Posted On: 09/19/2013 1:21:08 PM
Post# of 39348
OTC/BB Most Active Stocks Thursday, September 19, 2013 1:20:43 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SNGX Soligenix Inc. +2.85 1.9700 +0.1900 +10.67% 2.2000 1.8500 12:46
AMBZ American Business +2.23 29.0500 +0.5500 +1.93% 29.0500 29.0500 12:17
AMZZ Amazonica Corp +2.13 0.7500 +0.0500 +7.14% 0.7500 0.7000 11:15
SMTP Smtp Inc +1.73 1.1300 +0.1000 +9.71% 1.1300 1.0200 12:13
WDDD Worlds.Com Inc +1.48 0.2650 +0.0150 +6.00% 0.2700 0.2570 12:39
ZERO Save The World Air I +1.35 1.3400 +0.0500 +3.88% 1.3600 1.2600 12:55
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 +1.04 6.0900 +0.6600 +12.15% 6.1400 5.4200 13:04
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
STVI Snap Interactive +0.84 0.7678 +0.0578 +8.14% 0.7679 0.7300 12:28
FVRG Forevergreen Worldwi +0.84 0.9300 +0.0800 +9.41% 0.9500 0.8500 13:02
FNMAG Fannie Mae 5.375 I +0.80 9.3800 +0.1800 +1.96% 9.3800 9.0000 12:22
GTHP Guided Therapeutics +0.78 0.6000 +0.0200 +3.45% 0.6300 0.6000 12:54
FMCCK Freddie Mac 5.79 +0.71 8.9800 +0.1800 +2.05% 8.9800 8.9800 12:00
FMCCL Freddie Mac Var RTS +0.64 8.7500 +0.1800 +2.10% 8.7500 8.7500 12:04
ARTH Arch Therapeutics +0.57 0.3700 unch unch 0.3790 0.3651 12:59
SOUL Soul & Vibe Interact +0.56 0.3600 +0.0400 +12.50% 0.3650 0.3200 13:03
FMCCT Federal Home Loan +0.55 9.0500 +0.1000 +1.12% 9.0500 9.0500 12:53
SCIO Scio Diamond Tech Cp +0.53 0.4400 +0.0400 +10.00% 0.4490 0.4400 11:53
PFIE Profire Energy Inc +0.51 2.8000 +0.0600 +2.19% 2.8000 2.6200 13:04
LIQT Blue Moose Media +0.49 2.9300 +0.0500 +1.74% 2.9300 2.9000 10:49
XXII 22Nd Cent +0.47 1.2500 +0.0300 +2.46% 1.2800 1.2200 13:03
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
SVLT Sunvault Energy Inc. +0.42 0.6600 -0.0198 -2.91% 0.7500 0.6600 13:05
FMCKL Freddie Mac 6.02 Pfd +0.38 4.6000 +0.0400 +0.88% 4.6000 4.6000 12:03
FNMAH Federal Natl Mtg Pfd +0.31 4.5000 +0.0500 +1.12% 4.5000 4.4500 11:41
UBIQ Ubiquity Broadcastin +0.30 9.4500 +0.1500 +1.61% 9.4500 9.2100 13:01
CALVF Caledonia Mining Cp +0.29 0.8054 +0.0071 +0.89% 0.8519 0.8054 12:30
FMCC Freddie Mac +0.28 1.1300 unch unch 1.1500 1.1100 13:03
FNMA Fannie Mae +0.27 1.1800 +0.0100 +0.85% 1.2100 1.1600 13:04
PARR Par Pete Corp +0.26 1.8600 +0.0100 +0.54% 1.9000 1.8500 12:51
FNMAK Federal Natl Pfd N +0.24 9.1500 +0.0100 +0.11% 9.2500 9.0000 13:02
FTTN First Titan Corp. +0.20 1.0400 +0.0200 +1.96% 1.0500 1.0200 13:03
UREE U.S. Rare Earths Inc +0.19 2.3300 +0.0300 +1.30% 2.5000 2.3300 11:56
SGBK Stonegate Bank [Fl] +0.12 20.8000 +0.0500 +0.24% 20.8000 20.8000 11:54
ACLZ Accelerize New Media +0.12 1.1800 +0.0100 +0.85% 1.2000 1.1700 11:45
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 0.5075 +0.0027 +0.53% 0.5350 0.4400 13:01
FMCKO Fed Home Ln Mtg +0.06 4.5000 +0.0100 +0.22% 4.5000 4.5000 12:25
FNMAP Fannie Mae Pfd F +0.05 8.8500 +0.0100 +0.11% 8.8500 8.8500 11:16
NSSI Network-1 Sec Solu unch 1.7300 unch unch 1.7300 1.7300 11:31
FMCCO Freddie Mac 5.81 O unch 8.9500 unch unch 8.9500 8.9500 09:37
AMPD Amp Holding Inc. unch 0.2700 unch unch 0.2700 0.2600 11:37
NVIV Design Source Inc unch 1.3900 -0.0200 -1.42% 1.4200 1.3200 12:59
AMZG American Eagle Energ unch 2.2200 unch unch 2.2500 2.2100 11:29
PSBQ Psb Hldgs Inc [Wi] unch 30.0000 unch unch 30.0000 30.0000 11:01
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0600 7.9700 12:34
ECAU Echo Automotive Inc unch 0.2600 unch unch 0.2600 0.2550 12:40
ENSV Enservco Corpporatio unch 1.4800 unch unch 1.5000 1.4600 12:12
DIRI Direct Insite Cp unch 1.4500 unch unch 1.4500 1.3500 12:00
GLOI Globaloptions Group unch 3.3500 unch unch 3.3500 3.2500 12:29
FMCKJ Freddie Mac Pfd Z unch 5.8200 +0.0200 +0.34% 5.8500 5.7000 13:01
NAMG North American Oil unch 1.0500 +0.0100 +0.96% 1.1200 1.0000 13:02
FNMAS Fannie Mae Pfd S unch 5.7600 -0.0400 -0.69% 5.8800 5.7000 13:02
FMFG Farmers&Merchnt Bk F -0.01 33.2500 -0.0100 -0.03% 33.2500 33.2500 09:42
CLCN Creative Learning -0.07 1.8800 -0.0100 -0.53% 1.8900 1.8800 12:49
SFES Safestitch Medical -0.10 1.5400 -0.0100 -0.65% 1.5900 1.5400 12:10
NEPH Nephros Inc. -0.12 1.1900 -0.0100 -0.83% 1.2000 1.0600 12:15
NROM Noble Romans Inc -0.12 1.6800 -0.0100 -0.59% 1.6800 1.6000 12:36
ESPH Exosphere Technolog -0.15 0.2775 -0.0025 -0.89% 0.2800 0.2700 12:29
AEYE Audioeye Inc -0.16 0.4270 -0.0100 -2.29% 0.4995 0.4000 12:49
SNWV Sanuwave Health Inc -0.17 0.7350 -0.0050 -0.68% 0.7350 0.7200 11:31
LBMH Liberator Medical Hl -0.21 2.3700 -0.0100 -0.42% 2.4200 2.3000 12:58
CBNY Community National -0.22 13.2500 -0.1000 -0.75% 13.2500 13.2500 12:06
LPAD Lapolla Industries -0.25 0.3800 -0.0100 -2.56% 0.5000 0.3700 11:40
DAKP Mct Holding Corp. -0.26 1.6900 -0.0100 -0.59% 1.7400 1.6500 12:02
VUZI Vuzix Corp -0.26 2.1800 -0.0200 -0.91% 2.2300 2.1700 12:51
TKOI Telkonet Inc -0.28 0.2700 -0.0040 -1.46% 0.2750 0.2700 13:02
CWBB Commonwealth Bus Bk -0.38 19.7000 -0.0800 -0.40% 19.7000 19.5000 10:07
CMPWW Comerica Inc -0.45 3.0000 -0.1000 -3.23% 3.0000 3.0000 09:39
ADXS Advaxis Inc -0.48 5.0000 -0.3500 -6.54% 5.3500 5.0000 12:33
UBMI United Bancorp [Mi] -0.53 6.7500 -0.0500 -0.74% 6.7500 6.7500 12:36
CIGW Cig Wireless Corp -0.57 2.8400 -0.1600 -5.33% 3.0000 2.8400 12:45
FNMFN Federal National Mor -0.58 9.0500 -0.2000 -2.16% 9.2500 9.0500 12:55
HPTO Hopto Inc. -0.61 0.4900 -0.0100 -2.00% 0.5000 0.4900 12:47
CYRX Cryoport Inc -0.62 0.4601 -0.0199 -4.15% 0.4800 0.4601 12:34
TQLA Montalvo Spirits In -0.66 0.3100 -0.0188 -5.72% 0.3300 0.3100 12:45
DECN Decision Diagnostics -0.70 0.6549 -0.0652 -9.05% 0.7450 0.5800 12:43
MARA Marathon Patent Grou -0.70 5.4700 -0.1200 -2.15% 5.7600 5.4700 12:38
FNMAM Fannie Mae 5.81 H -0.71 9.2000 -0.1400 -1.50% 9.2500 9.2000 12:51
SITO Single Touch Systems -0.72 0.5300 -0.0150 -2.75% 0.5450 0.5150 12:59
XBTC Xhibit Corp. -0.73 2.0000 -0.1500 -6.98% 2.1000 1.7100 12:47
FMAR First Mariner Bancor -0.75 1.0100 -0.0400 -3.81% 1.1000 1.0100 12:46
SIAF Sino Agro Food Inc -0.81 0.4000 -0.0100 -2.44% 0.4100 0.3960 12:44
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 0.6580 -0.0196 -2.89% 0.6990 0.6482 12:58
CTIX Cellceutix Corp -0.96 1.9300 -0.0300 -1.53% 1.9700 1.9100 12:58
MRIC Mri Interventions -0.99 1.3600 -0.0300 -2.16% 1.3800 1.3600 12:42
APPA A.P. Pharma -0.99 0.3300 +0.0010 +0.30% 0.3350 0.3200 13:03
SOIGF Strata Oil & Gas Inc -1.02 0.2550 -0.0250 -8.93% 0.2600 0.2500 13:01
TTNP Titan Pharma Inc -1.03 0.5900 -0.0125 -2.07% 0.6040 0.5900 12:49
BFDI Brekford Intl Corp -1.07 0.5300 -0.0198 -3.60% 0.5400 0.5300 12:11
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SNGX Soligenix Inc. +2.85 1.9700 +0.1900 +10.67% 2.2000 1.8500 12:46
AMBZ American Business +2.23 29.0500 +0.5500 +1.93% 29.0500 29.0500 12:17
AMZZ Amazonica Corp +2.13 0.7500 +0.0500 +7.14% 0.7500 0.7000 11:15
SMTP Smtp Inc +1.73 1.1300 +0.1000 +9.71% 1.1300 1.0200 12:13
WDDD Worlds.Com Inc +1.48 0.2650 +0.0150 +6.00% 0.2700 0.2570 12:39
ZERO Save The World Air I +1.35 1.3400 +0.0500 +3.88% 1.3600 1.2600 12:55
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 +1.04 6.0900 +0.6600 +12.15% 6.1400 5.4200 13:04
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
STVI Snap Interactive +0.84 0.7678 +0.0578 +8.14% 0.7679 0.7300 12:28
FVRG Forevergreen Worldwi +0.84 0.9300 +0.0800 +9.41% 0.9500 0.8500 13:02
FNMAG Fannie Mae 5.375 I +0.80 9.3800 +0.1800 +1.96% 9.3800 9.0000 12:22
GTHP Guided Therapeutics +0.78 0.6000 +0.0200 +3.45% 0.6300 0.6000 12:54
FMCCK Freddie Mac 5.79 +0.71 8.9800 +0.1800 +2.05% 8.9800 8.9800 12:00
FMCCL Freddie Mac Var RTS +0.64 8.7500 +0.1800 +2.10% 8.7500 8.7500 12:04
ARTH Arch Therapeutics +0.57 0.3700 unch unch 0.3790 0.3651 12:59
SOUL Soul & Vibe Interact +0.56 0.3600 +0.0400 +12.50% 0.3650 0.3200 13:03
FMCCT Federal Home Loan +0.55 9.0500 +0.1000 +1.12% 9.0500 9.0500 12:53
SCIO Scio Diamond Tech Cp +0.53 0.4400 +0.0400 +10.00% 0.4490 0.4400 11:53
PFIE Profire Energy Inc +0.51 2.8000 +0.0600 +2.19% 2.8000 2.6200 13:04
LIQT Blue Moose Media +0.49 2.9300 +0.0500 +1.74% 2.9300 2.9000 10:49
XXII 22Nd Cent +0.47 1.2500 +0.0300 +2.46% 1.2800 1.2200 13:03
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
SVLT Sunvault Energy Inc. +0.42 0.6600 -0.0198 -2.91% 0.7500 0.6600 13:05
FMCKL Freddie Mac 6.02 Pfd +0.38 4.6000 +0.0400 +0.88% 4.6000 4.6000 12:03
FNMAH Federal Natl Mtg Pfd +0.31 4.5000 +0.0500 +1.12% 4.5000 4.4500 11:41
UBIQ Ubiquity Broadcastin +0.30 9.4500 +0.1500 +1.61% 9.4500 9.2100 13:01
CALVF Caledonia Mining Cp +0.29 0.8054 +0.0071 +0.89% 0.8519 0.8054 12:30
FMCC Freddie Mac +0.28 1.1300 unch unch 1.1500 1.1100 13:03
FNMA Fannie Mae +0.27 1.1800 +0.0100 +0.85% 1.2100 1.1600 13:04
PARR Par Pete Corp +0.26 1.8600 +0.0100 +0.54% 1.9000 1.8500 12:51
FNMAK Federal Natl Pfd N +0.24 9.1500 +0.0100 +0.11% 9.2500 9.0000 13:02
FTTN First Titan Corp. +0.20 1.0400 +0.0200 +1.96% 1.0500 1.0200 13:03
UREE U.S. Rare Earths Inc +0.19 2.3300 +0.0300 +1.30% 2.5000 2.3300 11:56
SGBK Stonegate Bank [Fl] +0.12 20.8000 +0.0500 +0.24% 20.8000 20.8000 11:54
ACLZ Accelerize New Media +0.12 1.1800 +0.0100 +0.85% 1.2000 1.1700 11:45
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 0.5075 +0.0027 +0.53% 0.5350 0.4400 13:01
FMCKO Fed Home Ln Mtg +0.06 4.5000 +0.0100 +0.22% 4.5000 4.5000 12:25
FNMAP Fannie Mae Pfd F +0.05 8.8500 +0.0100 +0.11% 8.8500 8.8500 11:16
NSSI Network-1 Sec Solu unch 1.7300 unch unch 1.7300 1.7300 11:31
FMCCO Freddie Mac 5.81 O unch 8.9500 unch unch 8.9500 8.9500 09:37
AMPD Amp Holding Inc. unch 0.2700 unch unch 0.2700 0.2600 11:37
NVIV Design Source Inc unch 1.3900 -0.0200 -1.42% 1.4200 1.3200 12:59
AMZG American Eagle Energ unch 2.2200 unch unch 2.2500 2.2100 11:29
PSBQ Psb Hldgs Inc [Wi] unch 30.0000 unch unch 30.0000 30.0000 11:01
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0600 7.9700 12:34
ECAU Echo Automotive Inc unch 0.2600 unch unch 0.2600 0.2550 12:40
ENSV Enservco Corpporatio unch 1.4800 unch unch 1.5000 1.4600 12:12
DIRI Direct Insite Cp unch 1.4500 unch unch 1.4500 1.3500 12:00
GLOI Globaloptions Group unch 3.3500 unch unch 3.3500 3.2500 12:29
FMCKJ Freddie Mac Pfd Z unch 5.8200 +0.0200 +0.34% 5.8500 5.7000 13:01
NAMG North American Oil unch 1.0500 +0.0100 +0.96% 1.1200 1.0000 13:02
FNMAS Fannie Mae Pfd S unch 5.7600 -0.0400 -0.69% 5.8800 5.7000 13:02
FMFG Farmers&Merchnt Bk F -0.01 33.2500 -0.0100 -0.03% 33.2500 33.2500 09:42
CLCN Creative Learning -0.07 1.8800 -0.0100 -0.53% 1.8900 1.8800 12:49
SFES Safestitch Medical -0.10 1.5400 -0.0100 -0.65% 1.5900 1.5400 12:10
NEPH Nephros Inc. -0.12 1.1900 -0.0100 -0.83% 1.2000 1.0600 12:15
NROM Noble Romans Inc -0.12 1.6800 -0.0100 -0.59% 1.6800 1.6000 12:36
ESPH Exosphere Technolog -0.15 0.2775 -0.0025 -0.89% 0.2800 0.2700 12:29
AEYE Audioeye Inc -0.16 0.4270 -0.0100 -2.29% 0.4995 0.4000 12:49
SNWV Sanuwave Health Inc -0.17 0.7350 -0.0050 -0.68% 0.7350 0.7200 11:31
LBMH Liberator Medical Hl -0.21 2.3700 -0.0100 -0.42% 2.4200 2.3000 12:58
CBNY Community National -0.22 13.2500 -0.1000 -0.75% 13.2500 13.2500 12:06
LPAD Lapolla Industries -0.25 0.3800 -0.0100 -2.56% 0.5000 0.3700 11:40
DAKP Mct Holding Corp. -0.26 1.6900 -0.0100 -0.59% 1.7400 1.6500 12:02
VUZI Vuzix Corp -0.26 2.1800 -0.0200 -0.91% 2.2300 2.1700 12:51
TKOI Telkonet Inc -0.28 0.2700 -0.0040 -1.46% 0.2750 0.2700 13:02
CWBB Commonwealth Bus Bk -0.38 19.7000 -0.0800 -0.40% 19.7000 19.5000 10:07
CMPWW Comerica Inc -0.45 3.0000 -0.1000 -3.23% 3.0000 3.0000 09:39
ADXS Advaxis Inc -0.48 5.0000 -0.3500 -6.54% 5.3500 5.0000 12:33
UBMI United Bancorp [Mi] -0.53 6.7500 -0.0500 -0.74% 6.7500 6.7500 12:36
CIGW Cig Wireless Corp -0.57 2.8400 -0.1600 -5.33% 3.0000 2.8400 12:45
FNMFN Federal National Mor -0.58 9.0500 -0.2000 -2.16% 9.2500 9.0500 12:55
HPTO Hopto Inc. -0.61 0.4900 -0.0100 -2.00% 0.5000 0.4900 12:47
CYRX Cryoport Inc -0.62 0.4601 -0.0199 -4.15% 0.4800 0.4601 12:34
TQLA Montalvo Spirits In -0.66 0.3100 -0.0188 -5.72% 0.3300 0.3100 12:45
DECN Decision Diagnostics -0.70 0.6549 -0.0652 -9.05% 0.7450 0.5800 12:43
MARA Marathon Patent Grou -0.70 5.4700 -0.1200 -2.15% 5.7600 5.4700 12:38
FNMAM Fannie Mae 5.81 H -0.71 9.2000 -0.1400 -1.50% 9.2500 9.2000 12:51
SITO Single Touch Systems -0.72 0.5300 -0.0150 -2.75% 0.5450 0.5150 12:59
XBTC Xhibit Corp. -0.73 2.0000 -0.1500 -6.98% 2.1000 1.7100 12:47
FMAR First Mariner Bancor -0.75 1.0100 -0.0400 -3.81% 1.1000 1.0100 12:46
SIAF Sino Agro Food Inc -0.81 0.4000 -0.0100 -2.44% 0.4100 0.3960 12:44
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 0.6580 -0.0196 -2.89% 0.6990 0.6482 12:58
CTIX Cellceutix Corp -0.96 1.9300 -0.0300 -1.53% 1.9700 1.9100 12:58
MRIC Mri Interventions -0.99 1.3600 -0.0300 -2.16% 1.3800 1.3600 12:42
APPA A.P. Pharma -0.99 0.3300 +0.0010 +0.30% 0.3350 0.3200 13:03
SOIGF Strata Oil & Gas Inc -1.02 0.2550 -0.0250 -8.93% 0.2600 0.2500 13:01
TTNP Titan Pharma Inc -1.03 0.5900 -0.0125 -2.07% 0.6040 0.5900 12:49
BFDI Brekford Intl Corp -1.07 0.5300 -0.0198 -3.60% 0.5400 0.5300 12:11
(0)
(0)
