Posted On: 09/23/2013 11:16:50 AM
Post# of 39348
OTC/BB Most Active Stocks Monday, September 23, 2013 11:16:25 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAS Fannie Mae Pfd S +2.30 5.9600 +0.1600 +2.76% 6.0000 5.7500 10:58
FMCKJ Freddie Mac Pfd Z +2.00 6.0000 +0.1500 +2.56% 6.0000 5.8500 10:59
SIAF Sino Agro Food Inc +1.93 0.4300 +0.0250 +6.17% 0.4350 0.4050 10:45
FMCCL Freddie Mac Var RTS +1.85 9.1000 +0.4900 +5.69% 9.1000 8.8400 10:09
DRIO Labstyle +1.68 2.8700 +0.1700 +6.30% 2.9500 2.8000 10:59
HRAA Health Rev Assurn +1.53 0.2900 +0.0300 +11.54% 0.2900 0.2700 10:49
DIRI Direct Insite Cp +1.49 1.4900 +0.0900 +6.43% 1.5200 1.4400 09:56
XBTC Xhibit Corp. +1.48 2.5000 +0.3500 +16.28% 2.7000 2.1900 10:46
FVRG Forevergreen Worldwi +1.46 1.0600 +0.1700 +19.10% 1.0600 0.9500 10:53
TTNP Titan Pharma Inc +1.45 0.6145 +0.0195 +3.28% 0.6150 0.5900 10:53
HLAN Heartland Banccorp +1.36 33.0000 +0.8000 +2.48% 33.0000 33.0000 10:01
FNMFN Federal National Mor +1.11 9.5000 +0.2500 +2.70% 9.5000 9.4500 11:00
CWBB Commonwealth Bus Bk +1.08 19.7000 +0.2000 +1.03% 19.7000 19.7000 10:17
ARTH Arch Therapeutics +0.97 0.3800 +0.0150 +4.11% 0.3800 0.3670 10:15
DECN Decision Diagnostics +0.90 0.7850 +0.0750 +10.56% 0.8390 0.7100 11:01
FMCKM Federal Home Ln Mtg +0.90 4.6300 +0.1300 +2.89% 4.6300 4.5000 10:30
GLSO Glassesoff Inc. +0.88 1.1000 +0.0500 +4.76% 1.1000 1.0500 10:34
FMCCS Fed Homeln Pfd +0.81 8.9900 +0.2400 +2.74% 8.9900 8.8900 10:54
AMZG American Eagle Energ +0.73 2.3500 +0.0500 +2.17% 2.4400 2.3300 11:00
NAMG North American Oil +0.67 1.1400 +0.0600 +5.56% 1.1400 1.0500 11:00
LBMH Liberator Medical Hl +0.64 2.2400 +0.0200 +0.90% 2.3300 2.2200 11:00
SGBK Stonegate Bank [Fl] +0.61 21.0000 +0.2500 +1.20% 21.0000 21.0000 10:25
FNMA Fannie Mae +0.58 1.3400 +0.0100 +0.75% 1.4000 1.3400 11:01
CALVF Caledonia Mining Cp +0.55 0.8030 +0.0130 +1.65% 0.8030 0.8030 10:45
PARR Par Pete Corp +0.55 1.8700 +0.0200 +1.08% 1.8700 1.8500 09:53
WTER Alkaline Water Compa +0.47 0.5410 +0.0410 +8.20% 0.5450 0.5230 10:57
FMCC Freddie Mac +0.41 1.2900 unch unch 1.3500 1.2900 11:01
UMAX Umax Group Corp +0.35 0.9700 +0.0400 +4.30% 1.1700 0.9300 10:53
WMTN Westmtn Indx Adv +0.31 1.0000 +0.0200 +2.04% 1.0000 1.0000 09:30
OBJE Obscene Jeans Corp +0.27 0.3600 unch unch 0.3650 0.3300 10:57
FMCKP Freddie Mac 5.7 Pfd +0.24 9.0000 +0.0700 +0.78% 9.0000 8.9800 10:56
ACLZ Accelerize New Media +0.24 1.2000 +0.0200 +1.69% 1.2000 1.1800 10:24
UBIQ Ubiquity Broadcastin +0.24 11.2400 +0.2600 +2.37% 11.5000 10.9000 10:56
FNMAG Fannie Mae 5.375 I +0.22 9.3900 +0.0500 +0.54% 9.3900 9.3900 10:30
CIGW Cig Wireless Corp +0.22 2.8500 +0.0500 +1.79% 2.8500 2.7500 10:23
FTTN First Titan Corp. +0.21 1.0500 +0.0100 +0.96% 1.0500 1.0200 09:42
CLCN Creative Learning +0.20 1.8300 +0.0300 +1.67% 1.8500 1.8300 10:13
OMTK Omnitek Engineering +0.16 2.5700 +0.0100 +0.39% 2.5740 2.5600 10:47
STVI Snap Interactive +0.16 0.7125 +0.0100 +1.42% 0.7125 0.6600 09:40
VUZI Vuzix Corp +0.16 2.1600 +0.0100 +0.47% 2.2000 2.1600 10:20
ADXS Advaxis Inc +0.15 5.9500 +0.5300 +9.78% 5.9500 5.4000 10:59
SOUL Soul & Vibe Interact +0.14 0.3550 unch unch 0.3750 0.3550 10:54
LIQT Blue Moose Media +0.10 2.7400 +0.0100 +0.37% 2.7400 2.6300 09:58
FNMAH Federal Natl Mtg Pfd +0.06 4.6100 +0.0100 +0.22% 4.6100 4.6000 10:16
UREE U.S. Rare Earths Inc unch 2.2400 -0.0600 -2.61% 2.3000 2.2100 10:56
IIBK Idaho Independent Bk unch 5.2500 unch unch 5.2500 5.2500 09:00
CTIX Cellceutix Corp unch 1.9300 +0.0200 +1.05% 1.9800 1.9100 10:56
FMCKK Fed Home Ln Mtg 5.0 unch 9.0000 +0.1500 +1.69% 9.0000 8.4100 10:53
TKOI Telkonet Inc unch 0.2500 -0.0145 -5.48% 0.2645 0.2500 10:58
DAKP Mct Holding Corp. unch 1.6500 -0.0500 -2.94% 1.7000 1.6500 10:55
FMCCP Freddie Mac Pfd P unch 9.0000 unch unch 9.0000 9.0000 10:04
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.1000 8.0500 10:39
NHLD National Holdings unch 0.4000 unch unch 0.4000 0.4000 09:39
NSBC North State Bncorp unch 5.0000 unch unch 5.0000 5.0000 09:34
HTBC Hilltop Comty Bcp Nj unch 9.2700 unch unch 9.2700 9.2700 09:35
FMCCT Federal Home Loan unch 8.9500 unch unch 8.9500 8.9500 10:32
HIIT Hii Technologies unch 0.3100 unch unch 0.3100 0.3100 10:58
NVIV Design Source Inc -0.04 1.3800 unch unch 1.4400 1.3500 10:56
FMCKN Federal Home Ln Mtg -0.06 4.7200 -0.0100 -0.21% 4.7240 4.7200 10:14
NROM Noble Romans Inc -0.12 1.5900 -0.0080 -0.50% 1.6000 1.4800 10:10
HPTO Hopto Inc. -0.12 0.4980 -0.0020 -0.40% 0.5100 0.4400 10:54
SITO Single Touch Systems -0.14 0.5370 -0.0030 -0.56% 0.5370 0.5370 10:00
PFIE Profire Energy Inc -0.17 2.6000 -0.1000 -3.70% 2.6800 2.6000 10:57
CLDS Cloud Star Corp -0.18 0.5300 -0.0100 -1.85% 0.5500 0.5300 10:32
HIPP Hipcricket Inc -0.19 0.5500 -0.0050 -0.90% 0.5600 0.5300 10:42
SOIGF Strata Oil & Gas Inc -0.21 0.2600 -0.0050 -1.89% 0.2800 0.2600 10:10
SFES Safestitch Medical -0.22 1.4800 -0.0200 -1.33% 1.4800 1.4600 10:53
LPAD Lapolla Industries -0.23 0.3900 -0.0100 -2.50% 0.4000 0.3900 10:49
SNGX Soligenix Inc. -0.30 1.9700 -0.0300 -1.50% 2.0500 1.9700 10:57
SMTP Smtp Inc -0.30 1.1300 -0.0200 -1.74% 1.1300 1.1300 09:48
BYLK Baylake Corp -0.33 10.6600 -0.0400 -0.37% 10.6600 10.6600 10:37
CRVW Careview Comm Inc -0.39 0.4900 -0.0090 -1.80% 0.4900 0.4800 10:24
ECAU Echo Automotive Inc -0.43 0.2560 -0.0032 -1.23% 0.2560 0.2501 10:47
ZERO Save The World Air I -0.47 1.3300 -0.0200 -1.48% 1.3700 1.3000 10:49
XXII 22Nd Cent -0.48 1.2500 -0.0200 -1.57% 1.2800 1.2500 10:08
PTQMF Petaquilla Minerals -0.50 0.3182 -0.0057 -1.76% 0.3182 0.3125 10:12
VASO Vasomedical Inc -0.55 0.2760 -0.0040 -1.43% 0.2800 0.2203 10:27
FPMI Fluoropharma Medical -0.55 0.6500 -0.0200 -2.99% 0.6500 0.6500 10:28
CYRX Cryoport Inc -0.59 0.4801 -0.0198 -3.96% 0.4801 0.4801 09:30
TQLA Montalvo Spirits In -0.64 0.4000 -0.0280 -6.54% 0.4350 0.4000 11:00
SNWV Sanuwave Health Inc -0.68 0.7301 -0.0199 -2.65% 0.7500 0.7301 10:27
WDDD Worlds.Com Inc -0.79 0.2550 -0.0074 -2.82% 0.2625 0.2510 10:16
SVLT Sunvault Energy Inc. -0.96 0.7000 -0.1449 -17.15% 0.8448 0.7000 10:36
APPA A.P. Pharma -1.21 0.3500 -0.0150 -4.11% 0.3650 0.3400 10:54
NEPH Nephros Inc. -1.47 1.0800 -0.1200 -10.00% 1.2000 1.0800 09:39
CZICF Canadian Zinc Corp -1.64 0.5000 -0.0620 -11.03% 0.5900 0.4910 11:01
ENSV Enservco Corpporatio -1.77 1.4100 -0.0800 -5.37% 1.4600 1.3800 10:56
MRIC Mri Interventions -2.41 1.3100 -0.0800 -5.76% 1.4000 1.3100 10:33
MOBQ Mobiquity Technologi -2.79 0.4990 -0.0210 -4.04% 0.5050 0.4010 10:53
VPIG Virtual Piggy Inc -4.47 0.9350 -0.5750 -38.08% 1.4920 0.9001 10:58
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAS Fannie Mae Pfd S +2.30 5.9600 +0.1600 +2.76% 6.0000 5.7500 10:58
FMCKJ Freddie Mac Pfd Z +2.00 6.0000 +0.1500 +2.56% 6.0000 5.8500 10:59
SIAF Sino Agro Food Inc +1.93 0.4300 +0.0250 +6.17% 0.4350 0.4050 10:45
FMCCL Freddie Mac Var RTS +1.85 9.1000 +0.4900 +5.69% 9.1000 8.8400 10:09
DRIO Labstyle +1.68 2.8700 +0.1700 +6.30% 2.9500 2.8000 10:59
HRAA Health Rev Assurn +1.53 0.2900 +0.0300 +11.54% 0.2900 0.2700 10:49
DIRI Direct Insite Cp +1.49 1.4900 +0.0900 +6.43% 1.5200 1.4400 09:56
XBTC Xhibit Corp. +1.48 2.5000 +0.3500 +16.28% 2.7000 2.1900 10:46
FVRG Forevergreen Worldwi +1.46 1.0600 +0.1700 +19.10% 1.0600 0.9500 10:53
TTNP Titan Pharma Inc +1.45 0.6145 +0.0195 +3.28% 0.6150 0.5900 10:53
HLAN Heartland Banccorp +1.36 33.0000 +0.8000 +2.48% 33.0000 33.0000 10:01
FNMFN Federal National Mor +1.11 9.5000 +0.2500 +2.70% 9.5000 9.4500 11:00
CWBB Commonwealth Bus Bk +1.08 19.7000 +0.2000 +1.03% 19.7000 19.7000 10:17
ARTH Arch Therapeutics +0.97 0.3800 +0.0150 +4.11% 0.3800 0.3670 10:15
DECN Decision Diagnostics +0.90 0.7850 +0.0750 +10.56% 0.8390 0.7100 11:01
FMCKM Federal Home Ln Mtg +0.90 4.6300 +0.1300 +2.89% 4.6300 4.5000 10:30
GLSO Glassesoff Inc. +0.88 1.1000 +0.0500 +4.76% 1.1000 1.0500 10:34
FMCCS Fed Homeln Pfd +0.81 8.9900 +0.2400 +2.74% 8.9900 8.8900 10:54
AMZG American Eagle Energ +0.73 2.3500 +0.0500 +2.17% 2.4400 2.3300 11:00
NAMG North American Oil +0.67 1.1400 +0.0600 +5.56% 1.1400 1.0500 11:00
LBMH Liberator Medical Hl +0.64 2.2400 +0.0200 +0.90% 2.3300 2.2200 11:00
SGBK Stonegate Bank [Fl] +0.61 21.0000 +0.2500 +1.20% 21.0000 21.0000 10:25
FNMA Fannie Mae +0.58 1.3400 +0.0100 +0.75% 1.4000 1.3400 11:01
CALVF Caledonia Mining Cp +0.55 0.8030 +0.0130 +1.65% 0.8030 0.8030 10:45
PARR Par Pete Corp +0.55 1.8700 +0.0200 +1.08% 1.8700 1.8500 09:53
WTER Alkaline Water Compa +0.47 0.5410 +0.0410 +8.20% 0.5450 0.5230 10:57
FMCC Freddie Mac +0.41 1.2900 unch unch 1.3500 1.2900 11:01
UMAX Umax Group Corp +0.35 0.9700 +0.0400 +4.30% 1.1700 0.9300 10:53
WMTN Westmtn Indx Adv +0.31 1.0000 +0.0200 +2.04% 1.0000 1.0000 09:30
OBJE Obscene Jeans Corp +0.27 0.3600 unch unch 0.3650 0.3300 10:57
FMCKP Freddie Mac 5.7 Pfd +0.24 9.0000 +0.0700 +0.78% 9.0000 8.9800 10:56
ACLZ Accelerize New Media +0.24 1.2000 +0.0200 +1.69% 1.2000 1.1800 10:24
UBIQ Ubiquity Broadcastin +0.24 11.2400 +0.2600 +2.37% 11.5000 10.9000 10:56
FNMAG Fannie Mae 5.375 I +0.22 9.3900 +0.0500 +0.54% 9.3900 9.3900 10:30
CIGW Cig Wireless Corp +0.22 2.8500 +0.0500 +1.79% 2.8500 2.7500 10:23
FTTN First Titan Corp. +0.21 1.0500 +0.0100 +0.96% 1.0500 1.0200 09:42
CLCN Creative Learning +0.20 1.8300 +0.0300 +1.67% 1.8500 1.8300 10:13
OMTK Omnitek Engineering +0.16 2.5700 +0.0100 +0.39% 2.5740 2.5600 10:47
STVI Snap Interactive +0.16 0.7125 +0.0100 +1.42% 0.7125 0.6600 09:40
VUZI Vuzix Corp +0.16 2.1600 +0.0100 +0.47% 2.2000 2.1600 10:20
ADXS Advaxis Inc +0.15 5.9500 +0.5300 +9.78% 5.9500 5.4000 10:59
SOUL Soul & Vibe Interact +0.14 0.3550 unch unch 0.3750 0.3550 10:54
LIQT Blue Moose Media +0.10 2.7400 +0.0100 +0.37% 2.7400 2.6300 09:58
FNMAH Federal Natl Mtg Pfd +0.06 4.6100 +0.0100 +0.22% 4.6100 4.6000 10:16
UREE U.S. Rare Earths Inc unch 2.2400 -0.0600 -2.61% 2.3000 2.2100 10:56
IIBK Idaho Independent Bk unch 5.2500 unch unch 5.2500 5.2500 09:00
CTIX Cellceutix Corp unch 1.9300 +0.0200 +1.05% 1.9800 1.9100 10:56
FMCKK Fed Home Ln Mtg 5.0 unch 9.0000 +0.1500 +1.69% 9.0000 8.4100 10:53
TKOI Telkonet Inc unch 0.2500 -0.0145 -5.48% 0.2645 0.2500 10:58
DAKP Mct Holding Corp. unch 1.6500 -0.0500 -2.94% 1.7000 1.6500 10:55
FMCCP Freddie Mac Pfd P unch 9.0000 unch unch 9.0000 9.0000 10:04
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.1000 8.0500 10:39
NHLD National Holdings unch 0.4000 unch unch 0.4000 0.4000 09:39
NSBC North State Bncorp unch 5.0000 unch unch 5.0000 5.0000 09:34
HTBC Hilltop Comty Bcp Nj unch 9.2700 unch unch 9.2700 9.2700 09:35
FMCCT Federal Home Loan unch 8.9500 unch unch 8.9500 8.9500 10:32
HIIT Hii Technologies unch 0.3100 unch unch 0.3100 0.3100 10:58
NVIV Design Source Inc -0.04 1.3800 unch unch 1.4400 1.3500 10:56
FMCKN Federal Home Ln Mtg -0.06 4.7200 -0.0100 -0.21% 4.7240 4.7200 10:14
NROM Noble Romans Inc -0.12 1.5900 -0.0080 -0.50% 1.6000 1.4800 10:10
HPTO Hopto Inc. -0.12 0.4980 -0.0020 -0.40% 0.5100 0.4400 10:54
SITO Single Touch Systems -0.14 0.5370 -0.0030 -0.56% 0.5370 0.5370 10:00
PFIE Profire Energy Inc -0.17 2.6000 -0.1000 -3.70% 2.6800 2.6000 10:57
CLDS Cloud Star Corp -0.18 0.5300 -0.0100 -1.85% 0.5500 0.5300 10:32
HIPP Hipcricket Inc -0.19 0.5500 -0.0050 -0.90% 0.5600 0.5300 10:42
SOIGF Strata Oil & Gas Inc -0.21 0.2600 -0.0050 -1.89% 0.2800 0.2600 10:10
SFES Safestitch Medical -0.22 1.4800 -0.0200 -1.33% 1.4800 1.4600 10:53
LPAD Lapolla Industries -0.23 0.3900 -0.0100 -2.50% 0.4000 0.3900 10:49
SNGX Soligenix Inc. -0.30 1.9700 -0.0300 -1.50% 2.0500 1.9700 10:57
SMTP Smtp Inc -0.30 1.1300 -0.0200 -1.74% 1.1300 1.1300 09:48
BYLK Baylake Corp -0.33 10.6600 -0.0400 -0.37% 10.6600 10.6600 10:37
CRVW Careview Comm Inc -0.39 0.4900 -0.0090 -1.80% 0.4900 0.4800 10:24
ECAU Echo Automotive Inc -0.43 0.2560 -0.0032 -1.23% 0.2560 0.2501 10:47
ZERO Save The World Air I -0.47 1.3300 -0.0200 -1.48% 1.3700 1.3000 10:49
XXII 22Nd Cent -0.48 1.2500 -0.0200 -1.57% 1.2800 1.2500 10:08
PTQMF Petaquilla Minerals -0.50 0.3182 -0.0057 -1.76% 0.3182 0.3125 10:12
VASO Vasomedical Inc -0.55 0.2760 -0.0040 -1.43% 0.2800 0.2203 10:27
FPMI Fluoropharma Medical -0.55 0.6500 -0.0200 -2.99% 0.6500 0.6500 10:28
CYRX Cryoport Inc -0.59 0.4801 -0.0198 -3.96% 0.4801 0.4801 09:30
TQLA Montalvo Spirits In -0.64 0.4000 -0.0280 -6.54% 0.4350 0.4000 11:00
SNWV Sanuwave Health Inc -0.68 0.7301 -0.0199 -2.65% 0.7500 0.7301 10:27
WDDD Worlds.Com Inc -0.79 0.2550 -0.0074 -2.82% 0.2625 0.2510 10:16
SVLT Sunvault Energy Inc. -0.96 0.7000 -0.1449 -17.15% 0.8448 0.7000 10:36
APPA A.P. Pharma -1.21 0.3500 -0.0150 -4.11% 0.3650 0.3400 10:54
NEPH Nephros Inc. -1.47 1.0800 -0.1200 -10.00% 1.2000 1.0800 09:39
CZICF Canadian Zinc Corp -1.64 0.5000 -0.0620 -11.03% 0.5900 0.4910 11:01
ENSV Enservco Corpporatio -1.77 1.4100 -0.0800 -5.37% 1.4600 1.3800 10:56
MRIC Mri Interventions -2.41 1.3100 -0.0800 -5.76% 1.4000 1.3100 10:33
MOBQ Mobiquity Technologi -2.79 0.4990 -0.0210 -4.04% 0.5050 0.4010 10:53
VPIG Virtual Piggy Inc -4.47 0.9350 -0.5750 -38.08% 1.4920 0.9001 10:58
(0)
(0)
