Posted On: 09/21/2013 10:14:38 AM
Post# of 39348
OTC/BB Most Active Stocks Saturday, September 21, 2013 10:14:12 AM
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 09/20/13
TQLA Montalvo Spirits In +2.50 0.4280 +0.0990 +30.09% 0.4450 0.3050 09/20/13
UBIQ Ubiquity Broadcastin +2.32 10.9800 +1.5200 +16.07% 10.9900 9.4500 09/20/13
FMCC Freddie Mac +1.91 1.2900 +0.0900 +7.50% 1.3300 1.2000 09/20/13
TNTY Trunity Holdings +1.69 0.3690 +0.0690 +23.00% 0.3900 0.3690 09/20/13
FCNCB First Citizens Bks B +1.67 187.0000 +3.0000 +1.63% 187.0000 185.0000 09/20/13
FNMA Fannie Mae +1.63 1.3300 +0.0800 +6.40% 1.3800 1.2400 09/20/13
BMRA Biomerica Inc +1.52 1.0000 +0.0900 +9.89% 1.0000 0.9500 09/20/13
CLDS Cloud Star Corp +1.49 0.5400 +0.0800 +17.39% 0.5650 0.4500 09/20/13
APPA A.P. Pharma +1.32 0.3650 +0.0160 +4.58% 0.3700 0.3400 09/20/13
WDDD Worlds.Com Inc +1.28 0.2624 +0.0124 +4.96% 0.2650 0.2250 09/20/13
ZERO Save The World Air I +1.18 1.3500 +0.0500 +3.85% 1.3700 1.3200 09/20/13
HIIT Hii Technologies +1.14 0.3100 +0.0140 +4.73% 0.3100 0.2850 09/20/13
PVLY Premier Valley Bk CA +1.03 6.1500 +0.1500 +2.50% 6.1500 6.1000 09/20/13
FNMAJ Fannie Mae Pfd R +1.03 5.3000 +0.2600 +5.16% 5.3000 5.0400 09/20/13
FMCKN Federal Home Ln Mtg +0.97 4.7300 +0.1600 +3.50% 4.7300 4.4000 09/20/13
HIPP Hipcricket Inc +0.97 0.5550 +0.0250 +4.72% 0.5700 0.5250 09/20/13
JUVF Juniata Valley Finl +0.95 17.8500 +0.1900 +1.08% 17.8500 17.6600 09/20/13
SVLT Sunvault Energy Inc. +0.92 0.8449 +0.1449 +20.70% 0.8449 0.6500 09/20/13
SNGX Soligenix Inc. +0.91 2.0000 +0.0600 +3.09% 2.0900 1.9100 09/20/13
FNMFM Fed Natl Mtg Pfd E +0.87 9.5000 +0.2500 +2.70% 9.5000 9.5000 09/20/13
PROP Propell Corp +0.77 0.3500 +0.0140 +4.17% 0.3500 0.3200 09/20/13
UMAX Umax Group Corp +0.76 0.9300 +0.1350 +16.98% 0.9300 0.7500 09/20/13
NCBS Nicolet +0.76 16.5000 +0.2900 +1.79% 16.5000 16.0800 09/20/13
RWWI Avatech Solutions +0.74 1.0200 +0.0200 +2.00% 1.0200 1.0200 09/20/13
NHLD National Holdings +0.70 0.4000 +0.0150 +3.90% 0.4000 0.3700 09/20/13
FMCKJ Freddie Mac Pfd Z +0.69 5.8500 +0.0500 +0.86% 5.8500 5.7100 09/20/13
MRIC Mri Interventions +0.68 1.3900 +0.0200 +1.46% 1.4100 1.3000 09/20/13
PGSI Pegasi Energy Resour +0.62 0.7200 +0.0160 +2.27% 0.7200 0.7000 09/20/13
ADXS Advaxis Inc +0.61 5.4200 +0.4500 +9.05% 5.4200 4.9700 09/20/13
FMCKO Fed Home Ln Mtg +0.61 4.6000 +0.1000 +2.22% 4.6000 4.6000 09/20/13
PTQMF Petaquilla Minerals +0.59 0.3239 +0.0067 +2.11% 0.3356 0.3156 09/20/13
FMAR First Mariner Bancor +0.57 1.0400 +0.0300 +2.97% 1.1000 1.0000 09/20/13
FMCCS Fed Homeln Pfd +0.56 8.7500 +0.1100 +1.27% 8.8500 8.7000 09/20/13
ECAU Echo Automotive Inc +0.56 0.2592 +0.0042 +1.65% 0.2600 0.2500 09/20/13
DCBF Dcb Financial Corp +0.53 5.4900 +0.0400 +0.73% 5.4900 5.4900 09/20/13
CSBB C S B Bancorp Ohio +0.51 19.1500 +0.1500 +0.79% 19.1500 19.1500 09/20/13
BNET Bion Environmental +0.50 1.3800 +0.0300 +2.22% 1.4200 1.3590 09/20/13
SITO Single Touch Systems +0.48 0.5400 +0.0100 +1.89% 0.5400 0.5300 09/20/13
FNMFN Federal National Mor +0.46 9.2500 +0.1000 +1.09% 9.2500 9.2500 09/20/13
XBTC Xhibit Corp. +0.44 2.1500 +0.0900 +4.37% 2.1900 2.0000 09/20/13
TTNP Titan Pharma Inc +0.41 0.5950 +0.0050 +0.85% 0.5990 0.5860 09/20/13
DECN Decision Diagnostics +0.33 0.7100 +0.0300 +4.41% 0.7290 0.6450 09/20/13
WTER Alkaline Water Compa +0.32 0.5000 +0.0250 +5.26% 0.5000 0.4580 09/20/13
NSBC North State Bncorp +0.30 5.0000 +0.0500 +1.01% 5.0000 5.0000 09/20/13
ENSV Enservco Corpporatio +0.30 1.4900 +0.0100 +0.68% 1.5500 1.4400 09/20/13
FMCB Farmers & Merch Bcp +0.30 410.0000 +3.0000 +0.74% 410.0000 410.0000 09/20/13
MARA Marathon Patent Grou +0.24 5.5000 +0.0400 +0.73% 5.5000 5.4000 09/20/13
AMZG American Eagle Energ +0.24 2.3000 +0.0200 +0.88% 2.3300 2.3000 09/20/13
GLOI Globaloptions Group +0.22 3.4000 +0.0500 +1.49% 3.4500 3.4000 09/20/13
SOIGF Strata Oil & Gas Inc +0.20 0.2650 +0.0050 +1.92% 0.3100 0.2600 09/20/13
FMCKK Fed Home Ln Mtg 5.0 +0.19 8.8500 +0.0300 +0.34% 8.8500 8.8500 09/20/13
FMCKP Freddie Mac 5.7 Pfd +0.13 8.9300 +0.0300 +0.34% 8.9300 8.9300 09/20/13
SOUL Soul & Vibe Interact +0.07 0.3550 +0.0050 +1.43% 0.3750 0.3400 09/20/13
FNMAH Federal Natl Mtg Pfd +0.06 4.6000 +0.0100 +0.22% 4.6100 4.6000 09/20/13
SNWV Sanuwave Health Inc +0.03 0.7500 +0.0010 +0.13% 0.7500 0.7200 09/20/13
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 15.9500 09/20/13
CATC Cambridge Bancorp unch 38.7500 unch unch 38.9900 38.7500 09/20/13
FMCKM Federal Home Ln Mtg unch 4.5000 unch unch 4.5000 4.5000 09/20/13
AMZZ Amazonica Corp unch 0.7300 unch unch 0.7300 0.7300 09/20/13
FMCCL Freddie Mac Var RTS unch 8.6100 unch unch 8.7000 8.6100 09/20/13
ACLZ Accelerize New Media unch 1.1800 unch unch 1.2500 1.1800 09/20/13
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7000 1.6500 09/20/13
HPTO Hopto Inc. unch 0.5000 unch unch 0.5100 0.4810 09/20/13
FMCCP Freddie Mac Pfd P unch 9.0000 unch unch 9.0000 8.9900 09/20/13
FNMAS Fannie Mae Pfd S unch 5.8000 unch unch 5.8500 5.7500 09/20/13
MSHF Mediashift Inc. unch 3.5000 unch unch 3.5000 3.5000 09/20/13
FTTN First Titan Corp. unch 1.0400 unch unch 1.0600 1.0100 09/20/13
FMCCG Freddie Mac Var Pfd unch 8.9800 unch unch 8.9800 8.9800 09/20/13
VASO Vasomedical Inc unch 0.2800 unch unch 0.2800 0.2651 09/20/13
FNMAG Fannie Mae 5.375 I unch 9.3400 unch unch 9.3400 9.3400 09/20/13
SCRA Securealert Inc unch 19.5000 unch unch 19.5000 19.0000 09/20/13
HLAN Heartland Banccorp unch 32.2000 unch unch 32.2000 32.2000 09/20/13
SIAF Sino Agro Food Inc unch 0.4050 unch unch 0.4050 0.4010 09/20/13
HTBC Hilltop Comty Bcp Nj unch 9.2700 unch unch 9.2700 9.2500 09/20/13
OBJE Obscene Jeans Corp unch 0.3600 unch unch 0.3600 0.3200 09/20/13
NAMG North American Oil unch 1.0800 unch unch 1.1000 0.9600 09/20/13
CALVF Caledonia Mining Cp unch 0.7900 unch unch 0.8000 0.7900 09/20/13
HRAA Health Rev Assurn unch 0.2600 unch unch 0.2800 0.2300 09/20/13
PSBQ Psb Hldgs Inc [Wi] unch 30.0000 unch unch 30.0000 30.0000 09/20/13
WEIN West End Indiana unch 19.2500 unch unch 19.2500 19.2500 09/20/13
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0900 7.9500 09/20/13
NEPH Nephros Inc. unch 1.2000 unch unch 1.2100 1.2000 09/20/13
WMTN Westmtn Indx Adv unch 0.9800 unch unch 0.9800 0.9800 09/20/13
SWCAW Selway Capital Acqui unch 1.5000 unch unch 1.5000 1.5000 09/20/13
PARR Par Pete Corp unch 1.8500 unch unch 1.8900 1.8500 09/20/13
FNMAL Fed Natl Mtg Pfd M unch 9.2500 unch unch 9.2500 9.2500 09/20/13
FMFG Farmers&Merchnt Bk F unch 34.6500 unch unch 34.6500 34.6500 09/20/13
BSCA Bank Santa Clarita unch 8.8100 unch unch 8.8100 8.8100 09/20/13
FNMAP Fannie Mae Pfd F -0.05 9.0400 -0.0100 -0.11% 9.0400 9.0400 09/20/13
FNMAM Fannie Mae 5.81 H -0.05 9.2900 -0.0100 -0.11% 9.4400 8.9700 09/20/13
SGBK Stonegate Bank [Fl] -0.12 20.7500 -0.0500 -0.24% 20.8000 20.7000 09/20/13
AEYE Audioeye Inc -0.12 0.4200 -0.0070 -1.64% 0.4270 0.4200 09/20/13
VUZI Vuzix Corp -0.16 2.1500 -0.0100 -0.46% 2.2000 2.1500 09/20/13
CIGW Cig Wireless Corp -0.16 2.8000 -0.0400 -1.41% 2.8000 2.5000 09/20/13
NVIV Design Source Inc -0.16 1.3800 -0.0400 -2.82% 1.4800 1.3300 09/20/13
AMBZ American Business -0.21 29.0000 -0.0500 -0.17% 29.0000 29.0000 09/20/13
XXII 22Nd Cent -0.22 1.2700 -0.0100 -0.78% 1.3000 1.2500 09/20/13
CYRX Cryoport Inc -0.30 0.4999 -0.0101 -1.98% 0.5100 0.4801 09/20/13
UREE U.S. Rare Earths Inc -0.32 2.3000 -0.0500 -2.13% 2.5000 2.3000 09/20/13
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 09/20/13
TQLA Montalvo Spirits In +2.50 0.4280 +0.0990 +30.09% 0.4450 0.3050 09/20/13
UBIQ Ubiquity Broadcastin +2.32 10.9800 +1.5200 +16.07% 10.9900 9.4500 09/20/13
FMCC Freddie Mac +1.91 1.2900 +0.0900 +7.50% 1.3300 1.2000 09/20/13
TNTY Trunity Holdings +1.69 0.3690 +0.0690 +23.00% 0.3900 0.3690 09/20/13
FCNCB First Citizens Bks B +1.67 187.0000 +3.0000 +1.63% 187.0000 185.0000 09/20/13
FNMA Fannie Mae +1.63 1.3300 +0.0800 +6.40% 1.3800 1.2400 09/20/13
BMRA Biomerica Inc +1.52 1.0000 +0.0900 +9.89% 1.0000 0.9500 09/20/13
CLDS Cloud Star Corp +1.49 0.5400 +0.0800 +17.39% 0.5650 0.4500 09/20/13
APPA A.P. Pharma +1.32 0.3650 +0.0160 +4.58% 0.3700 0.3400 09/20/13
WDDD Worlds.Com Inc +1.28 0.2624 +0.0124 +4.96% 0.2650 0.2250 09/20/13
ZERO Save The World Air I +1.18 1.3500 +0.0500 +3.85% 1.3700 1.3200 09/20/13
HIIT Hii Technologies +1.14 0.3100 +0.0140 +4.73% 0.3100 0.2850 09/20/13
PVLY Premier Valley Bk CA +1.03 6.1500 +0.1500 +2.50% 6.1500 6.1000 09/20/13
FNMAJ Fannie Mae Pfd R +1.03 5.3000 +0.2600 +5.16% 5.3000 5.0400 09/20/13
FMCKN Federal Home Ln Mtg +0.97 4.7300 +0.1600 +3.50% 4.7300 4.4000 09/20/13
HIPP Hipcricket Inc +0.97 0.5550 +0.0250 +4.72% 0.5700 0.5250 09/20/13
JUVF Juniata Valley Finl +0.95 17.8500 +0.1900 +1.08% 17.8500 17.6600 09/20/13
SVLT Sunvault Energy Inc. +0.92 0.8449 +0.1449 +20.70% 0.8449 0.6500 09/20/13
SNGX Soligenix Inc. +0.91 2.0000 +0.0600 +3.09% 2.0900 1.9100 09/20/13
FNMFM Fed Natl Mtg Pfd E +0.87 9.5000 +0.2500 +2.70% 9.5000 9.5000 09/20/13
PROP Propell Corp +0.77 0.3500 +0.0140 +4.17% 0.3500 0.3200 09/20/13
UMAX Umax Group Corp +0.76 0.9300 +0.1350 +16.98% 0.9300 0.7500 09/20/13
NCBS Nicolet +0.76 16.5000 +0.2900 +1.79% 16.5000 16.0800 09/20/13
RWWI Avatech Solutions +0.74 1.0200 +0.0200 +2.00% 1.0200 1.0200 09/20/13
NHLD National Holdings +0.70 0.4000 +0.0150 +3.90% 0.4000 0.3700 09/20/13
FMCKJ Freddie Mac Pfd Z +0.69 5.8500 +0.0500 +0.86% 5.8500 5.7100 09/20/13
MRIC Mri Interventions +0.68 1.3900 +0.0200 +1.46% 1.4100 1.3000 09/20/13
PGSI Pegasi Energy Resour +0.62 0.7200 +0.0160 +2.27% 0.7200 0.7000 09/20/13
ADXS Advaxis Inc +0.61 5.4200 +0.4500 +9.05% 5.4200 4.9700 09/20/13
FMCKO Fed Home Ln Mtg +0.61 4.6000 +0.1000 +2.22% 4.6000 4.6000 09/20/13
PTQMF Petaquilla Minerals +0.59 0.3239 +0.0067 +2.11% 0.3356 0.3156 09/20/13
FMAR First Mariner Bancor +0.57 1.0400 +0.0300 +2.97% 1.1000 1.0000 09/20/13
FMCCS Fed Homeln Pfd +0.56 8.7500 +0.1100 +1.27% 8.8500 8.7000 09/20/13
ECAU Echo Automotive Inc +0.56 0.2592 +0.0042 +1.65% 0.2600 0.2500 09/20/13
DCBF Dcb Financial Corp +0.53 5.4900 +0.0400 +0.73% 5.4900 5.4900 09/20/13
CSBB C S B Bancorp Ohio +0.51 19.1500 +0.1500 +0.79% 19.1500 19.1500 09/20/13
BNET Bion Environmental +0.50 1.3800 +0.0300 +2.22% 1.4200 1.3590 09/20/13
SITO Single Touch Systems +0.48 0.5400 +0.0100 +1.89% 0.5400 0.5300 09/20/13
FNMFN Federal National Mor +0.46 9.2500 +0.1000 +1.09% 9.2500 9.2500 09/20/13
XBTC Xhibit Corp. +0.44 2.1500 +0.0900 +4.37% 2.1900 2.0000 09/20/13
TTNP Titan Pharma Inc +0.41 0.5950 +0.0050 +0.85% 0.5990 0.5860 09/20/13
DECN Decision Diagnostics +0.33 0.7100 +0.0300 +4.41% 0.7290 0.6450 09/20/13
WTER Alkaline Water Compa +0.32 0.5000 +0.0250 +5.26% 0.5000 0.4580 09/20/13
NSBC North State Bncorp +0.30 5.0000 +0.0500 +1.01% 5.0000 5.0000 09/20/13
ENSV Enservco Corpporatio +0.30 1.4900 +0.0100 +0.68% 1.5500 1.4400 09/20/13
FMCB Farmers & Merch Bcp +0.30 410.0000 +3.0000 +0.74% 410.0000 410.0000 09/20/13
MARA Marathon Patent Grou +0.24 5.5000 +0.0400 +0.73% 5.5000 5.4000 09/20/13
AMZG American Eagle Energ +0.24 2.3000 +0.0200 +0.88% 2.3300 2.3000 09/20/13
GLOI Globaloptions Group +0.22 3.4000 +0.0500 +1.49% 3.4500 3.4000 09/20/13
SOIGF Strata Oil & Gas Inc +0.20 0.2650 +0.0050 +1.92% 0.3100 0.2600 09/20/13
FMCKK Fed Home Ln Mtg 5.0 +0.19 8.8500 +0.0300 +0.34% 8.8500 8.8500 09/20/13
FMCKP Freddie Mac 5.7 Pfd +0.13 8.9300 +0.0300 +0.34% 8.9300 8.9300 09/20/13
SOUL Soul & Vibe Interact +0.07 0.3550 +0.0050 +1.43% 0.3750 0.3400 09/20/13
FNMAH Federal Natl Mtg Pfd +0.06 4.6000 +0.0100 +0.22% 4.6100 4.6000 09/20/13
SNWV Sanuwave Health Inc +0.03 0.7500 +0.0010 +0.13% 0.7500 0.7200 09/20/13
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 15.9500 09/20/13
CATC Cambridge Bancorp unch 38.7500 unch unch 38.9900 38.7500 09/20/13
FMCKM Federal Home Ln Mtg unch 4.5000 unch unch 4.5000 4.5000 09/20/13
AMZZ Amazonica Corp unch 0.7300 unch unch 0.7300 0.7300 09/20/13
FMCCL Freddie Mac Var RTS unch 8.6100 unch unch 8.7000 8.6100 09/20/13
ACLZ Accelerize New Media unch 1.1800 unch unch 1.2500 1.1800 09/20/13
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7000 1.6500 09/20/13
HPTO Hopto Inc. unch 0.5000 unch unch 0.5100 0.4810 09/20/13
FMCCP Freddie Mac Pfd P unch 9.0000 unch unch 9.0000 8.9900 09/20/13
FNMAS Fannie Mae Pfd S unch 5.8000 unch unch 5.8500 5.7500 09/20/13
MSHF Mediashift Inc. unch 3.5000 unch unch 3.5000 3.5000 09/20/13
FTTN First Titan Corp. unch 1.0400 unch unch 1.0600 1.0100 09/20/13
FMCCG Freddie Mac Var Pfd unch 8.9800 unch unch 8.9800 8.9800 09/20/13
VASO Vasomedical Inc unch 0.2800 unch unch 0.2800 0.2651 09/20/13
FNMAG Fannie Mae 5.375 I unch 9.3400 unch unch 9.3400 9.3400 09/20/13
SCRA Securealert Inc unch 19.5000 unch unch 19.5000 19.0000 09/20/13
HLAN Heartland Banccorp unch 32.2000 unch unch 32.2000 32.2000 09/20/13
SIAF Sino Agro Food Inc unch 0.4050 unch unch 0.4050 0.4010 09/20/13
HTBC Hilltop Comty Bcp Nj unch 9.2700 unch unch 9.2700 9.2500 09/20/13
OBJE Obscene Jeans Corp unch 0.3600 unch unch 0.3600 0.3200 09/20/13
NAMG North American Oil unch 1.0800 unch unch 1.1000 0.9600 09/20/13
CALVF Caledonia Mining Cp unch 0.7900 unch unch 0.8000 0.7900 09/20/13
HRAA Health Rev Assurn unch 0.2600 unch unch 0.2800 0.2300 09/20/13
PSBQ Psb Hldgs Inc [Wi] unch 30.0000 unch unch 30.0000 30.0000 09/20/13
WEIN West End Indiana unch 19.2500 unch unch 19.2500 19.2500 09/20/13
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0900 7.9500 09/20/13
NEPH Nephros Inc. unch 1.2000 unch unch 1.2100 1.2000 09/20/13
WMTN Westmtn Indx Adv unch 0.9800 unch unch 0.9800 0.9800 09/20/13
SWCAW Selway Capital Acqui unch 1.5000 unch unch 1.5000 1.5000 09/20/13
PARR Par Pete Corp unch 1.8500 unch unch 1.8900 1.8500 09/20/13
FNMAL Fed Natl Mtg Pfd M unch 9.2500 unch unch 9.2500 9.2500 09/20/13
FMFG Farmers&Merchnt Bk F unch 34.6500 unch unch 34.6500 34.6500 09/20/13
BSCA Bank Santa Clarita unch 8.8100 unch unch 8.8100 8.8100 09/20/13
FNMAP Fannie Mae Pfd F -0.05 9.0400 -0.0100 -0.11% 9.0400 9.0400 09/20/13
FNMAM Fannie Mae 5.81 H -0.05 9.2900 -0.0100 -0.11% 9.4400 8.9700 09/20/13
SGBK Stonegate Bank [Fl] -0.12 20.7500 -0.0500 -0.24% 20.8000 20.7000 09/20/13
AEYE Audioeye Inc -0.12 0.4200 -0.0070 -1.64% 0.4270 0.4200 09/20/13
VUZI Vuzix Corp -0.16 2.1500 -0.0100 -0.46% 2.2000 2.1500 09/20/13
CIGW Cig Wireless Corp -0.16 2.8000 -0.0400 -1.41% 2.8000 2.5000 09/20/13
NVIV Design Source Inc -0.16 1.3800 -0.0400 -2.82% 1.4800 1.3300 09/20/13
AMBZ American Business -0.21 29.0000 -0.0500 -0.17% 29.0000 29.0000 09/20/13
XXII 22Nd Cent -0.22 1.2700 -0.0100 -0.78% 1.3000 1.2500 09/20/13
CYRX Cryoport Inc -0.30 0.4999 -0.0101 -1.98% 0.5100 0.4801 09/20/13
UREE U.S. Rare Earths Inc -0.32 2.3000 -0.0500 -2.13% 2.5000 2.3000 09/20/13
(0)
(0)
