Posted On: 09/23/2013 12:19:01 PM
Post# of 39348
OTC/BB Most Active Stocks Monday, September 23, 2013 12:18:36 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FMCKK Fed Home Ln Mtg 5.0 +2.89 9.2500 +0.4000 +4.52% 9.2500 8.4100 11:03
FNMFN Federal National Mor +2.04 9.7400 +0.4900 +5.30% 9.7400 9.4500 12:02
SIAF Sino Agro Food Inc +2.00 0.4310 +0.0260 +6.42% 0.4390 0.4050 12:02
FNMAS Fannie Mae Pfd S +1.93 5.9300 +0.1300 +2.24% 6.0000 5.7500 11:50
FNMAM Fannie Mae 5.81 H +1.93 9.6700 +0.3800 +4.09% 9.7200 9.4200 11:50
FNMAK Federal Natl Pfd N +1.91 9.8800 +0.6200 +6.70% 9.8800 9.7300 11:42
FMCKM Federal Home Ln Mtg +1.88 4.7900 +0.2900 +6.44% 4.7900 4.5000 11:04
FMCCL Freddie Mac Var RTS +1.85 9.1000 +0.4900 +5.69% 9.1000 8.8400 10:09
TTNP Titan Pharma Inc +1.83 0.6199 +0.0249 +4.18% 0.6199 0.5900 12:01
HRAA Health Rev Assurn +1.53 0.2900 +0.0300 +11.54% 0.2900 0.2700 11:26
DIRI Direct Insite Cp +1.49 1.4900 +0.0900 +6.43% 1.5200 1.4400 09:56
FMCKJ Freddie Mac Pfd Z +1.37 5.9500 +0.1000 +1.71% 6.0000 5.8500 11:56
HLAN Heartland Banccorp +1.36 33.0000 +0.8000 +2.48% 33.0000 33.0000 10:01
FMCCS Fed Homeln Pfd +1.36 8.9900 +0.2400 +2.74% 8.9900 8.8900 10:54
FVRG Forevergreen Worldwi +1.30 1.0300 +0.1400 +15.73% 1.1000 0.9500 11:48
XBTC Xhibit Corp. +1.10 2.4000 +0.2500 +11.63% 2.7000 2.1900 11:56
CWBB Commonwealth Bus Bk +1.08 19.7000 +0.2000 +1.03% 19.7000 19.7000 10:17
FMCKO Fed Home Ln Mtg +1.00 4.7500 +0.1500 +3.26% 4.7500 4.7500 11:04
DRIO Labstyle +0.99 2.8000 +0.1000 +3.70% 2.9500 2.8000 11:42
ARTH Arch Therapeutics +0.96 0.3799 +0.0149 +4.08% 0.3800 0.3650 12:03
DECN Decision Diagnostics +0.96 0.8050 +0.0950 +13.38% 0.8500 0.7100 12:01
ADXS Advaxis Inc +0.94 6.2000 +0.7800 +14.39% 6.3500 5.4000 12:01
AMZG American Eagle Energ +0.73 2.3600 +0.0600 +2.61% 2.4400 2.3300 12:02
GLSO Glassesoff Inc. +0.72 1.0900 +0.0400 +3.81% 1.1000 1.0500 11:56
GTHP Guided Therapeutics +0.68 0.6105 +0.0185 +3.12% 0.6105 0.6105 10:59
SGBK Stonegate Bank [Fl] +0.61 21.0000 +0.2500 +1.20% 21.0000 21.0000 10:25
WTER Alkaline Water Compa +0.58 0.5500 +0.0500 +10.00% 0.5500 0.5230 12:03
CALVF Caledonia Mining Cp +0.55 0.8030 +0.0130 +1.65% 0.8030 0.8030 10:45
NAMG North American Oil +0.54 1.1200 +0.0400 +3.70% 1.1400 1.0500 12:02
CTIX Cellceutix Corp +0.49 1.9300 +0.0200 +1.05% 1.9800 1.9100 12:03
LBMH Liberator Medical Hl +0.48 2.2500 +0.0300 +1.35% 2.3300 2.2200 11:51
FNMAH Federal Natl Mtg Pfd +0.42 4.6700 +0.0700 +1.52% 4.6800 4.4700 12:02
UBIQ Ubiquity Broadcastin +0.36 11.2400 +0.2600 +2.37% 11.5000 10.8000 11:30
FMCKP Freddie Mac 5.7 Pfd +0.34 9.0000 +0.0700 +0.78% 9.0000 8.9800 10:56
FNMAP Fannie Mae Pfd F +0.33 9.1000 +0.0600 +0.66% 9.1000 9.1000 11:38
CRVW Careview Comm Inc +0.25 0.5049 +0.0059 +1.18% 0.5049 0.4800 11:03
ACLZ Accelerize New Media +0.24 1.2000 +0.0200 +1.69% 1.2000 1.1800 10:24
CIGW Cig Wireless Corp +0.22 2.8500 +0.0500 +1.79% 2.8500 2.7500 10:23
FNMAG Fannie Mae 5.375 I +0.22 9.3900 +0.0500 +0.54% 9.3900 9.3900 10:30
CLCN Creative Learning +0.20 1.8300 +0.0300 +1.67% 1.8500 1.8300 11:39
UMAX Umax Group Corp +0.20 0.9700 +0.0400 +4.30% 1.1700 0.9300 10:53
FNMA Fannie Mae +0.20 1.3400 +0.0100 +0.75% 1.4000 1.3300 12:03
CLDS Cloud Star Corp +0.17 0.5500 +0.0100 +1.85% 0.5500 0.5300 11:03
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 11:27
LIQT Blue Moose Media +0.10 2.7400 +0.0100 +0.37% 2.7400 2.6300 09:58
NVIV Design Source Inc +0.09 1.3800 unch unch 1.4400 1.3500 12:01
SOUL Soul & Vibe Interact +0.07 0.3600 +0.0050 +1.41% 0.3750 0.3500 11:58
IIBK Idaho Independent Bk unch 5.2500 unch unch 5.2500 5.2500 10:01
WMTN Westmtn Indx Adv unch 0.9800 unch unch 1.0000 0.9800 11:23
PARR Par Pete Corp unch 1.8500 unch unch 1.8700 1.8500 11:46
NSBC North State Bncorp unch 5.0000 unch unch 5.0000 5.0000 09:34
BMRA Biomerica Inc unch 1.0000 unch unch 1.0000 1.0000 11:43
HTBC Hilltop Comty Bcp Nj unch 9.2700 unch unch 9.2700 9.2700 09:35
FMCCP Freddie Mac Pfd P unch 9.0000 unch unch 9.0000 9.0000 10:04
MRIC Mri Interventions unch 1.3900 unch unch 1.4000 1.3100 11:51
BYLK Baylake Corp unch 10.7000 unch unch 10.7000 10.6600 11:37
OBJE Obscene Jeans Corp unch 0.3600 unch unch 0.3700 0.3300 12:03
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.1000 8.0500 10:39
MARA Marathon Patent Grou unch 5.6000 +0.1000 +1.82% 5.6000 5.5000 11:30
SNWV Sanuwave Health Inc unch 0.7500 unch unch 0.7500 0.7301 11:32
FMCCT Federal Home Loan unch 8.9500 unch unch 8.9500 8.9500 10:32
NHLD National Holdings unch 0.4000 unch unch 0.4000 0.4000 09:39
VASO Vasomedical Inc unch 0.2800 unch unch 0.2800 0.2203 11:57
HPTO Hopto Inc. -0.06 0.4990 -0.0010 -0.20% 0.5100 0.4400 11:48
FMCKN Federal Home Ln Mtg -0.06 4.7200 -0.0100 -0.21% 4.7240 4.7200 10:14
CSBB C S B Bancorp Ohio -0.11 19.1200 -0.0300 -0.16% 19.1200 19.1200 11:54
OMTK Omnitek Engineering -0.16 2.5500 -0.0100 -0.39% 2.5740 2.5500 11:58
FTTN First Titan Corp. -0.21 1.0300 -0.0100 -0.96% 1.0500 1.0200 12:01
SOIGF Strata Oil & Gas Inc -0.21 0.2600 -0.0050 -1.89% 0.2800 0.2600 11:38
LPAD Lapolla Industries -0.23 0.3900 -0.0100 -2.50% 0.4000 0.3900 10:49
UREE U.S. Rare Earths Inc -0.26 2.2600 -0.0400 -1.74% 2.3000 2.2100 11:59
SMTP Smtp Inc -0.30 1.1300 -0.0200 -1.74% 1.1300 1.1300 11:39
SNGX Soligenix Inc. -0.30 1.9800 -0.0200 -1.00% 2.0500 1.9700 11:52
FMCC Freddie Mac -0.41 1.2700 -0.0200 -1.55% 1.3500 1.2700 12:03
SFES Safestitch Medical -0.44 1.4700 -0.0300 -2.00% 1.5200 1.4600 11:57
HARI Harvard Illinois Ban -0.48 14.0300 -0.0700 -0.50% 14.1000 14.0300 11:24
SITO Single Touch Systems -0.48 0.5300 -0.0100 -1.85% 0.5370 0.5300 11:26
XXII 22Nd Cent -0.48 1.2500 -0.0200 -1.57% 1.2800 1.2500 11:30
PTQMF Petaquilla Minerals -0.50 0.3182 -0.0057 -1.76% 0.3182 0.3125 10:12
AEYE Audioeye Inc -0.52 0.3900 -0.0300 -7.14% 0.3900 0.3900 11:45
FPMI Fluoropharma Medical -0.55 0.6500 -0.0200 -2.99% 0.6500 0.6500 10:28
HIPP Hipcricket Inc -0.57 0.5400 -0.0150 -2.70% 0.5600 0.5300 11:58
FMAR First Mariner Bancor -0.58 1.0100 -0.0300 -2.88% 1.1000 1.0100 12:01
MOBQ Mobiquity Technologi -0.58 0.4990 -0.0210 -4.04% 0.5050 0.4010 10:53
CYRX Cryoport Inc -0.59 0.4801 -0.0198 -3.96% 0.4801 0.4801 09:30
TQLA Montalvo Spirits In -0.59 0.4020 -0.0260 -6.07% 0.4350 0.3970 11:55
HIIT Hii Technologies -0.79 0.3000 -0.0100 -3.23% 0.3100 0.3000 11:10
SVLT Sunvault Energy Inc. -0.96 0.7000 -0.1449 -17.15% 0.8448 0.7000 11:57
FNMAL Fed Natl Mtg Pfd M -1.11 8.9100 -0.3400 -3.68% 8.9100 8.9100 11:49
ECAU Echo Automotive Inc -1.19 0.2501 -0.0091 -3.51% 0.2560 0.2501 11:58
TKOI Telkonet Inc -1.24 0.2510 -0.0135 -5.10% 0.2645 0.2500 11:27
DAKP Mct Holding Corp. -1.30 1.6500 -0.0500 -2.94% 1.7000 1.6500 11:37
NROM Noble Romans Inc -1.31 1.5100 -0.0880 -5.51% 1.6000 1.4800 11:46
NEPH Nephros Inc. -1.47 1.0800 -0.1200 -10.00% 1.2000 1.0800 09:39
ZERO Save The World Air I -1.59 1.2800 -0.0700 -5.19% 1.3700 1.2800 12:00
ENSV Enservco Corpporatio -1.77 1.4300 -0.0600 -4.03% 1.4600 1.3800 11:01
PFIE Profire Energy Inc -1.79 2.4700 -0.2300 -8.52% 2.6800 2.4700 12:02
CZICF Canadian Zinc Corp -2.26 0.4888 -0.0732 -13.02% 0.5900 0.4619 12:01
APPA A.P. Pharma -2.56 0.3300 -0.0350 -9.59% 0.3650 0.3300 12:00
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FMCKK Fed Home Ln Mtg 5.0 +2.89 9.2500 +0.4000 +4.52% 9.2500 8.4100 11:03
FNMFN Federal National Mor +2.04 9.7400 +0.4900 +5.30% 9.7400 9.4500 12:02
SIAF Sino Agro Food Inc +2.00 0.4310 +0.0260 +6.42% 0.4390 0.4050 12:02
FNMAS Fannie Mae Pfd S +1.93 5.9300 +0.1300 +2.24% 6.0000 5.7500 11:50
FNMAM Fannie Mae 5.81 H +1.93 9.6700 +0.3800 +4.09% 9.7200 9.4200 11:50
FNMAK Federal Natl Pfd N +1.91 9.8800 +0.6200 +6.70% 9.8800 9.7300 11:42
FMCKM Federal Home Ln Mtg +1.88 4.7900 +0.2900 +6.44% 4.7900 4.5000 11:04
FMCCL Freddie Mac Var RTS +1.85 9.1000 +0.4900 +5.69% 9.1000 8.8400 10:09
TTNP Titan Pharma Inc +1.83 0.6199 +0.0249 +4.18% 0.6199 0.5900 12:01
HRAA Health Rev Assurn +1.53 0.2900 +0.0300 +11.54% 0.2900 0.2700 11:26
DIRI Direct Insite Cp +1.49 1.4900 +0.0900 +6.43% 1.5200 1.4400 09:56
FMCKJ Freddie Mac Pfd Z +1.37 5.9500 +0.1000 +1.71% 6.0000 5.8500 11:56
HLAN Heartland Banccorp +1.36 33.0000 +0.8000 +2.48% 33.0000 33.0000 10:01
FMCCS Fed Homeln Pfd +1.36 8.9900 +0.2400 +2.74% 8.9900 8.8900 10:54
FVRG Forevergreen Worldwi +1.30 1.0300 +0.1400 +15.73% 1.1000 0.9500 11:48
XBTC Xhibit Corp. +1.10 2.4000 +0.2500 +11.63% 2.7000 2.1900 11:56
CWBB Commonwealth Bus Bk +1.08 19.7000 +0.2000 +1.03% 19.7000 19.7000 10:17
FMCKO Fed Home Ln Mtg +1.00 4.7500 +0.1500 +3.26% 4.7500 4.7500 11:04
DRIO Labstyle +0.99 2.8000 +0.1000 +3.70% 2.9500 2.8000 11:42
ARTH Arch Therapeutics +0.96 0.3799 +0.0149 +4.08% 0.3800 0.3650 12:03
DECN Decision Diagnostics +0.96 0.8050 +0.0950 +13.38% 0.8500 0.7100 12:01
ADXS Advaxis Inc +0.94 6.2000 +0.7800 +14.39% 6.3500 5.4000 12:01
AMZG American Eagle Energ +0.73 2.3600 +0.0600 +2.61% 2.4400 2.3300 12:02
GLSO Glassesoff Inc. +0.72 1.0900 +0.0400 +3.81% 1.1000 1.0500 11:56
GTHP Guided Therapeutics +0.68 0.6105 +0.0185 +3.12% 0.6105 0.6105 10:59
SGBK Stonegate Bank [Fl] +0.61 21.0000 +0.2500 +1.20% 21.0000 21.0000 10:25
WTER Alkaline Water Compa +0.58 0.5500 +0.0500 +10.00% 0.5500 0.5230 12:03
CALVF Caledonia Mining Cp +0.55 0.8030 +0.0130 +1.65% 0.8030 0.8030 10:45
NAMG North American Oil +0.54 1.1200 +0.0400 +3.70% 1.1400 1.0500 12:02
CTIX Cellceutix Corp +0.49 1.9300 +0.0200 +1.05% 1.9800 1.9100 12:03
LBMH Liberator Medical Hl +0.48 2.2500 +0.0300 +1.35% 2.3300 2.2200 11:51
FNMAH Federal Natl Mtg Pfd +0.42 4.6700 +0.0700 +1.52% 4.6800 4.4700 12:02
UBIQ Ubiquity Broadcastin +0.36 11.2400 +0.2600 +2.37% 11.5000 10.8000 11:30
FMCKP Freddie Mac 5.7 Pfd +0.34 9.0000 +0.0700 +0.78% 9.0000 8.9800 10:56
FNMAP Fannie Mae Pfd F +0.33 9.1000 +0.0600 +0.66% 9.1000 9.1000 11:38
CRVW Careview Comm Inc +0.25 0.5049 +0.0059 +1.18% 0.5049 0.4800 11:03
ACLZ Accelerize New Media +0.24 1.2000 +0.0200 +1.69% 1.2000 1.1800 10:24
CIGW Cig Wireless Corp +0.22 2.8500 +0.0500 +1.79% 2.8500 2.7500 10:23
FNMAG Fannie Mae 5.375 I +0.22 9.3900 +0.0500 +0.54% 9.3900 9.3900 10:30
CLCN Creative Learning +0.20 1.8300 +0.0300 +1.67% 1.8500 1.8300 11:39
UMAX Umax Group Corp +0.20 0.9700 +0.0400 +4.30% 1.1700 0.9300 10:53
FNMA Fannie Mae +0.20 1.3400 +0.0100 +0.75% 1.4000 1.3300 12:03
CLDS Cloud Star Corp +0.17 0.5500 +0.0100 +1.85% 0.5500 0.5300 11:03
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 11:27
LIQT Blue Moose Media +0.10 2.7400 +0.0100 +0.37% 2.7400 2.6300 09:58
NVIV Design Source Inc +0.09 1.3800 unch unch 1.4400 1.3500 12:01
SOUL Soul & Vibe Interact +0.07 0.3600 +0.0050 +1.41% 0.3750 0.3500 11:58
IIBK Idaho Independent Bk unch 5.2500 unch unch 5.2500 5.2500 10:01
WMTN Westmtn Indx Adv unch 0.9800 unch unch 1.0000 0.9800 11:23
PARR Par Pete Corp unch 1.8500 unch unch 1.8700 1.8500 11:46
NSBC North State Bncorp unch 5.0000 unch unch 5.0000 5.0000 09:34
BMRA Biomerica Inc unch 1.0000 unch unch 1.0000 1.0000 11:43
HTBC Hilltop Comty Bcp Nj unch 9.2700 unch unch 9.2700 9.2700 09:35
FMCCP Freddie Mac Pfd P unch 9.0000 unch unch 9.0000 9.0000 10:04
MRIC Mri Interventions unch 1.3900 unch unch 1.4000 1.3100 11:51
BYLK Baylake Corp unch 10.7000 unch unch 10.7000 10.6600 11:37
OBJE Obscene Jeans Corp unch 0.3600 unch unch 0.3700 0.3300 12:03
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.1000 8.0500 10:39
MARA Marathon Patent Grou unch 5.6000 +0.1000 +1.82% 5.6000 5.5000 11:30
SNWV Sanuwave Health Inc unch 0.7500 unch unch 0.7500 0.7301 11:32
FMCCT Federal Home Loan unch 8.9500 unch unch 8.9500 8.9500 10:32
NHLD National Holdings unch 0.4000 unch unch 0.4000 0.4000 09:39
VASO Vasomedical Inc unch 0.2800 unch unch 0.2800 0.2203 11:57
HPTO Hopto Inc. -0.06 0.4990 -0.0010 -0.20% 0.5100 0.4400 11:48
FMCKN Federal Home Ln Mtg -0.06 4.7200 -0.0100 -0.21% 4.7240 4.7200 10:14
CSBB C S B Bancorp Ohio -0.11 19.1200 -0.0300 -0.16% 19.1200 19.1200 11:54
OMTK Omnitek Engineering -0.16 2.5500 -0.0100 -0.39% 2.5740 2.5500 11:58
FTTN First Titan Corp. -0.21 1.0300 -0.0100 -0.96% 1.0500 1.0200 12:01
SOIGF Strata Oil & Gas Inc -0.21 0.2600 -0.0050 -1.89% 0.2800 0.2600 11:38
LPAD Lapolla Industries -0.23 0.3900 -0.0100 -2.50% 0.4000 0.3900 10:49
UREE U.S. Rare Earths Inc -0.26 2.2600 -0.0400 -1.74% 2.3000 2.2100 11:59
SMTP Smtp Inc -0.30 1.1300 -0.0200 -1.74% 1.1300 1.1300 11:39
SNGX Soligenix Inc. -0.30 1.9800 -0.0200 -1.00% 2.0500 1.9700 11:52
FMCC Freddie Mac -0.41 1.2700 -0.0200 -1.55% 1.3500 1.2700 12:03
SFES Safestitch Medical -0.44 1.4700 -0.0300 -2.00% 1.5200 1.4600 11:57
HARI Harvard Illinois Ban -0.48 14.0300 -0.0700 -0.50% 14.1000 14.0300 11:24
SITO Single Touch Systems -0.48 0.5300 -0.0100 -1.85% 0.5370 0.5300 11:26
XXII 22Nd Cent -0.48 1.2500 -0.0200 -1.57% 1.2800 1.2500 11:30
PTQMF Petaquilla Minerals -0.50 0.3182 -0.0057 -1.76% 0.3182 0.3125 10:12
AEYE Audioeye Inc -0.52 0.3900 -0.0300 -7.14% 0.3900 0.3900 11:45
FPMI Fluoropharma Medical -0.55 0.6500 -0.0200 -2.99% 0.6500 0.6500 10:28
HIPP Hipcricket Inc -0.57 0.5400 -0.0150 -2.70% 0.5600 0.5300 11:58
FMAR First Mariner Bancor -0.58 1.0100 -0.0300 -2.88% 1.1000 1.0100 12:01
MOBQ Mobiquity Technologi -0.58 0.4990 -0.0210 -4.04% 0.5050 0.4010 10:53
CYRX Cryoport Inc -0.59 0.4801 -0.0198 -3.96% 0.4801 0.4801 09:30
TQLA Montalvo Spirits In -0.59 0.4020 -0.0260 -6.07% 0.4350 0.3970 11:55
HIIT Hii Technologies -0.79 0.3000 -0.0100 -3.23% 0.3100 0.3000 11:10
SVLT Sunvault Energy Inc. -0.96 0.7000 -0.1449 -17.15% 0.8448 0.7000 11:57
FNMAL Fed Natl Mtg Pfd M -1.11 8.9100 -0.3400 -3.68% 8.9100 8.9100 11:49
ECAU Echo Automotive Inc -1.19 0.2501 -0.0091 -3.51% 0.2560 0.2501 11:58
TKOI Telkonet Inc -1.24 0.2510 -0.0135 -5.10% 0.2645 0.2500 11:27
DAKP Mct Holding Corp. -1.30 1.6500 -0.0500 -2.94% 1.7000 1.6500 11:37
NROM Noble Romans Inc -1.31 1.5100 -0.0880 -5.51% 1.6000 1.4800 11:46
NEPH Nephros Inc. -1.47 1.0800 -0.1200 -10.00% 1.2000 1.0800 09:39
ZERO Save The World Air I -1.59 1.2800 -0.0700 -5.19% 1.3700 1.2800 12:00
ENSV Enservco Corpporatio -1.77 1.4300 -0.0600 -4.03% 1.4600 1.3800 11:01
PFIE Profire Energy Inc -1.79 2.4700 -0.2300 -8.52% 2.6800 2.4700 12:02
CZICF Canadian Zinc Corp -2.26 0.4888 -0.0732 -13.02% 0.5900 0.4619 12:01
APPA A.P. Pharma -2.56 0.3300 -0.0350 -9.59% 0.3650 0.3300 12:00
(0)
(0)
