Posted On: 09/19/2013 2:23:16 PM
Post# of 39348
OTC/BB Most Active Stocks Thursday, September 19, 2013 2:22:50 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SNGX Soligenix Inc. +3.10 2.0000 +0.2200 +12.36% 2.2000 1.8500 13:57
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 14:07
WDDD Worlds.Com Inc +1.48 0.2650 +0.0150 +6.00% 0.2700 0.2570 14:05
DRIO Labstyle +1.38 2.8000 +0.1400 +5.26% 2.8000 2.6600 14:01
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
FNMAK Federal Natl Pfd N +1.20 9.5000 +0.3600 +3.94% 9.5000 9.0000 13:48
ZERO Save The World Air I +1.15 1.3400 +0.0500 +3.88% 1.3600 1.2600 14:05
GTHP Guided Therapeutics +1.13 0.6100 +0.0300 +5.17% 0.6300 0.6000 13:46
FVRG Forevergreen Worldwi +1.03 0.9400 +0.0900 +10.59% 0.9500 0.8500 13:22
NHLD National Holdings +0.98 0.3900 +0.0210 +5.69% 0.4000 0.3200 11:42
GLSO Glassesoff Inc. +0.89 1.0500 +0.0500 +5.00% 1.0500 1.0300 13:35
STVI Snap Interactive +0.84 0.7678 +0.0578 +8.14% 0.7679 0.7300 12:28
FNMA Fannie Mae +0.78 1.1900 +0.0200 +1.71% 1.2100 1.1600 14:07
FMCCK Freddie Mac 5.79 +0.71 8.9800 +0.1800 +2.05% 8.9800 8.9800 13:18
XXII 22Nd Cent +0.70 1.2500 +0.0300 +2.46% 1.2800 1.2200 14:05
FMCCL Freddie Mac Var RTS +0.64 8.7500 +0.1800 +2.10% 8.7500 8.7500 12:04
ARTH Arch Therapeutics +0.63 0.3799 +0.0099 +2.68% 0.3799 0.3651 13:58
FNMAL Fed Natl Mtg Pfd M +0.61 9.1700 +0.1800 +2.00% 9.2400 9.1700 13:44
SOUL Soul & Vibe Interact +0.56 0.3600 +0.0400 +12.50% 0.3750 0.3200 14:06
FMCC Freddie Mac +0.55 1.1400 +0.0100 +0.88% 1.1500 1.1100 14:07
FMCCT Federal Home Loan +0.55 9.0500 +0.1000 +1.12% 9.0500 9.0500 13:52
HRAA Health Rev Assurn +0.53 0.2600 +0.0100 +4.00% 0.2740 0.2350 14:04
PFIE Profire Energy Inc +0.51 2.8000 +0.0600 +2.19% 2.8000 2.6200 13:04
FMCKN Federal Home Ln Mtg +0.44 4.5700 +0.0700 +1.56% 4.5700 4.5700 11:17
FMCKL Freddie Mac 6.02 Pfd +0.38 4.6000 +0.0400 +0.88% 4.6000 4.6000 12:03
UBIQ Ubiquity Broadcastin +0.32 9.4600 +0.1600 +1.72% 9.4600 9.2100 13:39
FNMAH Federal Natl Mtg Pfd +0.31 4.5000 +0.0500 +1.12% 4.5000 4.4500 13:42
NAMG North American Oil +0.29 1.0400 unch unch 1.1200 1.0000 13:59
CALVF Caledonia Mining Cp +0.27 0.8050 +0.0067 +0.84% 0.8519 0.8050 13:54
AMZG American Eagle Energ +0.25 2.2400 +0.0200 +0.90% 2.2500 2.2100 14:02
LBMH Liberator Medical Hl +0.22 2.3900 +0.0100 +0.42% 2.4200 2.3000 14:00
FTTN First Titan Corp. +0.20 1.0300 +0.0100 +0.98% 1.0500 1.0200 13:12
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
FNMAT Federal Natl Pfd T +0.11 8.0500 unch unch 8.0600 7.9700 13:21
APPA A.P. Pharma +0.11 0.3300 +0.0010 +0.30% 0.3350 0.3200 14:02
FNMAI Fed Ntl Mtg Ser Q +0.10 4.8500 +0.0100 +0.21% 4.8500 4.8500 10:56
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
UBMI United Bancorp [Mi] unch 6.8000 unch unch 6.8000 6.7500 13:47
NSSI Network-1 Sec Solu unch 1.7300 unch unch 1.7300 1.7300 11:31
DIRI Direct Insite Cp unch 1.4500 unch unch 1.4500 1.3500 12:00
NEPH Nephros Inc. unch 1.2000 unch unch 1.2000 1.0600 13:20
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 16.0000 13:29
UREE U.S. Rare Earths Inc unch 2.3000 unch unch 2.5000 2.3000 13:28
SCIO Scio Diamond Tech Cp unch 0.4000 unch unch 0.4490 0.4000 13:38
FMCKJ Freddie Mac Pfd Z unch 5.8000 unch unch 5.8500 5.7000 13:56
PSBQ Psb Hldgs Inc [Wi] unch 30.0000 unch unch 30.0000 30.0000 11:01
ESPH Exosphere Technolog unch 0.2750 -0.0050 -1.79% 0.2800 0.2650 14:02
HPTO Hopto Inc. unch 0.5000 unch unch 0.5000 0.4900 13:55
ENSV Enservco Corpporatio unch 1.4800 unch unch 1.5000 1.4600 13:08
PARR Par Pete Corp unch 1.8500 unch unch 1.9000 1.8500 13:58
FMCCO Freddie Mac 5.81 O unch 8.9500 unch unch 8.9500 8.9500 09:37
GLOI Globaloptions Group unch 3.3500 unch unch 3.3500 3.2500 12:29
AMPD Amp Holding Inc. unch 0.2700 unch unch 0.2700 0.2600 11:37
FMFG Farmers&Merchnt Bk F -0.01 33.2500 -0.0100 -0.03% 33.2500 33.2500 09:42
TQLA Montalvo Spirits In -0.03 0.3280 -0.0008 -0.24% 0.3300 0.3100 13:56
NVIV Design Source Inc -0.04 1.3900 -0.0200 -1.42% 1.4200 1.3200 14:03
WTER Alkaline Water Compa -0.06 0.5050 +0.0002 +0.04% 0.5350 0.4400 14:07
CLCN Creative Learning -0.07 1.8800 -0.0100 -0.53% 1.8900 1.8800 13:44
SFES Safestitch Medical -0.10 1.5400 -0.0100 -0.65% 1.5900 1.5400 13:53
NROM Noble Romans Inc -0.12 1.6800 -0.0100 -0.59% 1.6800 1.6000 12:36
AEYE Audioeye Inc -0.16 0.4270 -0.0100 -2.29% 0.4995 0.4000 13:47
FNMFN Federal National Mor -0.19 9.2000 -0.0500 -0.54% 9.2500 9.0500 13:44
FNMAM Fannie Mae 5.81 H -0.21 9.3000 -0.0400 -0.43% 9.3000 9.2000 13:49
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 13:05
VUZI Vuzix Corp -0.26 2.1800 -0.0200 -0.91% 2.2300 2.1700 13:34
MRIC Mri Interventions -0.33 1.3800 -0.0100 -0.72% 1.3800 1.3600 13:49
TKOI Telkonet Inc -0.36 0.2700 -0.0040 -1.46% 0.2750 0.2700 13:41
CWBB Commonwealth Bus Bk -0.38 19.7000 -0.0800 -0.40% 19.7000 19.5000 10:07
ROIL Richfield Oil -0.39 0.4100 -0.0200 -4.65% 0.4800 0.4100 13:42
FNMAG Fannie Mae 5.375 I -0.40 9.1100 -0.0900 -0.98% 9.3800 8.9300 13:43
ADXS Advaxis Inc -0.41 5.0500 -0.3000 -5.61% 5.3500 4.9000 13:25
CMPWW Comerica Inc -0.45 3.0000 -0.1000 -3.23% 3.0000 3.0000 09:39
FNMAS Fannie Mae Pfd S -0.46 5.7700 -0.0300 -0.52% 5.8800 5.7000 13:48
ECAU Echo Automotive Inc -0.52 0.2560 -0.0040 -1.54% 0.2600 0.2550 13:37
CIGW Cig Wireless Corp -0.57 2.8400 -0.1600 -5.33% 3.0000 2.8400 12:45
OMTK Omnitek Engineering -0.59 2.5600 -0.0400 -1.54% 2.6400 2.5500 13:37
CYRX Cryoport Inc -0.62 0.4601 -0.0199 -4.15% 0.4800 0.4601 12:34
SOIGF Strata Oil & Gas Inc -0.68 0.2600 -0.0200 -7.14% 0.2600 0.2500 14:03
SNWV Sanuwave Health Inc -0.69 0.7200 -0.0200 -2.70% 0.7350 0.7200 14:03
SITO Single Touch Systems -0.72 0.5301 -0.0149 -2.73% 0.5450 0.5150 14:03
FMAR First Mariner Bancor -0.75 1.0100 -0.0400 -3.81% 1.1000 1.0100 13:50
NNVCD Nanoviricides Inc -0.75 5.0400 -0.3900 -7.18% 6.1400 4.3800 14:05
LIQT Blue Moose Media -0.80 2.8000 -0.0800 -2.78% 2.9300 2.8000 13:36
NSBC North State Bncorp -0.88 4.9500 -0.1500 -2.94% 5.0500 4.9500 13:13
JUVF Juniata Valley Finl -0.94 17.6600 -0.1900 -1.06% 17.6600 17.6600 09:33
TTNP Titan Pharma Inc -0.95 0.5910 -0.0115 -1.91% 0.6040 0.5810 13:45
CZICF Canadian Zinc Corp -0.95 0.6500 -0.0276 -4.07% 0.6990 0.6482 13:57
DECN Decision Diagnostics -0.96 0.6310 -0.0891 -12.37% 0.7450 0.5800 13:21
XBTC Xhibit Corp. -0.97 1.9500 -0.2000 -9.30% 2.1000 1.7100 13:44
SIAF Sino Agro Food Inc -1.04 0.3970 -0.0130 -3.17% 0.4100 0.3950 13:51
BFDI Brekford Intl Corp -1.07 0.5300 -0.0198 -3.60% 0.5400 0.5300 13:32
MARA Marathon Patent Grou -1.11 5.5000 -0.0900 -1.61% 5.7600 5.4700 14:03
CTIX Cellceutix Corp -1.41 1.9000 -0.0600 -3.06% 1.9700 1.9000 14:07
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SNGX Soligenix Inc. +3.10 2.0000 +0.2200 +12.36% 2.2000 1.8500 13:57
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 14:07
WDDD Worlds.Com Inc +1.48 0.2650 +0.0150 +6.00% 0.2700 0.2570 14:05
DRIO Labstyle +1.38 2.8000 +0.1400 +5.26% 2.8000 2.6600 14:01
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
FNMAK Federal Natl Pfd N +1.20 9.5000 +0.3600 +3.94% 9.5000 9.0000 13:48
ZERO Save The World Air I +1.15 1.3400 +0.0500 +3.88% 1.3600 1.2600 14:05
GTHP Guided Therapeutics +1.13 0.6100 +0.0300 +5.17% 0.6300 0.6000 13:46
FVRG Forevergreen Worldwi +1.03 0.9400 +0.0900 +10.59% 0.9500 0.8500 13:22
NHLD National Holdings +0.98 0.3900 +0.0210 +5.69% 0.4000 0.3200 11:42
GLSO Glassesoff Inc. +0.89 1.0500 +0.0500 +5.00% 1.0500 1.0300 13:35
STVI Snap Interactive +0.84 0.7678 +0.0578 +8.14% 0.7679 0.7300 12:28
FNMA Fannie Mae +0.78 1.1900 +0.0200 +1.71% 1.2100 1.1600 14:07
FMCCK Freddie Mac 5.79 +0.71 8.9800 +0.1800 +2.05% 8.9800 8.9800 13:18
XXII 22Nd Cent +0.70 1.2500 +0.0300 +2.46% 1.2800 1.2200 14:05
FMCCL Freddie Mac Var RTS +0.64 8.7500 +0.1800 +2.10% 8.7500 8.7500 12:04
ARTH Arch Therapeutics +0.63 0.3799 +0.0099 +2.68% 0.3799 0.3651 13:58
FNMAL Fed Natl Mtg Pfd M +0.61 9.1700 +0.1800 +2.00% 9.2400 9.1700 13:44
SOUL Soul & Vibe Interact +0.56 0.3600 +0.0400 +12.50% 0.3750 0.3200 14:06
FMCC Freddie Mac +0.55 1.1400 +0.0100 +0.88% 1.1500 1.1100 14:07
FMCCT Federal Home Loan +0.55 9.0500 +0.1000 +1.12% 9.0500 9.0500 13:52
HRAA Health Rev Assurn +0.53 0.2600 +0.0100 +4.00% 0.2740 0.2350 14:04
PFIE Profire Energy Inc +0.51 2.8000 +0.0600 +2.19% 2.8000 2.6200 13:04
FMCKN Federal Home Ln Mtg +0.44 4.5700 +0.0700 +1.56% 4.5700 4.5700 11:17
FMCKL Freddie Mac 6.02 Pfd +0.38 4.6000 +0.0400 +0.88% 4.6000 4.6000 12:03
UBIQ Ubiquity Broadcastin +0.32 9.4600 +0.1600 +1.72% 9.4600 9.2100 13:39
FNMAH Federal Natl Mtg Pfd +0.31 4.5000 +0.0500 +1.12% 4.5000 4.4500 13:42
NAMG North American Oil +0.29 1.0400 unch unch 1.1200 1.0000 13:59
CALVF Caledonia Mining Cp +0.27 0.8050 +0.0067 +0.84% 0.8519 0.8050 13:54
AMZG American Eagle Energ +0.25 2.2400 +0.0200 +0.90% 2.2500 2.2100 14:02
LBMH Liberator Medical Hl +0.22 2.3900 +0.0100 +0.42% 2.4200 2.3000 14:00
FTTN First Titan Corp. +0.20 1.0300 +0.0100 +0.98% 1.0500 1.0200 13:12
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
FNMAT Federal Natl Pfd T +0.11 8.0500 unch unch 8.0600 7.9700 13:21
APPA A.P. Pharma +0.11 0.3300 +0.0010 +0.30% 0.3350 0.3200 14:02
FNMAI Fed Ntl Mtg Ser Q +0.10 4.8500 +0.0100 +0.21% 4.8500 4.8500 10:56
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
UBMI United Bancorp [Mi] unch 6.8000 unch unch 6.8000 6.7500 13:47
NSSI Network-1 Sec Solu unch 1.7300 unch unch 1.7300 1.7300 11:31
DIRI Direct Insite Cp unch 1.4500 unch unch 1.4500 1.3500 12:00
NEPH Nephros Inc. unch 1.2000 unch unch 1.2000 1.0600 13:20
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 16.0000 13:29
UREE U.S. Rare Earths Inc unch 2.3000 unch unch 2.5000 2.3000 13:28
SCIO Scio Diamond Tech Cp unch 0.4000 unch unch 0.4490 0.4000 13:38
FMCKJ Freddie Mac Pfd Z unch 5.8000 unch unch 5.8500 5.7000 13:56
PSBQ Psb Hldgs Inc [Wi] unch 30.0000 unch unch 30.0000 30.0000 11:01
ESPH Exosphere Technolog unch 0.2750 -0.0050 -1.79% 0.2800 0.2650 14:02
HPTO Hopto Inc. unch 0.5000 unch unch 0.5000 0.4900 13:55
ENSV Enservco Corpporatio unch 1.4800 unch unch 1.5000 1.4600 13:08
PARR Par Pete Corp unch 1.8500 unch unch 1.9000 1.8500 13:58
FMCCO Freddie Mac 5.81 O unch 8.9500 unch unch 8.9500 8.9500 09:37
GLOI Globaloptions Group unch 3.3500 unch unch 3.3500 3.2500 12:29
AMPD Amp Holding Inc. unch 0.2700 unch unch 0.2700 0.2600 11:37
FMFG Farmers&Merchnt Bk F -0.01 33.2500 -0.0100 -0.03% 33.2500 33.2500 09:42
TQLA Montalvo Spirits In -0.03 0.3280 -0.0008 -0.24% 0.3300 0.3100 13:56
NVIV Design Source Inc -0.04 1.3900 -0.0200 -1.42% 1.4200 1.3200 14:03
WTER Alkaline Water Compa -0.06 0.5050 +0.0002 +0.04% 0.5350 0.4400 14:07
CLCN Creative Learning -0.07 1.8800 -0.0100 -0.53% 1.8900 1.8800 13:44
SFES Safestitch Medical -0.10 1.5400 -0.0100 -0.65% 1.5900 1.5400 13:53
NROM Noble Romans Inc -0.12 1.6800 -0.0100 -0.59% 1.6800 1.6000 12:36
AEYE Audioeye Inc -0.16 0.4270 -0.0100 -2.29% 0.4995 0.4000 13:47
FNMFN Federal National Mor -0.19 9.2000 -0.0500 -0.54% 9.2500 9.0500 13:44
FNMAM Fannie Mae 5.81 H -0.21 9.3000 -0.0400 -0.43% 9.3000 9.2000 13:49
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 13:05
VUZI Vuzix Corp -0.26 2.1800 -0.0200 -0.91% 2.2300 2.1700 13:34
MRIC Mri Interventions -0.33 1.3800 -0.0100 -0.72% 1.3800 1.3600 13:49
TKOI Telkonet Inc -0.36 0.2700 -0.0040 -1.46% 0.2750 0.2700 13:41
CWBB Commonwealth Bus Bk -0.38 19.7000 -0.0800 -0.40% 19.7000 19.5000 10:07
ROIL Richfield Oil -0.39 0.4100 -0.0200 -4.65% 0.4800 0.4100 13:42
FNMAG Fannie Mae 5.375 I -0.40 9.1100 -0.0900 -0.98% 9.3800 8.9300 13:43
ADXS Advaxis Inc -0.41 5.0500 -0.3000 -5.61% 5.3500 4.9000 13:25
CMPWW Comerica Inc -0.45 3.0000 -0.1000 -3.23% 3.0000 3.0000 09:39
FNMAS Fannie Mae Pfd S -0.46 5.7700 -0.0300 -0.52% 5.8800 5.7000 13:48
ECAU Echo Automotive Inc -0.52 0.2560 -0.0040 -1.54% 0.2600 0.2550 13:37
CIGW Cig Wireless Corp -0.57 2.8400 -0.1600 -5.33% 3.0000 2.8400 12:45
OMTK Omnitek Engineering -0.59 2.5600 -0.0400 -1.54% 2.6400 2.5500 13:37
CYRX Cryoport Inc -0.62 0.4601 -0.0199 -4.15% 0.4800 0.4601 12:34
SOIGF Strata Oil & Gas Inc -0.68 0.2600 -0.0200 -7.14% 0.2600 0.2500 14:03
SNWV Sanuwave Health Inc -0.69 0.7200 -0.0200 -2.70% 0.7350 0.7200 14:03
SITO Single Touch Systems -0.72 0.5301 -0.0149 -2.73% 0.5450 0.5150 14:03
FMAR First Mariner Bancor -0.75 1.0100 -0.0400 -3.81% 1.1000 1.0100 13:50
NNVCD Nanoviricides Inc -0.75 5.0400 -0.3900 -7.18% 6.1400 4.3800 14:05
LIQT Blue Moose Media -0.80 2.8000 -0.0800 -2.78% 2.9300 2.8000 13:36
NSBC North State Bncorp -0.88 4.9500 -0.1500 -2.94% 5.0500 4.9500 13:13
JUVF Juniata Valley Finl -0.94 17.6600 -0.1900 -1.06% 17.6600 17.6600 09:33
TTNP Titan Pharma Inc -0.95 0.5910 -0.0115 -1.91% 0.6040 0.5810 13:45
CZICF Canadian Zinc Corp -0.95 0.6500 -0.0276 -4.07% 0.6990 0.6482 13:57
DECN Decision Diagnostics -0.96 0.6310 -0.0891 -12.37% 0.7450 0.5800 13:21
XBTC Xhibit Corp. -0.97 1.9500 -0.2000 -9.30% 2.1000 1.7100 13:44
SIAF Sino Agro Food Inc -1.04 0.3970 -0.0130 -3.17% 0.4100 0.3950 13:51
BFDI Brekford Intl Corp -1.07 0.5300 -0.0198 -3.60% 0.5400 0.5300 13:32
MARA Marathon Patent Grou -1.11 5.5000 -0.0900 -1.61% 5.7600 5.4700 14:03
CTIX Cellceutix Corp -1.41 1.9000 -0.0600 -3.06% 1.9700 1.9000 14:07
(0)
(0)
