Posted On: 09/23/2013 10:14:34 AM
Post# of 39348
OTC/BB Most Active Stocks Monday, September 23, 2013 10:14:11 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
DIRI Direct Insite Cp +1.63 1.4900 +0.0900 +6.43% 1.5200 1.4400 09:56
DRIO Labstyle +1.43 2.9000 +0.2000 +7.41% 2.9500 2.8000 09:57
FNMAS Fannie Mae Pfd S +1.22 5.9000 +0.1000 +1.72% 5.9500 5.7500 09:57
AMZG American Eagle Energ +1.18 2.4100 +0.1100 +4.78% 2.4400 2.3300 09:55
UMAX Umax Group Corp +1.07 1.0000 +0.0700 +7.53% 1.1700 0.9300 09:57
FMCC Freddie Mac +0.99 1.3300 +0.0400 +3.10% 1.3500 1.2900 09:58
FNMA Fannie Mae +0.77 1.3800 +0.0500 +3.76% 1.3900 1.3400 09:58
GLSO Glassesoff Inc. +0.72 1.0900 +0.0400 +3.81% 1.1000 1.0500 09:40
SOIGF Strata Oil & Gas Inc +0.61 0.2800 +0.0150 +5.66% 0.2800 0.2800 09:30
CZICF Canadian Zinc Corp +0.57 0.5815 +0.0195 +3.47% 0.5900 0.5780 09:58
CTIX Cellceutix Corp +0.49 1.9300 +0.0200 +1.05% 1.9800 1.9200 09:58
WTER Alkaline Water Compa +0.46 0.5440 +0.0440 +8.80% 0.5450 0.5230 09:58
ZERO Save The World Air I +0.46 1.3500 unch unch 1.3700 1.3400 09:57
FNMAT Federal Natl Pfd T +0.46 8.0900 +0.0400 +0.50% 8.0900 8.0500 09:57
NAMG North American Oil +0.41 1.1200 +0.0400 +3.70% 1.1200 1.0500 09:57
TTNP Titan Pharma Inc +0.41 0.6000 +0.0050 +0.84% 0.6000 0.5900 09:48
MRIC Mri Interventions +0.34 1.4000 +0.0100 +0.72% 1.4000 1.3900 09:47
CLCN Creative Learning +0.34 1.8500 +0.0500 +2.78% 1.8500 1.8500 09:42
WMTN Westmtn Indx Adv +0.31 1.0000 +0.0200 +2.04% 1.0000 1.0000 09:30
OBJE Obscene Jeans Corp +0.27 0.3650 +0.0050 +1.39% 0.3650 0.3300 09:56
SOUL Soul & Vibe Interact +0.27 0.3650 +0.0100 +2.82% 0.3750 0.3550 09:54
XXII 22Nd Cent +0.24 1.2700 unch unch 1.2800 1.2700 09:55
FTTN First Titan Corp. +0.21 1.0500 +0.0100 +0.96% 1.0500 1.0200 09:42
XBTC Xhibit Corp. +0.19 2.1900 +0.0400 +1.86% 2.1900 2.1900 09:54
CLDS Cloud Star Corp +0.17 0.5500 +0.0100 +1.85% 0.5500 0.5300 09:57
OMTK Omnitek Engineering +0.16 2.5700 +0.0100 +0.39% 2.5740 2.5600 09:39
VUZI Vuzix Corp +0.16 2.1600 +0.0100 +0.47% 2.2000 2.1600 09:56
STVI Snap Interactive +0.16 0.7125 +0.0100 +1.42% 0.7125 0.6600 09:40
ADXS Advaxis Inc +0.15 5.5400 +0.1200 +2.21% 5.5400 5.4000 09:53
TQLA Montalvo Spirits In +0.15 0.4200 -0.0080 -1.87% 0.4350 0.4100 09:58
ARTH Arch Therapeutics +0.13 0.3800 +0.0150 +4.11% 0.3800 0.3670 09:56
UBIQ Ubiquity Broadcastin +0.03 11.0000 +0.0200 +0.18% 11.0000 10.9000 09:45
SIAF Sino Agro Food Inc unch 0.4090 +0.0040 +0.99% 0.4100 0.4050 09:58
LBMH Liberator Medical Hl unch 2.2600 +0.0400 +1.80% 2.3300 2.2200 09:58
DECN Decision Diagnostics unch 0.7200 +0.0100 +1.41% 0.7450 0.7100 09:58
UREE U.S. Rare Earths Inc unch 2.3000 unch unch 2.3000 2.3000 09:40
FMCKJ Freddie Mac Pfd Z unch 5.9500 +0.1000 +1.71% 6.0000 5.8500 09:54
HTBC Hilltop Comty Bcp Nj unch 9.2700 unch unch 9.2700 9.2700 09:35
LPAD Lapolla Industries unch 0.3900 -0.0100 -2.50% 0.4000 0.3900 09:55
NHLD National Holdings unch 0.4000 unch unch 0.4000 0.4000 09:39
HIIT Hii Technologies unch 0.3100 unch unch 0.3100 0.3100 09:41
DAKP Mct Holding Corp. unch 1.6900 -0.0100 -0.59% 1.7000 1.6900 09:51
PARR Par Pete Corp unch 1.8700 +0.0200 +1.08% 1.8700 1.8500 09:53
APPA A.P. Pharma unch 0.3650 unch unch 0.3650 0.3650 09:30
VASO Vasomedical Inc unch 0.2800 unch unch 0.2800 0.2203 09:30
ACLZ Accelerize New Media unch 1.1800 unch unch 1.1800 1.1800 09:32
NSBC North State Bncorp unch 5.0000 unch unch 5.0000 5.0000 09:34
SNGX Soligenix Inc. unch 2.0000 unch unch 2.0500 2.0000 09:58
NVIV Design Source Inc -0.04 1.3600 -0.0200 -1.45% 1.4400 1.3600 09:57
HPTO Hopto Inc. -0.06 0.4990 -0.0010 -0.20% 0.5100 0.4400 09:41
NROM Noble Romans Inc -0.12 1.5900 -0.0080 -0.50% 1.6000 1.4800 09:32
CIGW Cig Wireless Corp -0.22 2.7500 -0.0500 -1.79% 2.8000 2.7500 09:47
SMTP Smtp Inc -0.30 1.1300 -0.0200 -1.74% 1.1300 1.1300 09:48
PFIE Profire Energy Inc -0.42 2.6500 -0.0500 -1.85% 2.6500 2.6500 09:30
SFES Safestitch Medical -0.44 1.4600 -0.0400 -2.67% 1.4600 1.4600 09:30
MOBQ Mobiquity Technologi -0.55 0.5000 -0.0200 -3.85% 0.5050 0.4600 08:29
CYRX Cryoport Inc -0.59 0.4801 -0.0198 -3.96% 0.4801 0.4801 09:30
HIPP Hipcricket Inc -0.93 0.5300 -0.0250 -4.50% 0.5600 0.5300 09:54
SVLT Sunvault Energy Inc. -0.95 0.7001 -0.1448 -17.14% 0.8448 0.7001 09:37
PTQMF Petaquilla Minerals -0.99 0.3125 -0.0114 -3.52% 0.3149 0.3125 09:47
ECAU Echo Automotive Inc -1.19 0.2501 -0.0091 -3.51% 0.2540 0.2501 09:40
WDDD Worlds.Com Inc -1.20 0.2600 -0.0024 -0.91% 0.2625 0.2510 09:57
NEPH Nephros Inc. -1.47 1.0800 -0.1200 -10.00% 1.2000 1.0800 09:39
ENSV Enservco Corpporatio -1.77 1.3800 -0.1100 -7.38% 1.4600 1.3800 09:56
VPIG Virtual Piggy Inc -4.04 1.1400 -0.3700 -24.50% 1.4920 1.0900 09:58
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
DIRI Direct Insite Cp +1.63 1.4900 +0.0900 +6.43% 1.5200 1.4400 09:56
DRIO Labstyle +1.43 2.9000 +0.2000 +7.41% 2.9500 2.8000 09:57
FNMAS Fannie Mae Pfd S +1.22 5.9000 +0.1000 +1.72% 5.9500 5.7500 09:57
AMZG American Eagle Energ +1.18 2.4100 +0.1100 +4.78% 2.4400 2.3300 09:55
UMAX Umax Group Corp +1.07 1.0000 +0.0700 +7.53% 1.1700 0.9300 09:57
FMCC Freddie Mac +0.99 1.3300 +0.0400 +3.10% 1.3500 1.2900 09:58
FNMA Fannie Mae +0.77 1.3800 +0.0500 +3.76% 1.3900 1.3400 09:58
GLSO Glassesoff Inc. +0.72 1.0900 +0.0400 +3.81% 1.1000 1.0500 09:40
SOIGF Strata Oil & Gas Inc +0.61 0.2800 +0.0150 +5.66% 0.2800 0.2800 09:30
CZICF Canadian Zinc Corp +0.57 0.5815 +0.0195 +3.47% 0.5900 0.5780 09:58
CTIX Cellceutix Corp +0.49 1.9300 +0.0200 +1.05% 1.9800 1.9200 09:58
WTER Alkaline Water Compa +0.46 0.5440 +0.0440 +8.80% 0.5450 0.5230 09:58
ZERO Save The World Air I +0.46 1.3500 unch unch 1.3700 1.3400 09:57
FNMAT Federal Natl Pfd T +0.46 8.0900 +0.0400 +0.50% 8.0900 8.0500 09:57
NAMG North American Oil +0.41 1.1200 +0.0400 +3.70% 1.1200 1.0500 09:57
TTNP Titan Pharma Inc +0.41 0.6000 +0.0050 +0.84% 0.6000 0.5900 09:48
MRIC Mri Interventions +0.34 1.4000 +0.0100 +0.72% 1.4000 1.3900 09:47
CLCN Creative Learning +0.34 1.8500 +0.0500 +2.78% 1.8500 1.8500 09:42
WMTN Westmtn Indx Adv +0.31 1.0000 +0.0200 +2.04% 1.0000 1.0000 09:30
OBJE Obscene Jeans Corp +0.27 0.3650 +0.0050 +1.39% 0.3650 0.3300 09:56
SOUL Soul & Vibe Interact +0.27 0.3650 +0.0100 +2.82% 0.3750 0.3550 09:54
XXII 22Nd Cent +0.24 1.2700 unch unch 1.2800 1.2700 09:55
FTTN First Titan Corp. +0.21 1.0500 +0.0100 +0.96% 1.0500 1.0200 09:42
XBTC Xhibit Corp. +0.19 2.1900 +0.0400 +1.86% 2.1900 2.1900 09:54
CLDS Cloud Star Corp +0.17 0.5500 +0.0100 +1.85% 0.5500 0.5300 09:57
OMTK Omnitek Engineering +0.16 2.5700 +0.0100 +0.39% 2.5740 2.5600 09:39
VUZI Vuzix Corp +0.16 2.1600 +0.0100 +0.47% 2.2000 2.1600 09:56
STVI Snap Interactive +0.16 0.7125 +0.0100 +1.42% 0.7125 0.6600 09:40
ADXS Advaxis Inc +0.15 5.5400 +0.1200 +2.21% 5.5400 5.4000 09:53
TQLA Montalvo Spirits In +0.15 0.4200 -0.0080 -1.87% 0.4350 0.4100 09:58
ARTH Arch Therapeutics +0.13 0.3800 +0.0150 +4.11% 0.3800 0.3670 09:56
UBIQ Ubiquity Broadcastin +0.03 11.0000 +0.0200 +0.18% 11.0000 10.9000 09:45
SIAF Sino Agro Food Inc unch 0.4090 +0.0040 +0.99% 0.4100 0.4050 09:58
LBMH Liberator Medical Hl unch 2.2600 +0.0400 +1.80% 2.3300 2.2200 09:58
DECN Decision Diagnostics unch 0.7200 +0.0100 +1.41% 0.7450 0.7100 09:58
UREE U.S. Rare Earths Inc unch 2.3000 unch unch 2.3000 2.3000 09:40
FMCKJ Freddie Mac Pfd Z unch 5.9500 +0.1000 +1.71% 6.0000 5.8500 09:54
HTBC Hilltop Comty Bcp Nj unch 9.2700 unch unch 9.2700 9.2700 09:35
LPAD Lapolla Industries unch 0.3900 -0.0100 -2.50% 0.4000 0.3900 09:55
NHLD National Holdings unch 0.4000 unch unch 0.4000 0.4000 09:39
HIIT Hii Technologies unch 0.3100 unch unch 0.3100 0.3100 09:41
DAKP Mct Holding Corp. unch 1.6900 -0.0100 -0.59% 1.7000 1.6900 09:51
PARR Par Pete Corp unch 1.8700 +0.0200 +1.08% 1.8700 1.8500 09:53
APPA A.P. Pharma unch 0.3650 unch unch 0.3650 0.3650 09:30
VASO Vasomedical Inc unch 0.2800 unch unch 0.2800 0.2203 09:30
ACLZ Accelerize New Media unch 1.1800 unch unch 1.1800 1.1800 09:32
NSBC North State Bncorp unch 5.0000 unch unch 5.0000 5.0000 09:34
SNGX Soligenix Inc. unch 2.0000 unch unch 2.0500 2.0000 09:58
NVIV Design Source Inc -0.04 1.3600 -0.0200 -1.45% 1.4400 1.3600 09:57
HPTO Hopto Inc. -0.06 0.4990 -0.0010 -0.20% 0.5100 0.4400 09:41
NROM Noble Romans Inc -0.12 1.5900 -0.0080 -0.50% 1.6000 1.4800 09:32
CIGW Cig Wireless Corp -0.22 2.7500 -0.0500 -1.79% 2.8000 2.7500 09:47
SMTP Smtp Inc -0.30 1.1300 -0.0200 -1.74% 1.1300 1.1300 09:48
PFIE Profire Energy Inc -0.42 2.6500 -0.0500 -1.85% 2.6500 2.6500 09:30
SFES Safestitch Medical -0.44 1.4600 -0.0400 -2.67% 1.4600 1.4600 09:30
MOBQ Mobiquity Technologi -0.55 0.5000 -0.0200 -3.85% 0.5050 0.4600 08:29
CYRX Cryoport Inc -0.59 0.4801 -0.0198 -3.96% 0.4801 0.4801 09:30
HIPP Hipcricket Inc -0.93 0.5300 -0.0250 -4.50% 0.5600 0.5300 09:54
SVLT Sunvault Energy Inc. -0.95 0.7001 -0.1448 -17.14% 0.8448 0.7001 09:37
PTQMF Petaquilla Minerals -0.99 0.3125 -0.0114 -3.52% 0.3149 0.3125 09:47
ECAU Echo Automotive Inc -1.19 0.2501 -0.0091 -3.51% 0.2540 0.2501 09:40
WDDD Worlds.Com Inc -1.20 0.2600 -0.0024 -0.91% 0.2625 0.2510 09:57
NEPH Nephros Inc. -1.47 1.0800 -0.1200 -10.00% 1.2000 1.0800 09:39
ENSV Enservco Corpporatio -1.77 1.3800 -0.1100 -7.38% 1.4600 1.3800 09:56
VPIG Virtual Piggy Inc -4.04 1.1400 -0.3700 -24.50% 1.4920 1.0900 09:58
(0)
(0)
