OTC/BB Most Active Stocks Friday, September 20, 2013 11:16:28 AM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FMCC Freddie Mac +2.08 1.3300 +0.1300 +10.83% 1.3300 1.2000 11:01
FNMA Fannie Mae +1.96 1.3700 +0.1200 +9.60% 1.3800 1.2400 11:01
BMRA Biomerica Inc +1.52 1.0000 +0.0900 +9.89% 1.0000 0.9500 10:00
FMCCS Fed Homeln Pfd +1.05 8.8500 +0.2100 +2.43% 8.8500 8.8500 09:58
ZERO Save The World Air I +0.96 1.3300 +0.0300 +2.31% 1.3600 1.3200 10:59
SNGX Soligenix Inc. +0.91 2.0200 +0.0800 +4.12% 2.0900 1.9500 11:01
FNMFM Fed Natl Mtg Pfd E +0.87 9.5000 +0.2500 +2.70% 9.5000 9.5000 10:45
ACLZ Accelerize New Media +0.81 1.2500 +0.0700 +5.93% 1.2500 1.1800 09:44
HIPP Hipcricket Inc +0.79 0.5500 +0.0200 +3.77% 0.5500 0.5250 10:56
RWWI Avatech Solutions +0.74 1.0200 +0.0200 +2.00% 1.0200 1.0200 10:14
UBIQ Ubiquity Broadcastin +0.61 9.7800 +0.3200 +3.38% 9.7800 9.4500 10:08
AMZG American Eagle Energ +0.60 2.3300 +0.0500 +2.19% 2.3300 2.3000 10:43
PARR Par Pete Corp +0.55 1.8700 +0.0200 +1.08% 1.8900 1.8700 09:48
SVLT Sunvault Energy Inc. +0.54 0.7800 +0.0800 +11.43% 0.7800 0.6500 10:53
XBTC Xhibit Corp. +0.44 2.1500 +0.0900 +4.37% 2.1900 2.0600 10:56
GLOI Globaloptions Group +0.44 3.4500 +0.1000 +2.99% 3.4500 3.4500 09:53
UREE U.S. Rare Earths Inc +0.31 2.4000 +0.0500 +2.13% 2.5000 2.4000 10:57
NSBC North State Bncorp +0.30 5.0000 +0.0500 +1.01% 5.0000 5.0000 10:52
SOUL Soul & Vibe Interact +0.27 0.3700 +0.0200 +5.71% 0.3750 0.3450 10:44
XXII 22Nd Cent +0.22 1.2900 +0.0100 +0.78% 1.3000 1.2800 10:46
SFES Safestitch Medical +0.21 1.5500 +0.0200 +1.31% 1.5500 1.5500 10:55
VPIG Virtual Piggy Inc +0.18 1.5200 -0.0100 -0.65% 1.5500 1.5000 10:59
SMTP Smtp Inc +0.14 1.2000 +0.0100 +0.84% 1.2000 1.1700 10:56
FMCKP Freddie Mac 5.7 Pfd +0.13 8.9300 +0.0300 +0.34% 8.9300 8.9300 10:37
FNMAH Federal Natl Mtg Pfd +0.12 4.6100 +0.0200 +0.44% 4.6100 4.6000 10:28
ARTH Arch Therapeutics +0.07 0.3801 +0.0011 +0.29% 0.4000 0.3700 10:58
PTQMF Petaquilla Minerals +0.07 0.3180 +0.0008 +0.25% 0.3356 0.3157 10:41
HPTO Hopto Inc. +0.06 0.4827 -0.0173 -3.46% 0.5030 0.4810 10:56
ADXS Advaxis Inc +0.04 5.0200 +0.0500 +1.01% 5.0200 4.9700 11:00
CLDS Cloud Star Corp +0.02 0.4610 +0.0010 +0.22% 0.4980 0.4500 10:03
GTHP Guided Therapeutics unch 0.6100 unch unch 0.6150 0.5700 10:42
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0500 7.9500 10:54
JUVF Juniata Valley Finl unch 17.6600 unch unch 17.6600 17.6600 09:30
DECN Decision Diagnostics unch 0.6800 unch unch 0.6975 0.6450 10:43
SGBK Stonegate Bank [Fl] unch 20.8000 unch unch 20.8000 20.8000 10:38
CALVF Caledonia Mining Cp unch 0.7900 unch unch 0.7900 0.7900 10:47
SITO Single Touch Systems unch 0.5300 unch unch 0.5300 0.5300 10:48
FMFG Farmers&Merchnt Bk F unch 34.6500 unch unch 34.6500 34.6500 09:47
CETC Clean Enviro Tech unch 0.5630 unch unch 0.5630 0.5630 09:48
FNMAJ Fannie Mae Pfd R unch 5.0400 unch unch 5.0400 5.0400 09:46
VASO Vasomedical Inc unch 0.2800 unch unch 0.2800 0.2651 09:56
MSHF Mediashift Inc. unch 3.5000 unch unch 3.5000 3.5000 10:31
SOIGF Strata Oil & Gas Inc unch 0.2600 unch unch 0.3100 0.2600 10:37
LPAD Lapolla Industries unch 0.4400 unch unch 0.4400 0.4400 09:32
UBMI United Bancorp [Mi] unch 6.8000 unch unch 6.8000 6.8000 10:46
VUZI Vuzix Corp unch 2.1600 unch unch 2.2000 2.1500 10:41
NEPH Nephros Inc. unch 1.2000 unch unch 1.2000 1.2000 10:44
FMCCL Freddie Mac Var RTS unch 8.6100 unch unch 8.7000 8.6100 10:35
OMTK Omnitek Engineering unch 2.6000 unch unch 2.6000 2.5000 10:13
CLCN Creative Learning unch 1.8800 unch unch 1.8800 1.8800 10:52
HRAA Health Rev Assurn unch 0.2600 unch unch 0.2600 0.2300 10:53
FNMAG Fannie Mae 5.375 I unch 9.3400 unch unch 9.3400 9.3400 09:36
ENSV Enservco Corpporatio unch 1.4800 unch unch 1.5500 1.4400 10:42
NHLD National Holdings unch 0.3850 unch unch 0.3900 0.3700 09:51
SNWV Sanuwave Health Inc unch 0.7490 unch unch 0.7490 0.7490 10:38
UMAX Umax Group Corp -0.03 0.7900 -0.0050 -0.63% 0.9200 0.7500 10:29
WTER Alkaline Water Compa -0.05 0.4610 -0.0140 -2.95% 0.4900 0.4580 11:00
FNMAP Fannie Mae Pfd F -0.05 9.0400 -0.0100 -0.11% 9.0400 9.0400 09:45
SCIO Scio Diamond Tech Cp -0.14 0.3900 -0.0100 -2.50% 0.4000 0.3900 10:52
FTTN First Titan Corp. -0.20 1.0300 -0.0100 -0.96% 1.0600 1.0200 10:59
FMAR First Mariner Bancor -0.20 1.0100 unch unch 1.0100 1.0000 10:59
FNMAM Fannie Mae 5.81 H -0.21 9.2600 -0.0400 -0.43% 9.4400 8.9700 10:43
AMBZ American Business -0.21 29.0000 -0.0500 -0.17% 29.0000 29.0000 10:58
TTNP Titan Pharma Inc -0.25 0.5870 -0.0030 -0.51% 0.5990 0.5860 10:53
NAMG North American Oil -0.28 1.0600 -0.0200 -1.85% 1.1000 0.9600 10:53
STVI Snap Interactive -0.29 0.7300 -0.0200 -2.67% 0.7300 0.7300 09:30
NVIV Design Source Inc -0.29 1.3500 -0.0700 -4.93% 1.4200 1.3400 10:55
CYRX Cryoport Inc -0.29 0.5000 -0.0100 -1.96% 0.5100 0.5000 09:57
LIQT Blue Moose Media -0.31 2.7500 -0.0300 -1.08% 2.7500 2.7000 10:32
FCBS First Century Bnkshr -0.32 15.1000 -0.0700 -0.46% 15.1000 15.1000 09:59
TQLA Montalvo Spirits In -0.32 0.3201 -0.0089 -2.71% 0.3300 0.3201 10:56
SIAF Sino Agro Food Inc -0.33 0.4010 -0.0040 -0.99% 0.4050 0.4010 10:46
CZICF Canadian Zinc Corp -0.35 0.6500 -0.0100 -1.52% 0.6635 0.6500 10:55
APPA A.P. Pharma -0.36 0.3450 -0.0040 -1.15% 0.3700 0.3400 10:54
CIGW Cig Wireless Corp -0.36 2.7500 -0.0900 -3.17% 2.7500 2.5000 10:17
ECAU Echo Automotive Inc -0.41 0.2520 -0.0030 -1.18% 0.2550 0.2500 10:45
PFIE Profire Energy Inc -0.42 2.7000 -0.0500 -1.82% 2.7100 2.7000 10:41
FNMAS Fannie Mae Pfd S -0.45 5.7700 -0.0300 -0.52% 5.8000 5.7600 10:47
TKOI Telkonet Inc -0.46 0.2650 -0.0050 -1.85% 0.2650 0.2650 10:27
FRAF Franklin Finl Svcs -0.50 16.0000 unch unch 16.0000 15.9500 10:57
HIIT Hii Technologies -0.51 0.2900 -0.0060 -2.03% 0.2900 0.2900 10:53
BFDI Brekford Intl Corp -0.51 0.5210 -0.0090 -1.70% 0.5250 0.5210 09:38
NROM Noble Romans Inc -0.72 1.5500 -0.1100 -6.63% 1.6600 1.5500 10:57
CTIX Cellceutix Corp -0.73 1.9000 -0.0400 -2.06% 1.9500 1.8790 10:56
DAKP Mct Holding Corp. -0.78 1.6700 -0.0300 -1.76% 1.7000 1.6500 10:48
FMCKJ Freddie Mac Pfd Z -0.79 5.7100 -0.0900 -1.55% 5.8000 5.7100 10:55
MOBQ Mobiquity Technologi -0.79 0.5200 -0.0300 -5.45% 0.5500 0.5050 10:26
DRIO Labstyle -0.80 2.6700 -0.0800 -2.91% 2.8000 2.6700 10:19
FMCKN Federal Home Ln Mtg -0.91 4.4200 -0.1500 -3.28% 4.5100 4.4000 09:47
CWBB Commonwealth Bus Bk -1.03 19.5000 -0.2000 -1.02% 19.5000 19.5000 10:27
MRIC Mri Interventions -1.03 1.3400 -0.0300 -2.19% 1.4100 1.3000 10:52
OBJE Obscene Jeans Corp -1.59 0.3600 unch unch 0.3600 0.3200 10:57
LBMH Liberator Medical Hl -1.73 2.2600 -0.1100 -4.64% 2.3600 2.2100 10:58
DIRI Direct Insite Cp -1.76 1.4000 -0.1000 -6.67% 1.5400 1.4000 10:52
FVRG Forevergreen Worldwi -1.82 0.7620 -0.1880 -19.79% 0.9500 0.7620 10:47