Posted On: 09/20/2013 12:19:00 PM
Post# of 39348
OTC/BB Most Active Stocks Friday, September 20, 2013 12:18:35 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FENB 1St Enterprise Bk CA +2.54 19.8000 +1.0500 +5.60% 19.8000 19.0000 11:12
FMCC Freddie Mac +1.91 1.2800 +0.0800 +6.67% 1.3300 1.2000 12:03
CLDS Cloud Star Corp +1.64 0.5600 +0.1000 +21.74% 0.5600 0.4500 11:56
FNMA Fannie Mae +1.63 1.3300 +0.0800 +6.40% 1.3800 1.2400 12:03
BMRA Biomerica Inc +1.52 1.0000 +0.0900 +9.89% 1.0000 0.9500 10:00
HIPP Hipcricket Inc +1.47 0.5690 +0.0390 +7.36% 0.5700 0.5250 11:57
ARTH Arch Therapeutics +1.25 0.3994 +0.0204 +5.38% 0.4000 0.3700 12:02
FMCCS Fed Homeln Pfd +1.05 8.8500 +0.2100 +2.43% 8.8500 8.8500 09:58
FNMFM Fed Natl Mtg Pfd E +0.87 9.5000 +0.2500 +2.70% 9.5000 9.5000 10:45
VPIG Virtual Piggy Inc +0.85 1.5800 +0.0500 +3.27% 1.5800 1.5000 11:58
HRAA Health Rev Assurn +0.81 0.2800 +0.0200 +7.69% 0.2800 0.2300 11:56
ACLZ Accelerize New Media +0.81 1.2500 +0.0700 +5.93% 1.2500 1.1800 09:44
FMAR First Mariner Bancor +0.75 1.0500 +0.0400 +3.96% 1.0500 1.0000 11:59
RWWI Avatech Solutions +0.74 1.0200 +0.0200 +2.00% 1.0200 1.0200 10:14
TTNP Titan Pharma Inc +0.73 0.5990 +0.0090 +1.53% 0.5990 0.5860 11:35
UMAX Umax Group Corp +0.70 0.8333 +0.0383 +4.82% 0.9300 0.7500 12:02
ECAU Echo Automotive Inc +0.66 0.2600 +0.0050 +1.96% 0.2600 0.2500 11:34
VUZI Vuzix Corp +0.63 2.2000 +0.0400 +1.85% 2.2000 2.1500 11:28
PARR Par Pete Corp +0.55 1.8700 +0.0200 +1.08% 1.8900 1.8700 11:46
WDDD Worlds.Com Inc +0.54 0.2549 +0.0049 +1.96% 0.2598 0.2250 11:42
ZERO Save The World Air I +0.49 1.3200 +0.0200 +1.54% 1.3600 1.3200 12:01
GLOI Globaloptions Group +0.44 3.4500 +0.1000 +2.99% 3.4500 3.4500 11:02
CALVF Caledonia Mining Cp +0.42 0.8000 +0.0100 +1.27% 0.8000 0.7900 11:33
UBIQ Ubiquity Broadcastin +0.37 9.6000 +0.1400 +1.48% 9.7800 9.4500 11:59
SVLT Sunvault Energy Inc. +0.35 0.7500 +0.0500 +7.14% 0.7800 0.6500 11:13
CZICF Canadian Zinc Corp +0.35 0.6700 +0.0100 +1.52% 0.6700 0.6500 11:35
UREE U.S. Rare Earths Inc +0.31 2.4000 +0.0500 +2.13% 2.5000 2.4000 11:04
NSBC North State Bncorp +0.30 5.0000 +0.0500 +1.01% 5.0000 5.0000 10:52
AMZG American Eagle Energ +0.24 2.3000 +0.0200 +0.88% 2.3300 2.3000 11:49
XBTC Xhibit Corp. +0.20 2.1000 +0.0400 +1.94% 2.1900 2.0600 11:22
WTER Alkaline Water Compa +0.18 0.4890 +0.0140 +2.95% 0.4900 0.4580 11:42
SMTP Smtp Inc +0.14 1.2000 +0.0100 +0.84% 1.2000 1.1500 11:32
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
DECN Decision Diagnostics +0.11 0.6901 +0.0101 +1.49% 0.7290 0.6450 11:30
ADXS Advaxis Inc +0.10 5.0400 +0.0700 +1.41% 5.0400 4.9700 11:41
FNMAG Fannie Mae 5.375 I unch 9.3400 unch unch 9.3400 9.3400 09:36
UBMI United Bancorp [Mi] unch 6.8000 unch unch 6.8000 6.8000 10:46
MSHF Mediashift Inc. unch 3.5000 unch unch 3.5000 3.5000 10:31
SITO Single Touch Systems unch 0.5300 unch unch 0.5300 0.5300 11:27
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
JUVF Juniata Valley Finl unch 17.6600 unch unch 17.6600 17.6600 09:30
FNMAJ Fannie Mae Pfd R unch 5.0400 unch unch 5.0400 5.0400 09:46
SNGX Soligenix Inc. unch 1.9400 unch unch 2.0900 1.9100 11:44
NEPH Nephros Inc. unch 1.2100 +0.0100 +0.83% 1.2100 1.2000 11:59
OMTK Omnitek Engineering unch 2.6000 unch unch 2.6000 2.5000 10:13
FNMAS Fannie Mae Pfd S unch 5.8000 unch unch 5.8000 5.7500 11:30
CLCN Creative Learning unch 1.8800 unch unch 1.8800 1.8800 11:45
NHLD National Holdings unch 0.4000 +0.0150 +3.90% 0.4000 0.3700 12:03
GTHP Guided Therapeutics unch 0.6100 unch unch 0.6150 0.5700 10:42
SIAF Sino Agro Food Inc unch 0.4050 unch unch 0.4050 0.4010 11:54
VASO Vasomedical Inc unch 0.2800 unch unch 0.2800 0.2651 09:56
ENSV Enservco Corpporatio unch 1.4800 unch unch 1.5500 1.4400 10:42
FRAF Franklin Finl Svcs unch 15.9500 -0.0500 -0.31% 16.0000 15.9500 11:59
FMCCL Freddie Mac Var RTS unch 8.6100 unch unch 8.7000 8.6100 10:35
SOIGF Strata Oil & Gas Inc unch 0.2600 unch unch 0.3100 0.2600 10:37
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7000 1.6500 11:02
FMFG Farmers&Merchnt Bk F unch 34.6500 unch unch 34.6500 34.6500 09:47
FNMAP Fannie Mae Pfd F -0.05 9.0400 -0.0100 -0.11% 9.0400 9.0400 09:45
PTQMF Petaquilla Minerals -0.14 0.3156 -0.0016 -0.50% 0.3356 0.3156 11:28
SNWV Sanuwave Health Inc -0.14 0.7450 -0.0040 -0.53% 0.7490 0.7450 11:10
SOUL Soul & Vibe Interact -0.14 0.3730 +0.0230 +6.57% 0.3750 0.3400 11:57
AMBZ American Business -0.21 29.0000 -0.0500 -0.17% 29.0000 29.0000 10:58
FNMAM Fannie Mae 5.81 H -0.21 9.2600 -0.0400 -0.43% 9.4400 8.9700 12:02
FNMAT Federal Natl Pfd T -0.23 8.0900 +0.0400 +0.50% 8.0900 7.9500 11:58
SGBK Stonegate Bank [Fl] -0.25 20.7000 -0.1000 -0.48% 20.8000 20.7000 11:55
FPMI Fluoropharma Medical -0.27 0.6900 -0.0100 -1.43% 0.6900 0.6500 11:31
NAMG North American Oil -0.28 1.0600 -0.0200 -1.85% 1.1000 0.9600 12:02
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 1.3300 12:00
MARA Marathon Patent Grou -0.30 5.4000 -0.0600 -1.10% 5.4200 5.4000 11:55
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
FMCKJ Freddie Mac Pfd Z -0.40 5.7700 -0.0300 -0.52% 5.8000 5.7100 11:49
FTTN First Titan Corp. -0.40 1.0200 -0.0200 -1.92% 1.0600 1.0200 11:55
PFIE Profire Energy Inc -0.42 2.7000 -0.0500 -1.82% 2.7100 2.6500 11:40
CTIX Cellceutix Corp -0.49 1.9200 -0.0200 -1.03% 1.9500 1.8790 11:51
DRIO Labstyle -0.50 2.7000 -0.0500 -1.82% 2.8000 2.6500 11:37
HIIT Hii Technologies -0.51 0.2900 -0.0060 -2.03% 0.2900 0.2900 10:53
KDUS Cadus Corp -0.53 1.4400 -0.0100 -0.69% 1.4400 1.4400 11:52
BFDI Brekford Intl Corp -0.56 0.5200 -0.0100 -1.89% 0.5300 0.5200 11:13
SFES Safestitch Medical -0.64 1.4700 -0.0600 -3.92% 1.5500 1.4700 11:52
FVRG Forevergreen Worldwi -0.64 0.8858 -0.0642 -6.76% 0.9500 0.7620 11:54
XXII 22Nd Cent -0.66 1.2500 -0.0300 -2.34% 1.3000 1.2500 11:46
FKYS First Keystone Corp -0.68 25.8000 -0.2000 -0.77% 25.8000 25.8000 11:35
CIGW Cig Wireless Corp -0.78 2.6500 -0.1900 -6.69% 2.7500 2.5000 11:09
MOBQ Mobiquity Technologi -0.79 0.5200 -0.0300 -5.45% 0.5500 0.5050 10:26
APPA A.P. Pharma -0.82 0.3400 -0.0090 -2.58% 0.3700 0.3400 11:53
TQLA Montalvo Spirits In -0.86 0.3050 -0.0240 -7.29% 0.3300 0.3050 11:51
CYRX Cryoport Inc -0.87 0.4801 -0.0299 -5.86% 0.5100 0.4801 11:44
FMCKN Federal Home Ln Mtg -0.91 4.4200 -0.1500 -3.28% 4.5100 4.4000 09:47
HPTO Hopto Inc. -0.91 0.4850 -0.0150 -3.00% 0.5030 0.4810 11:52
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
NROM Noble Romans Inc -1.07 1.5700 -0.0900 -5.42% 1.6600 1.4900 11:56
DIRI Direct Insite Cp -1.76 1.4000 -0.1000 -6.67% 1.5400 1.4000 10:52
LBMH Liberator Medical Hl -1.86 2.2500 -0.1200 -5.06% 2.3600 2.2100 11:56
OBJE Obscene Jeans Corp -2.07 0.3200 -0.0400 -11.11% 0.3600 0.3200 11:59
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FENB 1St Enterprise Bk CA +2.54 19.8000 +1.0500 +5.60% 19.8000 19.0000 11:12
FMCC Freddie Mac +1.91 1.2800 +0.0800 +6.67% 1.3300 1.2000 12:03
CLDS Cloud Star Corp +1.64 0.5600 +0.1000 +21.74% 0.5600 0.4500 11:56
FNMA Fannie Mae +1.63 1.3300 +0.0800 +6.40% 1.3800 1.2400 12:03
BMRA Biomerica Inc +1.52 1.0000 +0.0900 +9.89% 1.0000 0.9500 10:00
HIPP Hipcricket Inc +1.47 0.5690 +0.0390 +7.36% 0.5700 0.5250 11:57
ARTH Arch Therapeutics +1.25 0.3994 +0.0204 +5.38% 0.4000 0.3700 12:02
FMCCS Fed Homeln Pfd +1.05 8.8500 +0.2100 +2.43% 8.8500 8.8500 09:58
FNMFM Fed Natl Mtg Pfd E +0.87 9.5000 +0.2500 +2.70% 9.5000 9.5000 10:45
VPIG Virtual Piggy Inc +0.85 1.5800 +0.0500 +3.27% 1.5800 1.5000 11:58
HRAA Health Rev Assurn +0.81 0.2800 +0.0200 +7.69% 0.2800 0.2300 11:56
ACLZ Accelerize New Media +0.81 1.2500 +0.0700 +5.93% 1.2500 1.1800 09:44
FMAR First Mariner Bancor +0.75 1.0500 +0.0400 +3.96% 1.0500 1.0000 11:59
RWWI Avatech Solutions +0.74 1.0200 +0.0200 +2.00% 1.0200 1.0200 10:14
TTNP Titan Pharma Inc +0.73 0.5990 +0.0090 +1.53% 0.5990 0.5860 11:35
UMAX Umax Group Corp +0.70 0.8333 +0.0383 +4.82% 0.9300 0.7500 12:02
ECAU Echo Automotive Inc +0.66 0.2600 +0.0050 +1.96% 0.2600 0.2500 11:34
VUZI Vuzix Corp +0.63 2.2000 +0.0400 +1.85% 2.2000 2.1500 11:28
PARR Par Pete Corp +0.55 1.8700 +0.0200 +1.08% 1.8900 1.8700 11:46
WDDD Worlds.Com Inc +0.54 0.2549 +0.0049 +1.96% 0.2598 0.2250 11:42
ZERO Save The World Air I +0.49 1.3200 +0.0200 +1.54% 1.3600 1.3200 12:01
GLOI Globaloptions Group +0.44 3.4500 +0.1000 +2.99% 3.4500 3.4500 11:02
CALVF Caledonia Mining Cp +0.42 0.8000 +0.0100 +1.27% 0.8000 0.7900 11:33
UBIQ Ubiquity Broadcastin +0.37 9.6000 +0.1400 +1.48% 9.7800 9.4500 11:59
SVLT Sunvault Energy Inc. +0.35 0.7500 +0.0500 +7.14% 0.7800 0.6500 11:13
CZICF Canadian Zinc Corp +0.35 0.6700 +0.0100 +1.52% 0.6700 0.6500 11:35
UREE U.S. Rare Earths Inc +0.31 2.4000 +0.0500 +2.13% 2.5000 2.4000 11:04
NSBC North State Bncorp +0.30 5.0000 +0.0500 +1.01% 5.0000 5.0000 10:52
AMZG American Eagle Energ +0.24 2.3000 +0.0200 +0.88% 2.3300 2.3000 11:49
XBTC Xhibit Corp. +0.20 2.1000 +0.0400 +1.94% 2.1900 2.0600 11:22
WTER Alkaline Water Compa +0.18 0.4890 +0.0140 +2.95% 0.4900 0.4580 11:42
SMTP Smtp Inc +0.14 1.2000 +0.0100 +0.84% 1.2000 1.1500 11:32
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
DECN Decision Diagnostics +0.11 0.6901 +0.0101 +1.49% 0.7290 0.6450 11:30
ADXS Advaxis Inc +0.10 5.0400 +0.0700 +1.41% 5.0400 4.9700 11:41
FNMAG Fannie Mae 5.375 I unch 9.3400 unch unch 9.3400 9.3400 09:36
UBMI United Bancorp [Mi] unch 6.8000 unch unch 6.8000 6.8000 10:46
MSHF Mediashift Inc. unch 3.5000 unch unch 3.5000 3.5000 10:31
SITO Single Touch Systems unch 0.5300 unch unch 0.5300 0.5300 11:27
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
JUVF Juniata Valley Finl unch 17.6600 unch unch 17.6600 17.6600 09:30
FNMAJ Fannie Mae Pfd R unch 5.0400 unch unch 5.0400 5.0400 09:46
SNGX Soligenix Inc. unch 1.9400 unch unch 2.0900 1.9100 11:44
NEPH Nephros Inc. unch 1.2100 +0.0100 +0.83% 1.2100 1.2000 11:59
OMTK Omnitek Engineering unch 2.6000 unch unch 2.6000 2.5000 10:13
FNMAS Fannie Mae Pfd S unch 5.8000 unch unch 5.8000 5.7500 11:30
CLCN Creative Learning unch 1.8800 unch unch 1.8800 1.8800 11:45
NHLD National Holdings unch 0.4000 +0.0150 +3.90% 0.4000 0.3700 12:03
GTHP Guided Therapeutics unch 0.6100 unch unch 0.6150 0.5700 10:42
SIAF Sino Agro Food Inc unch 0.4050 unch unch 0.4050 0.4010 11:54
VASO Vasomedical Inc unch 0.2800 unch unch 0.2800 0.2651 09:56
ENSV Enservco Corpporatio unch 1.4800 unch unch 1.5500 1.4400 10:42
FRAF Franklin Finl Svcs unch 15.9500 -0.0500 -0.31% 16.0000 15.9500 11:59
FMCCL Freddie Mac Var RTS unch 8.6100 unch unch 8.7000 8.6100 10:35
SOIGF Strata Oil & Gas Inc unch 0.2600 unch unch 0.3100 0.2600 10:37
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7000 1.6500 11:02
FMFG Farmers&Merchnt Bk F unch 34.6500 unch unch 34.6500 34.6500 09:47
FNMAP Fannie Mae Pfd F -0.05 9.0400 -0.0100 -0.11% 9.0400 9.0400 09:45
PTQMF Petaquilla Minerals -0.14 0.3156 -0.0016 -0.50% 0.3356 0.3156 11:28
SNWV Sanuwave Health Inc -0.14 0.7450 -0.0040 -0.53% 0.7490 0.7450 11:10
SOUL Soul & Vibe Interact -0.14 0.3730 +0.0230 +6.57% 0.3750 0.3400 11:57
AMBZ American Business -0.21 29.0000 -0.0500 -0.17% 29.0000 29.0000 10:58
FNMAM Fannie Mae 5.81 H -0.21 9.2600 -0.0400 -0.43% 9.4400 8.9700 12:02
FNMAT Federal Natl Pfd T -0.23 8.0900 +0.0400 +0.50% 8.0900 7.9500 11:58
SGBK Stonegate Bank [Fl] -0.25 20.7000 -0.1000 -0.48% 20.8000 20.7000 11:55
FPMI Fluoropharma Medical -0.27 0.6900 -0.0100 -1.43% 0.6900 0.6500 11:31
NAMG North American Oil -0.28 1.0600 -0.0200 -1.85% 1.1000 0.9600 12:02
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 1.3300 12:00
MARA Marathon Patent Grou -0.30 5.4000 -0.0600 -1.10% 5.4200 5.4000 11:55
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
FMCKJ Freddie Mac Pfd Z -0.40 5.7700 -0.0300 -0.52% 5.8000 5.7100 11:49
FTTN First Titan Corp. -0.40 1.0200 -0.0200 -1.92% 1.0600 1.0200 11:55
PFIE Profire Energy Inc -0.42 2.7000 -0.0500 -1.82% 2.7100 2.6500 11:40
CTIX Cellceutix Corp -0.49 1.9200 -0.0200 -1.03% 1.9500 1.8790 11:51
DRIO Labstyle -0.50 2.7000 -0.0500 -1.82% 2.8000 2.6500 11:37
HIIT Hii Technologies -0.51 0.2900 -0.0060 -2.03% 0.2900 0.2900 10:53
KDUS Cadus Corp -0.53 1.4400 -0.0100 -0.69% 1.4400 1.4400 11:52
BFDI Brekford Intl Corp -0.56 0.5200 -0.0100 -1.89% 0.5300 0.5200 11:13
SFES Safestitch Medical -0.64 1.4700 -0.0600 -3.92% 1.5500 1.4700 11:52
FVRG Forevergreen Worldwi -0.64 0.8858 -0.0642 -6.76% 0.9500 0.7620 11:54
XXII 22Nd Cent -0.66 1.2500 -0.0300 -2.34% 1.3000 1.2500 11:46
FKYS First Keystone Corp -0.68 25.8000 -0.2000 -0.77% 25.8000 25.8000 11:35
CIGW Cig Wireless Corp -0.78 2.6500 -0.1900 -6.69% 2.7500 2.5000 11:09
MOBQ Mobiquity Technologi -0.79 0.5200 -0.0300 -5.45% 0.5500 0.5050 10:26
APPA A.P. Pharma -0.82 0.3400 -0.0090 -2.58% 0.3700 0.3400 11:53
TQLA Montalvo Spirits In -0.86 0.3050 -0.0240 -7.29% 0.3300 0.3050 11:51
CYRX Cryoport Inc -0.87 0.4801 -0.0299 -5.86% 0.5100 0.4801 11:44
FMCKN Federal Home Ln Mtg -0.91 4.4200 -0.1500 -3.28% 4.5100 4.4000 09:47
HPTO Hopto Inc. -0.91 0.4850 -0.0150 -3.00% 0.5030 0.4810 11:52
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
NROM Noble Romans Inc -1.07 1.5700 -0.0900 -5.42% 1.6600 1.4900 11:56
DIRI Direct Insite Cp -1.76 1.4000 -0.1000 -6.67% 1.5400 1.4000 10:52
LBMH Liberator Medical Hl -1.86 2.2500 -0.1200 -5.06% 2.3600 2.2100 11:56
OBJE Obscene Jeans Corp -2.07 0.3200 -0.0400 -11.11% 0.3600 0.3200 11:59
(0)
(0)
