Posted On: 09/20/2013 10:14:44 AM
Post# of 39348
OTC/BB Most Active Stocks Friday, September 20, 2013 10:14:20 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SNGX Soligenix Inc. +1.96 1.9800 +0.0400 +2.06% 2.0900 1.9800 09:56
SOIGF Strata Oil & Gas Inc +1.80 0.3100 +0.0500 +19.23% 0.3100 0.3100 09:30
PTQMF Petaquilla Minerals +1.49 0.3157 -0.0015 -0.47% 0.3356 0.3157 09:58
MRIC Mri Interventions +1.30 1.4100 +0.0400 +2.92% 1.4100 1.4100 09:49
FMCC Freddie Mac +0.93 1.2500 +0.0500 +4.17% 1.2500 1.2000 09:58
UREE U.S. Rare Earths Inc +0.89 2.5000 +0.1500 +6.38% 2.5000 2.5000 09:30
ACLZ Accelerize New Media +0.81 1.2500 +0.0700 +5.93% 1.2500 1.1800 09:44
CLDS Cloud Star Corp +0.76 0.4980 +0.0380 +8.26% 0.4980 0.4500 09:56
FNMAM Fannie Mae 5.81 H +0.74 9.4400 +0.1400 +1.51% 9.4400 8.9700 09:37
ZERO Save The World Air I +0.73 1.3400 +0.0400 +3.08% 1.3400 1.3200 09:57
BMRA Biomerica Inc +0.73 0.9999 +0.0899 +9.88% 0.9999 0.9500 09:58
DIRI Direct Insite Cp +0.71 1.5400 +0.0400 +2.67% 1.5400 1.5400 09:30
FNMA Fannie Mae +0.66 1.2900 +0.0400 +3.20% 1.3100 1.2400 09:59
AMZG American Eagle Energ +0.60 2.3300 +0.0500 +2.19% 2.3300 2.3000 09:48
PARR Par Pete Corp +0.55 1.8700 +0.0200 +1.08% 1.8900 1.8700 09:48
UBIQ Ubiquity Broadcastin +0.46 9.7000 +0.2400 +2.54% 9.7000 9.4500 09:50
GLOI Globaloptions Group +0.44 3.4500 +0.1000 +2.99% 3.4500 3.4500 09:53
XBTC Xhibit Corp. +0.34 2.1300 +0.0700 +3.40% 2.1300 2.0600 09:33
UMAX Umax Group Corp +0.33 0.8000 +0.0050 +0.63% 0.9200 0.7950 09:58
SOUL Soul & Vibe Interact +0.30 0.3450 -0.0050 -1.43% 0.3750 0.3450 09:57
HPTO Hopto Inc. +0.19 0.5030 +0.0030 +0.60% 0.5030 0.4810 09:38
VPIG Virtual Piggy Inc +0.18 1.5400 +0.0100 +0.65% 1.5400 1.5100 09:30
SMTP Smtp Inc +0.14 1.2000 +0.0100 +0.84% 1.2000 1.1700 09:55
WTER Alkaline Water Compa +0.06 0.4755 +0.0005 +0.11% 0.4900 0.4710 09:58
FNMAH Federal Natl Mtg Pfd +0.06 4.6000 +0.0100 +0.22% 4.6000 4.6000 09:45
FNMAJ Fannie Mae Pfd R unch 5.0400 unch unch 5.0400 5.0400 09:46
FTTN First Titan Corp. unch 1.0400 unch unch 1.0600 1.0400 09:48
VUZI Vuzix Corp unch 2.2000 +0.0400 +1.85% 2.2000 2.1500 09:56
SGBK Stonegate Bank [Fl] unch 20.8000 unch unch 20.8000 20.8000 09:48
HIPP Hipcricket Inc unch 0.5300 unch unch 0.5350 0.5250 09:45
JUVF Juniata Valley Finl unch 17.6600 unch unch 17.6600 17.6600 09:30
ECAU Echo Automotive Inc unch 0.2500 -0.0050 -1.96% 0.2550 0.2500 09:58
FMFG Farmers&Merchnt Bk F unch 34.6500 unch unch 34.6500 34.6500 09:47
CYRX Cryoport Inc unch 0.5000 -0.0100 -1.96% 0.5100 0.5000 09:57
ADXS Advaxis Inc unch 4.9700 unch unch 5.0050 4.9700 09:54
SCIO Scio Diamond Tech Cp unch 0.4000 unch unch 0.4000 0.4000 09:37
XXII 22Nd Cent unch 1.3000 +0.0200 +1.56% 1.3000 1.2800 09:57
CETC Clean Enviro Tech unch 0.5630 unch unch 0.5630 0.5630 09:48
LPAD Lapolla Industries unch 0.4400 unch unch 0.4400 0.4400 09:32
CZICF Canadian Zinc Corp unch 0.6600 unch unch 0.6635 0.6500 09:46
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7000 1.6500 09:32
NEPH Nephros Inc. unch 1.2000 unch unch 1.2000 1.2000 09:35
NHLD National Holdings unch 0.3850 unch unch 0.3900 0.3700 09:51
DECN Decision Diagnostics unch 0.6800 unch unch 0.6975 0.6800 09:42
FNMAG Fannie Mae 5.375 I unch 9.3400 unch unch 9.3400 9.3400 09:36
CLCN Creative Learning unch 1.8800 unch unch 1.8800 1.8800 09:37
TQLA Montalvo Spirits In -0.04 0.3300 +0.0010 +0.30% 0.3300 0.3201 09:58
FVRG Forevergreen Worldwi -0.05 0.9450 -0.0050 -0.53% 0.9450 0.9450 09:53
FNMAP Fannie Mae Pfd F -0.05 9.0400 -0.0100 -0.11% 9.0400 9.0400 09:45
TTNP Titan Pharma Inc -0.08 0.5900 unch unch 0.5900 0.5887 09:55
FNMAS Fannie Mae Pfd S -0.15 5.7900 -0.0100 -0.17% 5.8000 5.7900 09:45
AMBZ American Business -0.21 29.0000 -0.0500 -0.17% 29.0000 29.0000 09:45
NVIV Design Source Inc -0.21 1.3700 -0.0500 -3.52% 1.4200 1.3700 09:51
STVI Snap Interactive -0.29 0.7300 -0.0200 -2.67% 0.7300 0.7300 09:30
FCBS First Century Bnkshr -0.32 15.1000 -0.0700 -0.46% 15.1000 15.1000 09:59
SIAF Sino Agro Food Inc -0.33 0.4010 -0.0040 -0.99% 0.4050 0.4010 09:49
PFIE Profire Energy Inc -0.42 2.7000 -0.0500 -1.82% 2.7100 2.7000 09:37
TKOI Telkonet Inc -0.46 0.2650 -0.0050 -1.85% 0.2650 0.2650 09:30
DRIO Labstyle -0.50 2.7000 -0.0500 -1.82% 2.7000 2.7000 09:41
FRAF Franklin Finl Svcs -0.50 15.9500 -0.0500 -0.31% 15.9500 15.9500 09:30
HIIT Hii Technologies -0.51 0.2900 -0.0060 -2.03% 0.2900 0.2900 09:33
BFDI Brekford Intl Corp -0.51 0.5210 -0.0090 -1.70% 0.5250 0.5210 09:38
ARTH Arch Therapeutics -0.58 0.3790 unch unch 0.3800 0.3700 09:55
APPA A.P. Pharma -0.82 0.3400 -0.0090 -2.58% 0.3700 0.3400 09:53
LIQT Blue Moose Media -0.82 2.7000 -0.0800 -2.88% 2.7500 2.7000 09:54
ENSV Enservco Corpporatio -0.88 1.4500 -0.0300 -2.03% 1.4800 1.4400 09:48
FMCKN Federal Home Ln Mtg -0.91 4.4200 -0.1500 -3.28% 4.5100 4.4000 09:47
NAMG North American Oil -1.41 0.9859 -0.0941 -8.71% 1.1000 0.9600 09:56
OMTK Omnitek Engineering -1.41 2.5000 -0.1000 -3.85% 2.6000 2.5000 09:37
CTIX Cellceutix Corp -1.43 1.8800 -0.0600 -3.09% 1.9500 1.8790 09:58
GTHP Guided Therapeutics -1.46 0.5700 -0.0400 -6.56% 0.5700 0.5700 09:37
VASO Vasomedical Inc -1.88 0.2800 unch unch 0.2800 0.2651 09:56
OBJE Obscene Jeans Corp -2.07 0.3200 -0.0400 -11.11% 0.3500 0.3200 09:58
LBMH Liberator Medical Hl -2.22 2.2300 -0.1400 -5.91% 2.3600 2.2200 09:59
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SNGX Soligenix Inc. +1.96 1.9800 +0.0400 +2.06% 2.0900 1.9800 09:56
SOIGF Strata Oil & Gas Inc +1.80 0.3100 +0.0500 +19.23% 0.3100 0.3100 09:30
PTQMF Petaquilla Minerals +1.49 0.3157 -0.0015 -0.47% 0.3356 0.3157 09:58
MRIC Mri Interventions +1.30 1.4100 +0.0400 +2.92% 1.4100 1.4100 09:49
FMCC Freddie Mac +0.93 1.2500 +0.0500 +4.17% 1.2500 1.2000 09:58
UREE U.S. Rare Earths Inc +0.89 2.5000 +0.1500 +6.38% 2.5000 2.5000 09:30
ACLZ Accelerize New Media +0.81 1.2500 +0.0700 +5.93% 1.2500 1.1800 09:44
CLDS Cloud Star Corp +0.76 0.4980 +0.0380 +8.26% 0.4980 0.4500 09:56
FNMAM Fannie Mae 5.81 H +0.74 9.4400 +0.1400 +1.51% 9.4400 8.9700 09:37
ZERO Save The World Air I +0.73 1.3400 +0.0400 +3.08% 1.3400 1.3200 09:57
BMRA Biomerica Inc +0.73 0.9999 +0.0899 +9.88% 0.9999 0.9500 09:58
DIRI Direct Insite Cp +0.71 1.5400 +0.0400 +2.67% 1.5400 1.5400 09:30
FNMA Fannie Mae +0.66 1.2900 +0.0400 +3.20% 1.3100 1.2400 09:59
AMZG American Eagle Energ +0.60 2.3300 +0.0500 +2.19% 2.3300 2.3000 09:48
PARR Par Pete Corp +0.55 1.8700 +0.0200 +1.08% 1.8900 1.8700 09:48
UBIQ Ubiquity Broadcastin +0.46 9.7000 +0.2400 +2.54% 9.7000 9.4500 09:50
GLOI Globaloptions Group +0.44 3.4500 +0.1000 +2.99% 3.4500 3.4500 09:53
XBTC Xhibit Corp. +0.34 2.1300 +0.0700 +3.40% 2.1300 2.0600 09:33
UMAX Umax Group Corp +0.33 0.8000 +0.0050 +0.63% 0.9200 0.7950 09:58
SOUL Soul & Vibe Interact +0.30 0.3450 -0.0050 -1.43% 0.3750 0.3450 09:57
HPTO Hopto Inc. +0.19 0.5030 +0.0030 +0.60% 0.5030 0.4810 09:38
VPIG Virtual Piggy Inc +0.18 1.5400 +0.0100 +0.65% 1.5400 1.5100 09:30
SMTP Smtp Inc +0.14 1.2000 +0.0100 +0.84% 1.2000 1.1700 09:55
WTER Alkaline Water Compa +0.06 0.4755 +0.0005 +0.11% 0.4900 0.4710 09:58
FNMAH Federal Natl Mtg Pfd +0.06 4.6000 +0.0100 +0.22% 4.6000 4.6000 09:45
FNMAJ Fannie Mae Pfd R unch 5.0400 unch unch 5.0400 5.0400 09:46
FTTN First Titan Corp. unch 1.0400 unch unch 1.0600 1.0400 09:48
VUZI Vuzix Corp unch 2.2000 +0.0400 +1.85% 2.2000 2.1500 09:56
SGBK Stonegate Bank [Fl] unch 20.8000 unch unch 20.8000 20.8000 09:48
HIPP Hipcricket Inc unch 0.5300 unch unch 0.5350 0.5250 09:45
JUVF Juniata Valley Finl unch 17.6600 unch unch 17.6600 17.6600 09:30
ECAU Echo Automotive Inc unch 0.2500 -0.0050 -1.96% 0.2550 0.2500 09:58
FMFG Farmers&Merchnt Bk F unch 34.6500 unch unch 34.6500 34.6500 09:47
CYRX Cryoport Inc unch 0.5000 -0.0100 -1.96% 0.5100 0.5000 09:57
ADXS Advaxis Inc unch 4.9700 unch unch 5.0050 4.9700 09:54
SCIO Scio Diamond Tech Cp unch 0.4000 unch unch 0.4000 0.4000 09:37
XXII 22Nd Cent unch 1.3000 +0.0200 +1.56% 1.3000 1.2800 09:57
CETC Clean Enviro Tech unch 0.5630 unch unch 0.5630 0.5630 09:48
LPAD Lapolla Industries unch 0.4400 unch unch 0.4400 0.4400 09:32
CZICF Canadian Zinc Corp unch 0.6600 unch unch 0.6635 0.6500 09:46
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7000 1.6500 09:32
NEPH Nephros Inc. unch 1.2000 unch unch 1.2000 1.2000 09:35
NHLD National Holdings unch 0.3850 unch unch 0.3900 0.3700 09:51
DECN Decision Diagnostics unch 0.6800 unch unch 0.6975 0.6800 09:42
FNMAG Fannie Mae 5.375 I unch 9.3400 unch unch 9.3400 9.3400 09:36
CLCN Creative Learning unch 1.8800 unch unch 1.8800 1.8800 09:37
TQLA Montalvo Spirits In -0.04 0.3300 +0.0010 +0.30% 0.3300 0.3201 09:58
FVRG Forevergreen Worldwi -0.05 0.9450 -0.0050 -0.53% 0.9450 0.9450 09:53
FNMAP Fannie Mae Pfd F -0.05 9.0400 -0.0100 -0.11% 9.0400 9.0400 09:45
TTNP Titan Pharma Inc -0.08 0.5900 unch unch 0.5900 0.5887 09:55
FNMAS Fannie Mae Pfd S -0.15 5.7900 -0.0100 -0.17% 5.8000 5.7900 09:45
AMBZ American Business -0.21 29.0000 -0.0500 -0.17% 29.0000 29.0000 09:45
NVIV Design Source Inc -0.21 1.3700 -0.0500 -3.52% 1.4200 1.3700 09:51
STVI Snap Interactive -0.29 0.7300 -0.0200 -2.67% 0.7300 0.7300 09:30
FCBS First Century Bnkshr -0.32 15.1000 -0.0700 -0.46% 15.1000 15.1000 09:59
SIAF Sino Agro Food Inc -0.33 0.4010 -0.0040 -0.99% 0.4050 0.4010 09:49
PFIE Profire Energy Inc -0.42 2.7000 -0.0500 -1.82% 2.7100 2.7000 09:37
TKOI Telkonet Inc -0.46 0.2650 -0.0050 -1.85% 0.2650 0.2650 09:30
DRIO Labstyle -0.50 2.7000 -0.0500 -1.82% 2.7000 2.7000 09:41
FRAF Franklin Finl Svcs -0.50 15.9500 -0.0500 -0.31% 15.9500 15.9500 09:30
HIIT Hii Technologies -0.51 0.2900 -0.0060 -2.03% 0.2900 0.2900 09:33
BFDI Brekford Intl Corp -0.51 0.5210 -0.0090 -1.70% 0.5250 0.5210 09:38
ARTH Arch Therapeutics -0.58 0.3790 unch unch 0.3800 0.3700 09:55
APPA A.P. Pharma -0.82 0.3400 -0.0090 -2.58% 0.3700 0.3400 09:53
LIQT Blue Moose Media -0.82 2.7000 -0.0800 -2.88% 2.7500 2.7000 09:54
ENSV Enservco Corpporatio -0.88 1.4500 -0.0300 -2.03% 1.4800 1.4400 09:48
FMCKN Federal Home Ln Mtg -0.91 4.4200 -0.1500 -3.28% 4.5100 4.4000 09:47
NAMG North American Oil -1.41 0.9859 -0.0941 -8.71% 1.1000 0.9600 09:56
OMTK Omnitek Engineering -1.41 2.5000 -0.1000 -3.85% 2.6000 2.5000 09:37
CTIX Cellceutix Corp -1.43 1.8800 -0.0600 -3.09% 1.9500 1.8790 09:58
GTHP Guided Therapeutics -1.46 0.5700 -0.0400 -6.56% 0.5700 0.5700 09:37
VASO Vasomedical Inc -1.88 0.2800 unch unch 0.2800 0.2651 09:56
OBJE Obscene Jeans Corp -2.07 0.3200 -0.0400 -11.11% 0.3500 0.3200 09:58
LBMH Liberator Medical Hl -2.22 2.2300 -0.1400 -5.91% 2.3600 2.2200 09:59
(0)
(0)
