Posted On: 09/20/2013 1:21:10 PM
Post# of 39348
OTC/BB Most Active Stocks Friday, September 20, 2013 1:20:44 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
CLDS Cloud Star Corp +1.78 0.5600 +0.1000 +21.74% 0.5600 0.4500 12:49
BMRA Biomerica Inc +1.52 1.0000 +0.0900 +9.89% 1.0000 0.9500 10:00
WDDD Worlds.Com Inc +1.51 0.2649 +0.0149 +5.96% 0.2649 0.2250 12:39
FNMA Fannie Mae +1.46 1.3000 +0.0500 +4.00% 1.3800 1.2400 13:05
ZERO Save The World Air I +1.38 1.3600 +0.0600 +4.62% 1.3600 1.3200 12:50
FMCC Freddie Mac +1.35 1.2600 +0.0600 +5.00% 1.3300 1.2000 13:04
HIPP Hipcricket Inc +1.33 0.5650 +0.0350 +6.60% 0.5700 0.5250 12:47
FMCCS Fed Homeln Pfd +1.05 8.8500 +0.2100 +2.43% 8.8500 8.8500 09:58
ARTH Arch Therapeutics +0.98 0.3950 +0.0160 +4.22% 0.4000 0.3700 12:37
FMCKN Federal Home Ln Mtg +0.97 4.7300 +0.1600 +3.50% 4.7300 4.4000 12:08
BNET Bion Environmental +0.96 1.4100 +0.0600 +4.44% 1.4200 1.3590 12:54
FNMFM Fed Natl Mtg Pfd E +0.87 9.5000 +0.2500 +2.70% 9.5000 9.5000 12:51
VPIG Virtual Piggy Inc +0.85 1.5800 +0.0500 +3.27% 1.5800 1.5000 12:39
FMAR First Mariner Bancor +0.75 1.0500 +0.0400 +3.96% 1.1000 1.0000 12:10
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 12:53
UMAX Umax Group Corp +0.71 0.9200 +0.1250 +15.72% 0.9300 0.7500 13:02
NHLD National Holdings +0.70 0.4000 +0.0150 +3.90% 0.4000 0.3700 13:04
MRIC Mri Interventions +0.68 1.3900 +0.0200 +1.46% 1.4100 1.3000 12:25
ECAU Echo Automotive Inc +0.66 0.2600 +0.0050 +1.96% 0.2600 0.2500 12:16
FMCKO Fed Home Ln Mtg +0.61 4.6000 +0.1000 +2.22% 4.6000 4.6000 12:07
HRAA Health Rev Assurn +0.55 0.2700 +0.0100 +3.85% 0.2800 0.2300 12:15
ACLZ Accelerize New Media +0.47 1.1800 unch unch 1.2500 1.1800 13:02
GLOI Globaloptions Group +0.44 3.4500 +0.1000 +2.99% 3.4500 3.4500 12:23
DECN Decision Diagnostics +0.43 0.7200 +0.0400 +5.88% 0.7290 0.6450 12:56
CZICF Canadian Zinc Corp +0.36 0.6704 +0.0104 +1.58% 0.6704 0.6500 12:39
SVLT Sunvault Energy Inc. +0.35 0.7500 +0.0500 +7.14% 0.7800 0.6500 11:13
UREE U.S. Rare Earths Inc +0.31 2.4000 +0.0500 +2.13% 2.5000 2.4000 13:03
NSBC North State Bncorp +0.30 5.0000 +0.0500 +1.01% 5.0000 5.0000 10:52
SOUL Soul & Vibe Interact +0.30 0.3730 +0.0230 +6.57% 0.3750 0.3400 11:57
UBIQ Ubiquity Broadcastin +0.27 9.6000 +0.1400 +1.48% 9.7800 9.4500 12:12
AMZG American Eagle Energ +0.24 2.3100 +0.0300 +1.32% 2.3300 2.3000 13:03
XBTC Xhibit Corp. +0.20 2.1000 +0.0400 +1.94% 2.1900 2.0600 11:22
ADXS Advaxis Inc +0.15 5.0900 +0.1200 +2.41% 5.0900 4.9700 12:58
FMCKP Freddie Mac 5.7 Pfd +0.13 8.9300 +0.0300 +0.34% 8.9300 8.9300 10:37
NEPH Nephros Inc. +0.12 1.2100 +0.0100 +0.83% 1.2100 1.2000 12:27
FNMAH Federal Natl Mtg Pfd +0.12 4.6100 +0.0200 +0.44% 4.6100 4.6000 10:28
WTER Alkaline Water Compa +0.08 0.4850 +0.0100 +2.11% 0.4990 0.4580 13:01
SNWV Sanuwave Health Inc +0.03 0.7500 +0.0010 +0.13% 0.7500 0.7200 12:51
PARR Par Pete Corp unch 1.8500 unch unch 1.8900 1.8500 12:11
FVRG Forevergreen Worldwi unch 0.9500 unch unch 0.9500 0.7620 12:51
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0900 7.9500 12:54
SGBK Stonegate Bank [Fl] unch 20.8000 unch unch 20.8000 20.7000 13:02
AEYE Audioeye Inc unch 0.4270 unch unch 0.4270 0.4270 12:50
BFDI Brekford Intl Corp unch 0.5300 unch unch 0.5300 0.5200 12:07
FMCCG Freddie Mac Var Pfd unch 8.9800 unch unch 8.9800 8.9800 12:10
JUVF Juniata Valley Finl unch 17.6600 unch unch 17.6600 17.6600 12:51
FMCCL Freddie Mac Var RTS unch 8.6100 unch unch 8.7000 8.6100 10:35
FNMAL Fed Natl Mtg Pfd M unch 9.2500 unch unch 9.2500 9.2500 12:05
CLCN Creative Learning unch 1.8800 unch unch 1.8800 1.8800 12:55
SIAF Sino Agro Food Inc unch 0.4050 unch unch 0.4050 0.4010 12:51
SOIGF Strata Oil & Gas Inc unch 0.2600 unch unch 0.3100 0.2600 12:19
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7000 1.6500 12:38
FNMAJ Fannie Mae Pfd R unch 5.0400 unch unch 5.0400 5.0400 09:46
CALVF Caledonia Mining Cp unch 0.7900 unch unch 0.8000 0.7900 12:26
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
FMFG Farmers&Merchnt Bk F unch 34.6500 unch unch 34.6500 34.6500 09:47
ENSV Enservco Corpporatio unch 1.4800 unch unch 1.5500 1.4400 12:59
GTHP Guided Therapeutics unch 0.6100 unch unch 0.6150 0.5700 10:42
SMTP Smtp Inc unch 1.1900 unch unch 1.2000 1.1500 12:20
AMZZ Amazonica Corp unch 0.7300 unch unch 0.7300 0.7300 12:31
CETC Clean Enviro Tech unch 0.5630 unch unch 0.5630 0.5630 09:48
FMCKJ Freddie Mac Pfd Z unch 5.8000 unch unch 5.8100 5.7100 12:50
HPTO Hopto Inc. unch 0.4850 -0.0150 -3.00% 0.5030 0.4810 13:04
SNGX Soligenix Inc. unch 2.0000 +0.0600 +3.09% 2.0900 1.9100 12:56
FNMAS Fannie Mae Pfd S unch 5.8000 unch unch 5.8000 5.7500 12:49
FNMAG Fannie Mae 5.375 I unch 9.3400 unch unch 9.3400 9.3400 09:36
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 15.9500 12:37
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
VUZI Vuzix Corp -0.16 2.1500 -0.0100 -0.46% 2.2000 2.1500 12:20
FNMAM Fannie Mae 5.81 H -0.21 9.2600 -0.0400 -0.43% 9.4400 8.9700 12:02
AMBZ American Business -0.21 29.0000 -0.0500 -0.17% 29.0000 29.0000 10:58
FPMI Fluoropharma Medical -0.27 0.6900 -0.0100 -1.43% 0.6900 0.6500 12:15
NVIV Design Source Inc -0.29 1.3500 -0.0700 -4.93% 1.4200 1.3300 13:00
STVI Snap Interactive -0.29 0.7300 -0.0200 -2.67% 0.7300 0.7300 13:03
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
MARA Marathon Patent Grou -0.36 5.4200 -0.0400 -0.73% 5.4200 5.4000 13:02
TQLA Montalvo Spirits In -0.39 0.3180 -0.0110 -3.34% 0.3300 0.3050 12:22
FTTN First Titan Corp. -0.40 1.0200 -0.0200 -1.92% 1.0600 1.0200 12:06
PFIE Profire Energy Inc -0.42 2.7000 -0.0500 -1.82% 2.7100 2.6200 12:40
DRIO Labstyle -0.50 2.7000 -0.0500 -1.82% 2.8000 2.6500 11:37
HIIT Hii Technologies -0.51 0.2850 -0.0110 -3.72% 0.2900 0.2850 13:05
KDUS Cadus Corp -0.53 1.4400 -0.0100 -0.69% 1.4400 1.4400 11:52
NAMG North American Oil -0.57 1.0400 -0.0400 -3.70% 1.1000 0.9600 12:49
OMTK Omnitek Engineering -0.59 2.5600 -0.0400 -1.54% 2.6000 2.5000 12:24
SFES Safestitch Medical -0.64 1.5300 unch unch 1.5500 1.4700 12:56
XXII 22Nd Cent -0.66 1.2600 -0.0200 -1.56% 1.3000 1.2500 13:05
FKYS First Keystone Corp -0.68 25.8000 -0.2000 -0.77% 25.8000 25.8000 11:35
NROM Noble Romans Inc -0.72 1.6300 -0.0300 -1.81% 1.6600 1.4900 13:01
CTIX Cellceutix Corp -0.76 1.9100 -0.0300 -1.55% 1.9500 1.8790 12:56
CIGW Cig Wireless Corp -0.78 2.6500 -0.1900 -6.69% 2.7500 2.5000 12:46
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 12:46
CYRX Cryoport Inc -0.87 0.4801 -0.0299 -5.86% 0.5100 0.4801 13:00
LPAD Lapolla Industries -0.88 0.4000 -0.0400 -9.09% 0.4400 0.4000 12:19
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
CLDS Cloud Star Corp +1.78 0.5600 +0.1000 +21.74% 0.5600 0.4500 12:49
BMRA Biomerica Inc +1.52 1.0000 +0.0900 +9.89% 1.0000 0.9500 10:00
WDDD Worlds.Com Inc +1.51 0.2649 +0.0149 +5.96% 0.2649 0.2250 12:39
FNMA Fannie Mae +1.46 1.3000 +0.0500 +4.00% 1.3800 1.2400 13:05
ZERO Save The World Air I +1.38 1.3600 +0.0600 +4.62% 1.3600 1.3200 12:50
FMCC Freddie Mac +1.35 1.2600 +0.0600 +5.00% 1.3300 1.2000 13:04
HIPP Hipcricket Inc +1.33 0.5650 +0.0350 +6.60% 0.5700 0.5250 12:47
FMCCS Fed Homeln Pfd +1.05 8.8500 +0.2100 +2.43% 8.8500 8.8500 09:58
ARTH Arch Therapeutics +0.98 0.3950 +0.0160 +4.22% 0.4000 0.3700 12:37
FMCKN Federal Home Ln Mtg +0.97 4.7300 +0.1600 +3.50% 4.7300 4.4000 12:08
BNET Bion Environmental +0.96 1.4100 +0.0600 +4.44% 1.4200 1.3590 12:54
FNMFM Fed Natl Mtg Pfd E +0.87 9.5000 +0.2500 +2.70% 9.5000 9.5000 12:51
VPIG Virtual Piggy Inc +0.85 1.5800 +0.0500 +3.27% 1.5800 1.5000 12:39
FMAR First Mariner Bancor +0.75 1.0500 +0.0400 +3.96% 1.1000 1.0000 12:10
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 12:53
UMAX Umax Group Corp +0.71 0.9200 +0.1250 +15.72% 0.9300 0.7500 13:02
NHLD National Holdings +0.70 0.4000 +0.0150 +3.90% 0.4000 0.3700 13:04
MRIC Mri Interventions +0.68 1.3900 +0.0200 +1.46% 1.4100 1.3000 12:25
ECAU Echo Automotive Inc +0.66 0.2600 +0.0050 +1.96% 0.2600 0.2500 12:16
FMCKO Fed Home Ln Mtg +0.61 4.6000 +0.1000 +2.22% 4.6000 4.6000 12:07
HRAA Health Rev Assurn +0.55 0.2700 +0.0100 +3.85% 0.2800 0.2300 12:15
ACLZ Accelerize New Media +0.47 1.1800 unch unch 1.2500 1.1800 13:02
GLOI Globaloptions Group +0.44 3.4500 +0.1000 +2.99% 3.4500 3.4500 12:23
DECN Decision Diagnostics +0.43 0.7200 +0.0400 +5.88% 0.7290 0.6450 12:56
CZICF Canadian Zinc Corp +0.36 0.6704 +0.0104 +1.58% 0.6704 0.6500 12:39
SVLT Sunvault Energy Inc. +0.35 0.7500 +0.0500 +7.14% 0.7800 0.6500 11:13
UREE U.S. Rare Earths Inc +0.31 2.4000 +0.0500 +2.13% 2.5000 2.4000 13:03
NSBC North State Bncorp +0.30 5.0000 +0.0500 +1.01% 5.0000 5.0000 10:52
SOUL Soul & Vibe Interact +0.30 0.3730 +0.0230 +6.57% 0.3750 0.3400 11:57
UBIQ Ubiquity Broadcastin +0.27 9.6000 +0.1400 +1.48% 9.7800 9.4500 12:12
AMZG American Eagle Energ +0.24 2.3100 +0.0300 +1.32% 2.3300 2.3000 13:03
XBTC Xhibit Corp. +0.20 2.1000 +0.0400 +1.94% 2.1900 2.0600 11:22
ADXS Advaxis Inc +0.15 5.0900 +0.1200 +2.41% 5.0900 4.9700 12:58
FMCKP Freddie Mac 5.7 Pfd +0.13 8.9300 +0.0300 +0.34% 8.9300 8.9300 10:37
NEPH Nephros Inc. +0.12 1.2100 +0.0100 +0.83% 1.2100 1.2000 12:27
FNMAH Federal Natl Mtg Pfd +0.12 4.6100 +0.0200 +0.44% 4.6100 4.6000 10:28
WTER Alkaline Water Compa +0.08 0.4850 +0.0100 +2.11% 0.4990 0.4580 13:01
SNWV Sanuwave Health Inc +0.03 0.7500 +0.0010 +0.13% 0.7500 0.7200 12:51
PARR Par Pete Corp unch 1.8500 unch unch 1.8900 1.8500 12:11
FVRG Forevergreen Worldwi unch 0.9500 unch unch 0.9500 0.7620 12:51
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0900 7.9500 12:54
SGBK Stonegate Bank [Fl] unch 20.8000 unch unch 20.8000 20.7000 13:02
AEYE Audioeye Inc unch 0.4270 unch unch 0.4270 0.4270 12:50
BFDI Brekford Intl Corp unch 0.5300 unch unch 0.5300 0.5200 12:07
FMCCG Freddie Mac Var Pfd unch 8.9800 unch unch 8.9800 8.9800 12:10
JUVF Juniata Valley Finl unch 17.6600 unch unch 17.6600 17.6600 12:51
FMCCL Freddie Mac Var RTS unch 8.6100 unch unch 8.7000 8.6100 10:35
FNMAL Fed Natl Mtg Pfd M unch 9.2500 unch unch 9.2500 9.2500 12:05
CLCN Creative Learning unch 1.8800 unch unch 1.8800 1.8800 12:55
SIAF Sino Agro Food Inc unch 0.4050 unch unch 0.4050 0.4010 12:51
SOIGF Strata Oil & Gas Inc unch 0.2600 unch unch 0.3100 0.2600 12:19
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7000 1.6500 12:38
FNMAJ Fannie Mae Pfd R unch 5.0400 unch unch 5.0400 5.0400 09:46
CALVF Caledonia Mining Cp unch 0.7900 unch unch 0.8000 0.7900 12:26
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
FMFG Farmers&Merchnt Bk F unch 34.6500 unch unch 34.6500 34.6500 09:47
ENSV Enservco Corpporatio unch 1.4800 unch unch 1.5500 1.4400 12:59
GTHP Guided Therapeutics unch 0.6100 unch unch 0.6150 0.5700 10:42
SMTP Smtp Inc unch 1.1900 unch unch 1.2000 1.1500 12:20
AMZZ Amazonica Corp unch 0.7300 unch unch 0.7300 0.7300 12:31
CETC Clean Enviro Tech unch 0.5630 unch unch 0.5630 0.5630 09:48
FMCKJ Freddie Mac Pfd Z unch 5.8000 unch unch 5.8100 5.7100 12:50
HPTO Hopto Inc. unch 0.4850 -0.0150 -3.00% 0.5030 0.4810 13:04
SNGX Soligenix Inc. unch 2.0000 +0.0600 +3.09% 2.0900 1.9100 12:56
FNMAS Fannie Mae Pfd S unch 5.8000 unch unch 5.8000 5.7500 12:49
FNMAG Fannie Mae 5.375 I unch 9.3400 unch unch 9.3400 9.3400 09:36
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 15.9500 12:37
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
VUZI Vuzix Corp -0.16 2.1500 -0.0100 -0.46% 2.2000 2.1500 12:20
FNMAM Fannie Mae 5.81 H -0.21 9.2600 -0.0400 -0.43% 9.4400 8.9700 12:02
AMBZ American Business -0.21 29.0000 -0.0500 -0.17% 29.0000 29.0000 10:58
FPMI Fluoropharma Medical -0.27 0.6900 -0.0100 -1.43% 0.6900 0.6500 12:15
NVIV Design Source Inc -0.29 1.3500 -0.0700 -4.93% 1.4200 1.3300 13:00
STVI Snap Interactive -0.29 0.7300 -0.0200 -2.67% 0.7300 0.7300 13:03
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
MARA Marathon Patent Grou -0.36 5.4200 -0.0400 -0.73% 5.4200 5.4000 13:02
TQLA Montalvo Spirits In -0.39 0.3180 -0.0110 -3.34% 0.3300 0.3050 12:22
FTTN First Titan Corp. -0.40 1.0200 -0.0200 -1.92% 1.0600 1.0200 12:06
PFIE Profire Energy Inc -0.42 2.7000 -0.0500 -1.82% 2.7100 2.6200 12:40
DRIO Labstyle -0.50 2.7000 -0.0500 -1.82% 2.8000 2.6500 11:37
HIIT Hii Technologies -0.51 0.2850 -0.0110 -3.72% 0.2900 0.2850 13:05
KDUS Cadus Corp -0.53 1.4400 -0.0100 -0.69% 1.4400 1.4400 11:52
NAMG North American Oil -0.57 1.0400 -0.0400 -3.70% 1.1000 0.9600 12:49
OMTK Omnitek Engineering -0.59 2.5600 -0.0400 -1.54% 2.6000 2.5000 12:24
SFES Safestitch Medical -0.64 1.5300 unch unch 1.5500 1.4700 12:56
XXII 22Nd Cent -0.66 1.2600 -0.0200 -1.56% 1.3000 1.2500 13:05
FKYS First Keystone Corp -0.68 25.8000 -0.2000 -0.77% 25.8000 25.8000 11:35
NROM Noble Romans Inc -0.72 1.6300 -0.0300 -1.81% 1.6600 1.4900 13:01
CTIX Cellceutix Corp -0.76 1.9100 -0.0300 -1.55% 1.9500 1.8790 12:56
CIGW Cig Wireless Corp -0.78 2.6500 -0.1900 -6.69% 2.7500 2.5000 12:46
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 12:46
CYRX Cryoport Inc -0.87 0.4801 -0.0299 -5.86% 0.5100 0.4801 13:00
LPAD Lapolla Industries -0.88 0.4000 -0.0400 -9.09% 0.4400 0.4000 12:19
(0)
(0)
