Posted On: 09/20/2013 2:23:20 PM
Post# of 39348
OTC/BB Most Active Stocks Friday, September 20, 2013 2:22:55 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% 0.5650 0.4500 13:39
FMCC Freddie Mac +1.74 1.2700 +0.0700 +5.83% 1.3300 1.2000 14:06
FNMA Fannie Mae +1.63 1.3200 +0.0700 +5.60% 1.3800 1.2400 14:07
WDDD Worlds.Com Inc +1.52 0.2650 +0.0150 +6.00% 0.2650 0.2250 14:01
BMRA Biomerica Inc +1.52 1.0000 +0.0900 +9.89% 1.0000 0.9500 10:00
ZERO Save The World Air I +1.38 1.3600 +0.0600 +4.62% 1.3600 1.3200 13:54
ARTH Arch Therapeutics +1.25 0.4000 +0.0210 +5.54% 0.4000 0.3700 13:38
HIPP Hipcricket Inc +0.97 0.5550 +0.0250 +4.72% 0.5700 0.5250 13:57
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
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
NHLD National Holdings +0.70 0.4000 +0.0150 +3.90% 0.4000 0.3700 13:32
MRIC Mri Interventions +0.68 1.3900 +0.0200 +1.46% 1.4100 1.3000 14:02
FCNCB First Citizens Bks B +0.61 185.0000 +1.0000 +0.54% 185.0000 185.0000 12:59
UMAX Umax Group Corp +0.61 0.9100 +0.1150 +14.47% 0.9300 0.7500 14:03
SNGX Soligenix Inc. +0.61 1.9800 +0.0400 +2.06% 2.0900 1.9100 13:50
FMCKO Fed Home Ln Mtg +0.61 4.6000 +0.1000 +2.22% 4.6000 4.6000 12:07
ECAU Echo Automotive Inc +0.56 0.2592 +0.0042 +1.65% 0.2600 0.2500 14:05
FMCCS Fed Homeln Pfd +0.56 8.7000 +0.0600 +0.69% 8.8500 8.7000 14:07
HRAA Health Rev Assurn +0.55 0.2700 +0.0100 +3.85% 0.2800 0.2300 13:56
SITO Single Touch Systems +0.48 0.5400 +0.0100 +1.89% 0.5400 0.5300 13:19
FNMFN Federal National Mor +0.46 9.2500 +0.1000 +1.09% 9.2500 9.2500 13:26
GLOI Globaloptions Group +0.44 3.4500 +0.1000 +2.99% 3.4500 3.4500 12:23
TTNP Titan Pharma Inc +0.41 0.5972 +0.0072 +1.22% 0.5990 0.5860 13:56
AMZG American Eagle Energ +0.36 2.3100 +0.0300 +1.32% 2.3300 2.3000 13:36
PTQMF Petaquilla Minerals +0.34 0.3210 +0.0038 +1.20% 0.3356 0.3156 13:50
UREE U.S. Rare Earths Inc +0.31 2.4000 +0.0500 +2.13% 2.5000 2.4000 14:04
NSBC North State Bncorp +0.30 5.0000 +0.0500 +1.01% 5.0000 5.0000 10:52
PARR Par Pete Corp +0.28 1.8600 +0.0100 +0.54% 1.8900 1.8500 13:29
UBIQ Ubiquity Broadcastin +0.27 9.6000 +0.1400 +1.48% 9.7800 9.4500 12:12
XBTC Xhibit Corp. +0.20 2.1000 +0.0400 +1.94% 2.1900 2.0600 11:22
CZICF Canadian Zinc Corp +0.18 0.6652 +0.0052 +0.79% 0.6704 0.6500 13:39
ADXS Advaxis Inc +0.17 5.0900 +0.1200 +2.41% 5.0900 4.9700 14:03
SVLT Sunvault Energy Inc. +0.14 0.7200 +0.0200 +2.86% 0.7800 0.6500 13:32
WTER Alkaline Water Compa +0.13 0.4850 +0.0100 +2.11% 0.4990 0.4580 14:07
FMCKP Freddie Mac 5.7 Pfd +0.13 8.9300 +0.0300 +0.34% 8.9300 8.9300 10:37
DECN Decision Diagnostics +0.11 0.7000 +0.0200 +2.94% 0.7290 0.6450 14:07
FNMAH Federal Natl Mtg Pfd +0.06 4.6000 +0.0100 +0.22% 4.6100 4.6000 14:03
SNWV Sanuwave Health Inc +0.03 0.7500 +0.0010 +0.13% 0.7500 0.7200 14:04
CALVF Caledonia Mining Cp unch 0.7900 unch unch 0.8000 0.7900 12:26
SFES Safestitch Medical unch 1.5300 unch unch 1.5500 1.4700 12:56
MSHF Mediashift Inc. unch 3.5000 unch unch 3.5000 3.5000 10:31
FMCKJ Freddie Mac Pfd Z unch 5.8000 unch unch 5.8100 5.7100 14:00
ENSV Enservco Corpporatio unch 1.4800 unch unch 1.5500 1.4400 12:59
ACLZ Accelerize New Media unch 1.1800 unch unch 1.2500 1.1800 13:02
AMZZ Amazonica Corp unch 0.7300 unch unch 0.7300 0.7300 13:40
FNMAG Fannie Mae 5.375 I unch 9.3400 unch unch 9.3400 9.3400 09:36
FMCCG Freddie Mac Var Pfd unch 8.9800 unch unch 8.9800 8.9800 12:10
FNMAS Fannie Mae Pfd S unch 5.8000 unch unch 5.8000 5.7500 13:37
NEPH Nephros Inc. unch 1.2000 unch unch 1.2100 1.2000 13:30
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 15.9500 14:05
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7000 1.6500 12:38
SGBK Stonegate Bank [Fl] unch 20.8000 unch unch 20.8000 20.7000 13:02
FNMAJ Fannie Mae Pfd R unch 5.0400 unch unch 5.0400 5.0400 09:46
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0900 7.9500 13:13
SIAF Sino Agro Food Inc unch 0.4050 unch unch 0.4050 0.4010 12:51
UBMI United Bancorp [Mi] unch 6.8000 unch unch 6.8000 6.8000 10:46
XXII 22Nd Cent unch 1.2700 -0.0100 -0.78% 1.3000 1.2500 14:04
AEYE Audioeye Inc unch 0.4270 unch unch 0.4270 0.4270 12:50
SOIGF Strata Oil & Gas Inc unch 0.2600 unch unch 0.3100 0.2600 12:19
BFDI Brekford Intl Corp unch 0.5300 unch unch 0.5300 0.5200 12:07
FMCCL Freddie Mac Var RTS unch 8.6100 unch unch 8.7000 8.6100 10:35
SMTP Smtp Inc unch 1.1900 unch unch 1.2000 1.1500 13:46
JUVF Juniata Valley Finl unch 17.6600 unch unch 17.6600 17.6600 12:51
FMFG Farmers&Merchnt Bk F unch 34.6500 unch unch 34.6500 34.6500 09:47
FNMAL Fed Natl Mtg Pfd M unch 9.2500 unch unch 9.2500 9.2500 12:05
SOUL Soul & Vibe Interact unch 0.3500 unch unch 0.3750 0.3400 13:48
FVRG Forevergreen Worldwi unch 0.9500 unch unch 0.9600 0.7620 13:59
FNMAP Fannie Mae Pfd F -0.05 9.0400 -0.0100 -0.11% 9.0400 9.0400 09:45
HPTO Hopto Inc. -0.06 0.4990 -0.0010 -0.20% 0.5030 0.4810 14:07
APPA A.P. Pharma -0.09 0.3480 -0.0010 -0.29% 0.3700 0.3400 13:47
VUZI Vuzix Corp -0.16 2.1500 -0.0100 -0.46% 2.2000 2.1500 12:20
VPIG Virtual Piggy Inc -0.18 1.5200 -0.0100 -0.65% 1.5800 1.5000 13:48
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
MARA Marathon Patent Grou -0.24 5.4200 -0.0400 -0.73% 5.4200 5.4000 13:02
NVIV Design Source Inc -0.29 1.3500 -0.0700 -4.93% 1.4200 1.3300 14:06
LIQT Blue Moose Media -0.31 2.7500 -0.0300 -1.08% 2.7500 2.7000 10:32
TQLA Montalvo Spirits In -0.32 0.3200 -0.0090 -2.74% 0.3300 0.3050 14:03
FCBS First Century Bnkshr -0.32 15.1000 -0.0700 -0.46% 15.1000 15.1000 09:59
NROM Noble Romans Inc -0.36 1.6300 -0.0300 -1.81% 1.6600 1.4900 13:01
PFIE Profire Energy Inc -0.42 2.7000 -0.0500 -1.82% 2.7100 2.6200 13:48
FMCKI Federal Home Loan -0.44 4.6000 -0.0700 -1.50% 4.6000 4.6000 13:44
TKOI Telkonet Inc -0.46 0.2650 -0.0050 -1.85% 0.2650 0.2500 13:13
DRIO Labstyle -0.50 2.7000 -0.0500 -1.82% 2.8000 2.6500 11:37
KDUS Cadus Corp -0.53 1.4400 -0.0100 -0.69% 1.4400 1.4400 11:52
CLCN Creative Learning -0.53 1.8000 -0.0800 -4.26% 1.8800 1.7500 13:31
OMTK Omnitek Engineering -0.59 2.5600 -0.0400 -1.54% 2.6000 2.5000 12:24
FTTN First Titan Corp. -0.59 1.0100 -0.0300 -2.88% 1.0600 1.0100 14:06
GTHP Guided Therapeutics -0.67 0.5920 -0.0180 -2.95% 0.6150 0.5700 13:18
FKYS First Keystone Corp -0.68 25.8000 -0.2000 -0.77% 25.8000 25.8000 11:35
GLSO Glassesoff Inc. -0.70 1.0500 -0.0400 -3.67% 1.0500 1.0500 13:26
STVI Snap Interactive -0.70 0.7025 -0.0475 -6.33% 0.7300 0.7025 13:45
CIGW Cig Wireless Corp -0.78 2.6500 -0.1900 -6.69% 2.7500 2.5000 13:42
MOBQ Mobiquity Technologi -0.79 0.5200 -0.0300 -5.45% 0.5500 0.5050 10:26
FPMI Fluoropharma Medical -0.80 0.6900 -0.0100 -1.43% 0.6900 0.6500 12:15
CETC Clean Enviro Tech -1.73 0.4600 -0.1030 -18.29% 0.5630 0.4600 14:02
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% 0.5650 0.4500 13:39
FMCC Freddie Mac +1.74 1.2700 +0.0700 +5.83% 1.3300 1.2000 14:06
FNMA Fannie Mae +1.63 1.3200 +0.0700 +5.60% 1.3800 1.2400 14:07
WDDD Worlds.Com Inc +1.52 0.2650 +0.0150 +6.00% 0.2650 0.2250 14:01
BMRA Biomerica Inc +1.52 1.0000 +0.0900 +9.89% 1.0000 0.9500 10:00
ZERO Save The World Air I +1.38 1.3600 +0.0600 +4.62% 1.3600 1.3200 13:54
ARTH Arch Therapeutics +1.25 0.4000 +0.0210 +5.54% 0.4000 0.3700 13:38
HIPP Hipcricket Inc +0.97 0.5550 +0.0250 +4.72% 0.5700 0.5250 13:57
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
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
NHLD National Holdings +0.70 0.4000 +0.0150 +3.90% 0.4000 0.3700 13:32
MRIC Mri Interventions +0.68 1.3900 +0.0200 +1.46% 1.4100 1.3000 14:02
FCNCB First Citizens Bks B +0.61 185.0000 +1.0000 +0.54% 185.0000 185.0000 12:59
UMAX Umax Group Corp +0.61 0.9100 +0.1150 +14.47% 0.9300 0.7500 14:03
SNGX Soligenix Inc. +0.61 1.9800 +0.0400 +2.06% 2.0900 1.9100 13:50
FMCKO Fed Home Ln Mtg +0.61 4.6000 +0.1000 +2.22% 4.6000 4.6000 12:07
ECAU Echo Automotive Inc +0.56 0.2592 +0.0042 +1.65% 0.2600 0.2500 14:05
FMCCS Fed Homeln Pfd +0.56 8.7000 +0.0600 +0.69% 8.8500 8.7000 14:07
HRAA Health Rev Assurn +0.55 0.2700 +0.0100 +3.85% 0.2800 0.2300 13:56
SITO Single Touch Systems +0.48 0.5400 +0.0100 +1.89% 0.5400 0.5300 13:19
FNMFN Federal National Mor +0.46 9.2500 +0.1000 +1.09% 9.2500 9.2500 13:26
GLOI Globaloptions Group +0.44 3.4500 +0.1000 +2.99% 3.4500 3.4500 12:23
TTNP Titan Pharma Inc +0.41 0.5972 +0.0072 +1.22% 0.5990 0.5860 13:56
AMZG American Eagle Energ +0.36 2.3100 +0.0300 +1.32% 2.3300 2.3000 13:36
PTQMF Petaquilla Minerals +0.34 0.3210 +0.0038 +1.20% 0.3356 0.3156 13:50
UREE U.S. Rare Earths Inc +0.31 2.4000 +0.0500 +2.13% 2.5000 2.4000 14:04
NSBC North State Bncorp +0.30 5.0000 +0.0500 +1.01% 5.0000 5.0000 10:52
PARR Par Pete Corp +0.28 1.8600 +0.0100 +0.54% 1.8900 1.8500 13:29
UBIQ Ubiquity Broadcastin +0.27 9.6000 +0.1400 +1.48% 9.7800 9.4500 12:12
XBTC Xhibit Corp. +0.20 2.1000 +0.0400 +1.94% 2.1900 2.0600 11:22
CZICF Canadian Zinc Corp +0.18 0.6652 +0.0052 +0.79% 0.6704 0.6500 13:39
ADXS Advaxis Inc +0.17 5.0900 +0.1200 +2.41% 5.0900 4.9700 14:03
SVLT Sunvault Energy Inc. +0.14 0.7200 +0.0200 +2.86% 0.7800 0.6500 13:32
WTER Alkaline Water Compa +0.13 0.4850 +0.0100 +2.11% 0.4990 0.4580 14:07
FMCKP Freddie Mac 5.7 Pfd +0.13 8.9300 +0.0300 +0.34% 8.9300 8.9300 10:37
DECN Decision Diagnostics +0.11 0.7000 +0.0200 +2.94% 0.7290 0.6450 14:07
FNMAH Federal Natl Mtg Pfd +0.06 4.6000 +0.0100 +0.22% 4.6100 4.6000 14:03
SNWV Sanuwave Health Inc +0.03 0.7500 +0.0010 +0.13% 0.7500 0.7200 14:04
CALVF Caledonia Mining Cp unch 0.7900 unch unch 0.8000 0.7900 12:26
SFES Safestitch Medical unch 1.5300 unch unch 1.5500 1.4700 12:56
MSHF Mediashift Inc. unch 3.5000 unch unch 3.5000 3.5000 10:31
FMCKJ Freddie Mac Pfd Z unch 5.8000 unch unch 5.8100 5.7100 14:00
ENSV Enservco Corpporatio unch 1.4800 unch unch 1.5500 1.4400 12:59
ACLZ Accelerize New Media unch 1.1800 unch unch 1.2500 1.1800 13:02
AMZZ Amazonica Corp unch 0.7300 unch unch 0.7300 0.7300 13:40
FNMAG Fannie Mae 5.375 I unch 9.3400 unch unch 9.3400 9.3400 09:36
FMCCG Freddie Mac Var Pfd unch 8.9800 unch unch 8.9800 8.9800 12:10
FNMAS Fannie Mae Pfd S unch 5.8000 unch unch 5.8000 5.7500 13:37
NEPH Nephros Inc. unch 1.2000 unch unch 1.2100 1.2000 13:30
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 15.9500 14:05
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7000 1.6500 12:38
SGBK Stonegate Bank [Fl] unch 20.8000 unch unch 20.8000 20.7000 13:02
FNMAJ Fannie Mae Pfd R unch 5.0400 unch unch 5.0400 5.0400 09:46
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0900 7.9500 13:13
SIAF Sino Agro Food Inc unch 0.4050 unch unch 0.4050 0.4010 12:51
UBMI United Bancorp [Mi] unch 6.8000 unch unch 6.8000 6.8000 10:46
XXII 22Nd Cent unch 1.2700 -0.0100 -0.78% 1.3000 1.2500 14:04
AEYE Audioeye Inc unch 0.4270 unch unch 0.4270 0.4270 12:50
SOIGF Strata Oil & Gas Inc unch 0.2600 unch unch 0.3100 0.2600 12:19
BFDI Brekford Intl Corp unch 0.5300 unch unch 0.5300 0.5200 12:07
FMCCL Freddie Mac Var RTS unch 8.6100 unch unch 8.7000 8.6100 10:35
SMTP Smtp Inc unch 1.1900 unch unch 1.2000 1.1500 13:46
JUVF Juniata Valley Finl unch 17.6600 unch unch 17.6600 17.6600 12:51
FMFG Farmers&Merchnt Bk F unch 34.6500 unch unch 34.6500 34.6500 09:47
FNMAL Fed Natl Mtg Pfd M unch 9.2500 unch unch 9.2500 9.2500 12:05
SOUL Soul & Vibe Interact unch 0.3500 unch unch 0.3750 0.3400 13:48
FVRG Forevergreen Worldwi unch 0.9500 unch unch 0.9600 0.7620 13:59
FNMAP Fannie Mae Pfd F -0.05 9.0400 -0.0100 -0.11% 9.0400 9.0400 09:45
HPTO Hopto Inc. -0.06 0.4990 -0.0010 -0.20% 0.5030 0.4810 14:07
APPA A.P. Pharma -0.09 0.3480 -0.0010 -0.29% 0.3700 0.3400 13:47
VUZI Vuzix Corp -0.16 2.1500 -0.0100 -0.46% 2.2000 2.1500 12:20
VPIG Virtual Piggy Inc -0.18 1.5200 -0.0100 -0.65% 1.5800 1.5000 13:48
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
MARA Marathon Patent Grou -0.24 5.4200 -0.0400 -0.73% 5.4200 5.4000 13:02
NVIV Design Source Inc -0.29 1.3500 -0.0700 -4.93% 1.4200 1.3300 14:06
LIQT Blue Moose Media -0.31 2.7500 -0.0300 -1.08% 2.7500 2.7000 10:32
TQLA Montalvo Spirits In -0.32 0.3200 -0.0090 -2.74% 0.3300 0.3050 14:03
FCBS First Century Bnkshr -0.32 15.1000 -0.0700 -0.46% 15.1000 15.1000 09:59
NROM Noble Romans Inc -0.36 1.6300 -0.0300 -1.81% 1.6600 1.4900 13:01
PFIE Profire Energy Inc -0.42 2.7000 -0.0500 -1.82% 2.7100 2.6200 13:48
FMCKI Federal Home Loan -0.44 4.6000 -0.0700 -1.50% 4.6000 4.6000 13:44
TKOI Telkonet Inc -0.46 0.2650 -0.0050 -1.85% 0.2650 0.2500 13:13
DRIO Labstyle -0.50 2.7000 -0.0500 -1.82% 2.8000 2.6500 11:37
KDUS Cadus Corp -0.53 1.4400 -0.0100 -0.69% 1.4400 1.4400 11:52
CLCN Creative Learning -0.53 1.8000 -0.0800 -4.26% 1.8800 1.7500 13:31
OMTK Omnitek Engineering -0.59 2.5600 -0.0400 -1.54% 2.6000 2.5000 12:24
FTTN First Titan Corp. -0.59 1.0100 -0.0300 -2.88% 1.0600 1.0100 14:06
GTHP Guided Therapeutics -0.67 0.5920 -0.0180 -2.95% 0.6150 0.5700 13:18
FKYS First Keystone Corp -0.68 25.8000 -0.2000 -0.77% 25.8000 25.8000 11:35
GLSO Glassesoff Inc. -0.70 1.0500 -0.0400 -3.67% 1.0500 1.0500 13:26
STVI Snap Interactive -0.70 0.7025 -0.0475 -6.33% 0.7300 0.7025 13:45
CIGW Cig Wireless Corp -0.78 2.6500 -0.1900 -6.69% 2.7500 2.5000 13:42
MOBQ Mobiquity Technologi -0.79 0.5200 -0.0300 -5.45% 0.5500 0.5050 10:26
FPMI Fluoropharma Medical -0.80 0.6900 -0.0100 -1.43% 0.6900 0.6500 12:15
CETC Clean Enviro Tech -1.73 0.4600 -0.1030 -18.29% 0.5630 0.4600 14:02
(0)
(0)
