0.57 2.8400 -0.1600 -5.33% 3.0000 2.8400 11:14
ENSV Enservco Corpporatio -0.59 1.4700 -0.0100 -0.68% 1.5000 1.4600 11:57
FMCKJ Freddie Mac Pfd Z -0.66 5.7500 -0.0500 -0.86% 5.8500 5.7000 11:27
TQLA Montalvo Spirits In -0.66 0.3100 -0.0188 -5.72% 0.3300 0.3100 11:22
SITO Single Touch Systems -0.72 0.5300 -0.0150 -2.75% 0.5450 0.5150 12:00
OBJE Obscene Jeans Corp -0.73 0.3600 -0.0140 -3.74% 0.3890 0.3320 12:01
DECN Decision Diagnostics -0.76 0.6500 -0.0701 -9.73% 0.7450 0.5800 11:42
DAKP Mct Holding Corp. -0.78 1.6900 -0.0100 -0.59% 1.7400 1.6500 12:02
DIRI Direct Insite Cp -0.85 1.4500 unch unch 1.4500 1.3500 12:00
FNMAG Fannie Mae 5.375 I -0.87 9.0000 -0.2000 -2.17% 9.3800 9.0000 11:27
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
CZICF Canadian Zinc Corp -0.95 0.6589 -0.0187 -2.76% 0.6990 0.6482 12:01
XBTC Xhibit Corp. -0.97 1.9500 -0.2000 -9.30% 2.1000 1.7100 11:27
MRIC Mri Interventions -0.99 1.3600 -0.0300 -2.16% 1.3800 1.3600 10:21
SOIGF Strata Oil & Gas Inc -1.02 0.2501 -0.0299 -10.68% 0.2600 0.2500 12:01
TTNP Titan Pharma Inc -1.03 0.5990 -0.0035 -0.58% 0.6040 0.5900 12:01
SIAF Sino Agro Food Inc -1.04 0.3970 -0.0130 -3.17% 0.4100 0.3960 11:58
NROM Noble Romans Inc -1.04 1.6600 -0.0300 -1.78% 1.6800 1.6000 11:56
CLDS Cloud Star Corp -1.37 0.4600 -0.0700 -13.21% 0.5300 0.3600 11:52
FNMFM Fed Natl Mtg Pfd E -1.60 9.0000 -0.6000 -6.25% 9.5000 9.0000 11:23
VPIG Virtual Piggy Inc -1.63 1.5000 -0.1000 -6.25% 1.6000 1.4700 11:50
FNMAJ Fannie Mae Pfd R -1.89 5.0100 -0.4900 -8.91% 5.0100 4.9600 11:25
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SNGX Soligenix Inc. +2.94 1.9500 +0.1700 +9.55% 2.2000 1.8500 12:00
AMZZ Amazonica Corp +2.13 0.7500 +0.0500 +7.14% 0.7500 0.7000 11:15
CALVF Caledonia Mining Cp +1.91 0.8519 +0.0536 +6.71% 0.8519 0.8080 10:01
SMTP Smtp Inc +1.73 1.1300 +0.1000 +9.71% 1.1300 1.0200 12:01
ZERO Save The World Air I +1.54 1.3600 +0.0700 +5.43% 1.3600 1.2600 12:02
WDDD Worlds.Com Inc +1.48 0.2650 +0.0150 +6.00% 0.2700 0.2570 11:30
VASO Vasomedical Inc +1.34 0.2800 +0.0100 +3.70% 0.2800 0.2600 09:51
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
NNVCD Nanoviricides Inc +1.12 6.1300 +0.7000 +12.89% 6.1400 5.4200 12:03
FVRG Forevergreen Worldwi +1.03 0.9300 +0.0800 +9.41% 0.9500 0.8500 11:57
NHLD National Holdings +0.98 0.3900 +0.0210 +5.69% 0.4000 0.3200 11:42
DRIO Labstyle +0.92 2.7500 +0.0900 +3.38% 2.8000 2.6600 11:29
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 0.4600 11:28
FNMAL Fed Natl Mtg Pfd M +0.84 9.2400 +0.2500 +2.78% 9.2400 9.2400 10:14
NAMG North American Oil +0.83 1.0400 unch unch 1.1200 1.0000 12:02
STVI Snap Interactive +0.80 0.7650 +0.0550 +7.75% 0.7679 0.7300 11:11
GTHP Guided Therapeutics +0.78 0.6000 +0.0200 +3.45% 0.6300 0.6000 11:43
XXII 22Nd Cent +0.70 1.2500 +0.0300 +2.46% 1.2800 1.2200 11:31
SCIO Scio Diamond Tech Cp +0.53 0.4400 +0.0400 +10.00% 0.4490 0.4400 11:53
PARR Par Pete Corp +0.52 1.8600 +0.0100 +0.54% 1.9000 1.8500 11:57
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 2.5500 11:36
FMCKN Federal Home Ln Mtg +0.44 4.5700 +0.0700 +1.56% 4.5700 4.5700 11:17
SOUL Soul & Vibe Interact +0.43 0.3500 +0.0300 +9.37% 0.3650 0.3200 11:59
SVLT Sunvault Energy Inc. +0.42 0.7500 +0.0702 +10.33% 0.7500 0.6600 10:27
FTTN First Titan Corp. +0.40 1.0400 +0.0200 +1.96% 1.0500 1.0200 11:50
FNMAH Federal Natl Mtg Pfd +0.31 4.5000 +0.0500 +1.12% 4.5000 4.4500 11:41
FNMA Fannie Mae +0.27 1.1800 +0.0100 +0.85% 1.2100 1.1600 12:03
FNMAK Federal Natl Pfd N +0.24 9.2100 +0.0700 +0.77% 9.2500 9.0000 11:30
AEYE Audioeye Inc +0.20 0.4500 +0.0130 +2.97% 0.4995 0.4500 11:00
UREE U.S. Rare Earths Inc +0.19 2.3300 +0.0300 +1.30% 2.5000 2.3300 11:56
ACLZ Accelerize New Media +0.12 1.1800 +0.0100 +0.85% 1.2000 1.1700 11:45
SGBK Stonegate Bank [Fl] +0.12 20.8000 +0.0500 +0.24% 20.8000 20.8000 11:54
UBIQ Ubiquity Broadcastin +0.10 9.3500 +0.0500 +0.54% 9.3500 9.2100 11:59
FNMAI Fed Ntl Mtg Ser Q +0.10 4.8500 +0.0100 +0.21% 4.8500 4.8500 10:56
TKOI Telkonet Inc +0.09 0.2709 -0.0031 -1.13% 0.2750 0.2700 11:57
ARTH Arch Therapeutics +0.07 0.3750 +0.0050 +1.35% 0.3750 0.3651 11:58
FMCKO Fed Home Ln Mtg +0.06 4.5000 +0.0100 +0.22% 4.5000 4.5000 11:18
FNMAP Fannie Mae Pfd F +0.05 8.8500 +0.0100 +0.11% 8.8500 8.8500 11:16
FMCCJ Freddie Mac Pfd Q +0.04 8.5000 -0.4500 -5.03% 8.9600 8.5000 11:57
PSBQ Psb Hldgs Inc [Wi] unch 30.0000 unch unch 30.0000 30.0000 11:01
FNMFN Federal National Mor unch 9.2500 unch unch 9.2500 9.2500 11:41
NEPH Nephros Inc. unch 1.2000 unch unch 1.2000 1.0600 11:40
HPTO Hopto Inc. unch 0.5000 unch unch 0.5000 0.4900 12:00
AMPD Amp Holding Inc. unch 0.2700 unch unch 0.2700 0.2600 11:37
ESPH Exosphere Technolog unch 0.2800 unch unch 0.2800 0.2700 12:01
FMCCO Freddie Mac 5.81 O unch 8.9500 unch unch 8.9500 8.9500 09:37
FMCC Freddie Mac unch 1.1300 unch unch 1.1500 1.1100 11:53
NSSI Network-1 Sec Solu unch 1.7300 unch unch 1.7300 1.7300 11:31
CYRX Cryoport Inc unch 0.4800 unch unch 0.4800 0.4800 10:08
AMZG American Eagle Energ unch 2.2200 unch unch 2.2500 2.2100 11:29
PFIE Profire Energy Inc unch 2.7400 unch unch 2.7400 2.6200 12:00
APPA A.P. Pharma unch 0.3200 -0.0090 -2.74% 0.3350 0.3200 12:00
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0520 7.9700 12:01
FMFG Farmers&Merchnt Bk F -0.01 33.2500 -0.0100 -0.03% 33.2500 33.2500 09:42
PTQMF Petaquilla Minerals -0.04 0.3376 -0.0004 -0.12% 0.3376 0.3170 11:03
CLCN Creative Learning -0.07 1.8800 -0.0100 -0.53% 1.8900 1.8800 11:47
SFES Safestitch Medical -0.10 1.5400 -0.0100 -0.65% 1.5900 1.5400 09:49
FNMAS Fannie Mae Pfd S -0.16 5.7600 -0.0400 -0.69% 5.8800 5.7000 11:56
SNWV Sanuwave Health Inc -0.17 0.7350 -0.0050 -0.68% 0.7350 0.7200 11:31
WTER Alkaline Water Compa -0.17 0.4905 -0.0143 -2.83% 0.5350 0.4400 12:03
FMAR First Mariner Bancor -0.18 1.0400 -0.0100 -0.95% 1.1000 1.0100 11:21
NVIV Design Source Inc -0.21 1.3600 -0.0500 -3.55% 1.4200 1.3200 11:59
CTIX Cellceutix Corp -0.24 1.9500 -0.0100 -0.51% 1.9700 1.9200 12:03
LPAD Lapolla Industries -0.25 0.3800 -0.0100 -2.56% 0.5000 0.3700 11:40
VUZI Vuzix Corp -0.26 2.1800 -0.0200 -0.91% 2.2300 2.1700 11:32
ADXS Advaxis Inc -0.34 5.1400 -0.2100 -3.93% 5.3500 5.0000 12:01
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 2.3600 -0.0200 -0.84% 2.4200 2.3000 12:02
ECAU Echo Automotive Inc -0.42 0.2568 -0.0032 -1.23% 0.2600 0.2550 11:27
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 9.2000 11:29
UBMI United Bancorp [Mi] -0.53 6.7500 -0.0500 -0.74% 6.7500 6.7500 11:08
MARA Marathon Patent Grou -0.53 5.5000 -0.0900 -1.61% 5.7600 5.5000 11:32
CIGW Cig Wireless Corp -0.57 2.8400 -0.1600 -5.33% 3.0000 2.8400 11:14
ENSV Enservco Corpporatio -0.59 1.4700 -0.0100 -0.68% 1.5000 1.4600 11:57
FMCKJ Freddie Mac Pfd Z -0.66 5.7500 -0.0500 -0.86% 5.8500 5.7000 11:27
TQLA Montalvo Spirits In -0.66 0.3100 -0.0188 -5.72% 0.3300 0.3100 11:22
SITO Single Touch Systems -0.72 0.5300 -0.0150 -2.75% 0.5450 0.5150 12:00
OBJE Obscene Jeans Corp -0.73 0.3600 -0.0140 -3.74% 0.3890 0.3320 12:01
DECN Decision Diagnostics -0.76 0.6500 -0.0701 -9.73% 0.7450 0.5800 11:42
DAKP Mct Holding Corp. -0.78 1.6900 -0.0100 -0.59% 1.7400 1.6500 12:02
DIRI Direct Insite Cp -0.85 1.4500 unch unch 1.4500 1.3500 12:00
FNMAG Fannie Mae 5.375 I -0.87 9.0000 -0.2000 -2.17% 9.3800 9.0000 11:27
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
CZICF Canadian Zinc Corp -0.95 0.6589 -0.0187 -2.76% 0.6990 0.6482 12:01
XBTC Xhibit Corp. -0.97 1.9500 -0.2000 -9.30% 2.1000 1.7100 11:27
MRIC Mri Interventions -0.99 1.3600 -0.0300 -2.16% 1.3800 1.3600 10:21
SOIGF Strata Oil & Gas Inc -1.02 0.2501 -0.0299 -10.68% 0.2600 0.2500 12:01
TTNP Titan Pharma Inc -1.03 0.5990 -0.0035 -0.58% 0.6040 0.5900 12:01
SIAF Sino Agro Food Inc -1.04 0.3970 -0.0130 -3.17% 0.4100 0.3960 11:58
NROM Noble Romans Inc -1.04 1.6600 -0.0300 -1.78% 1.6800 1.6000 11:56
CLDS Cloud Star Corp -1.37 0.4600 -0.0700 -13.21% 0.5300 0.3600 11:52
FNMFM Fed Natl Mtg Pfd E -1.60 9.0000 -0.6000 -6.25% 9.5000 9.0000 11:23
VPIG Virtual Piggy Inc -1.63 1.5000 -0.1000 -6.25% 1.6000 1.4700 11:50
FNMAJ Fannie Mae Pfd R -1.89 5.0100 -0.4900 -8.91% 5.0100 4.9600 11:25
(0)
(0)
