Posted On: 09/24/2013 11:17:25 AM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, September 24, 2013 11:17:02 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TTNP Titan Pharma Inc +2.45 0.6500 +0.0350 +5.69% 0.6590 0.6020 11:00
MOBQ Mobiquity Technologi +1.45 0.4700 +0.0600 +14.63% 0.4980 0.4300 10:52
ARTH Arch Therapeutics +1.34 0.3950 +0.0220 +5.90% 0.3950 0.3651 10:53
SNGX Soligenix Inc. +1.12 2.1500 +0.1300 +6.44% 2.1500 2.0000 11:01
CYRX Cryoport Inc +0.88 0.5000 +0.0300 +6.38% 0.5000 0.5000 10:39
FNMFN Federal National Mor +0.72 9.7700 +0.1700 +1.77% 9.7700 9.7700 09:35
WTER Alkaline Water Compa +0.66 0.6700 +0.0700 +11.67% 0.6780 0.6200 11:01
ACLZ Accelerize New Media +0.59 1.2500 +0.0500 +4.17% 1.3000 1.2500 10:46
FNMAS Fannie Mae Pfd S +0.58 5.9600 +0.0200 +0.34% 5.9800 5.9350 10:56
ECAU Echo Automotive Inc +0.55 0.2600 +0.0040 +1.56% 0.2700 0.2500 10:56
SNWV Sanuwave Health Inc +0.54 0.7450 +0.0150 +2.05% 0.7500 0.7400 10:54
NAMG North American Oil +0.50 1.1900 +0.0400 +3.48% 1.2100 1.1500 11:01
FNMAH Federal Natl Mtg Pfd +0.49 4.6800 +0.0800 +1.74% 4.6800 4.5200 10:36
NVIV Design Source Inc +0.47 1.5100 +0.1100 +7.86% 1.5700 1.4000 11:01
FMCCN Freddie Mac Var N +0.47 8.9900 +0.1400 +1.58% 8.9900 8.9900 10:00
VPIG Virtual Piggy Inc +0.45 0.9200 +0.0700 +8.24% 0.9450 0.8520 10:58
ADXS Advaxis Inc +0.42 6.7300 +0.3800 +5.98% 6.7400 6.3000 10:59
FTTN First Titan Corp. +0.41 1.0500 +0.0200 +1.94% 1.0500 1.0300 10:35
UMAX Umax Group Corp +0.38 0.9800 +0.0600 +6.52% 1.0000 0.8420 10:56
HIPP Hipcricket Inc +0.34 0.5600 unch unch 0.5700 0.5550 10:59
CZICF Canadian Zinc Corp +0.33 0.5200 +0.0100 +1.96% 0.5300 0.5100 10:52
ENSV Enservco Corpporatio +0.32 1.4500 +0.0100 +0.69% 1.4500 1.4400 09:49
LIQT Blue Moose Media +0.32 2.7300 +0.0300 +1.11% 2.7300 2.5500 10:51
CLCN Creative Learning +0.20 1.8500 +0.0300 +1.65% 1.8500 1.8400 10:36
GLSO Glassesoff Inc. +0.18 1.0900 unch unch 1.1000 1.0900 11:00
VUZI Vuzix Corp +0.17 2.1600 +0.0100 +0.47% 2.1800 2.1600 10:22
AEYE Audioeye Inc +0.17 0.4300 +0.0101 +2.41% 0.4300 0.4300 09:37
SIAF Sino Agro Food Inc +0.15 0.4350 +0.0020 +0.46% 0.4400 0.4160 10:44
BMRA Biomerica Inc +0.12 0.9700 +0.0070 +0.73% 0.9700 0.9700 09:32
MARA Marathon Patent Grou +0.06 5.3400 +0.0100 +0.19% 5.3400 5.3400 10:40
UBIQ Ubiquity Broadcastin unch 12.2500 unch unch 12.2500 11.8000 09:55
HPTO Hopto Inc. unch 0.4990 unch unch 0.5000 0.4500 10:51
SOIGF Strata Oil & Gas Inc unch 0.2850 unch unch 0.2850 0.2501 10:39
SOUL Soul & Vibe Interact unch 0.3600 unch unch 0.3600 0.3500 11:00
LBMH Liberator Medical Hl unch 2.2800 unch unch 2.3500 2.2000 10:56
PFIE Profire Energy Inc unch 2.3500 unch unch 2.4200 2.3400 10:38
CIGW Cig Wireless Corp unch 3.1000 unch unch 3.1000 3.0000 10:55
ROIL Richfield Oil unch 0.4200 unch unch 0.4200 0.4200 10:50
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0500 8.0500 10:02
DIRI Direct Insite Cp unch 1.4500 unch unch 1.4500 1.4500 10:28
FMCKJ Freddie Mac Pfd Z unch 5.9500 unch unch 5.9900 5.8900 10:59
NSSI Network-1 Sec Solu unch 1.6500 -0.0400 -2.37% 1.6900 1.6500 11:00
CTIX Cellceutix Corp unch 1.9000 +0.0100 +0.53% 1.9300 1.8600 10:56
DRIO Labstyle unch 2.8000 unch unch 3.0000 2.8000 10:51
BYLK Baylake Corp unch 10.7000 unch unch 10.7000 10.7000 10:20
SMTP Smtp Inc -0.15 1.1200 -0.0100 -0.88% 1.1300 1.1200 10:31
CLDS Cloud Star Corp -0.17 0.5600 -0.0100 -1.75% 0.5790 0.5600 10:54
FMAR First Mariner Bancor -0.20 1.0300 -0.0100 -0.96% 1.0500 1.0100 10:44
PROP Propell Corp -0.21 0.3950 -0.0050 -1.25% 0.4000 0.3550 09:42
TQLA Montalvo Spirits In -0.22 0.4050 +0.0160 +4.11% 0.4050 0.3800 10:59
SFES Safestitch Medical -0.24 1.4600 -0.0200 -1.35% 1.4800 1.4500 11:01
HRAA Health Rev Assurn -0.26 0.2750 -0.0050 -1.79% 0.2750 0.2750 10:51
OBJE Obscene Jeans Corp -0.26 0.3750 -0.0050 -1.32% 0.3900 0.3600 10:57
BZNE Biozone Pharm -0.29 0.6600 -0.0200 -2.94% 0.6800 0.4900 10:40
FNMAJ Fannie Mae Pfd R -0.36 5.1300 -0.0900 -1.72% 5.1500 5.1300 09:57
BNET Bion Environmental -0.37 1.3800 -0.0200 -1.43% 1.3800 1.3800 09:50
FVRG Forevergreen Worldwi -0.37 0.9500 -0.0400 -4.04% 1.0500 0.9500 09:59
APPA A.P. Pharma -0.40 0.3300 -0.0050 -1.49% 0.3500 0.3300 11:00
PTQMF Petaquilla Minerals -0.50 0.3254 -0.0004 -0.12% 0.3254 0.3200 10:59
FNMAP Fannie Mae Pfd F -0.53 9.0000 -0.1000 -1.10% 9.2700 9.0000 09:54
AMZG American Eagle Energ -0.57 2.3800 -0.0200 -0.83% 2.4400 2.3200 10:57
FMCKM Federal Home Ln Mtg -0.63 4.7000 -0.0900 -1.88% 4.7000 4.6500 10:36
FMCKO Fed Home Ln Mtg -0.65 4.6500 -0.1000 -2.11% 4.6500 4.6500 10:40
ZERO Save The World Air I -0.71 1.3000 -0.0300 -2.26% 1.3300 1.3000 10:44
DECN Decision Diagnostics -0.87 0.7050 -0.0850 -10.76% 0.7900 0.6602 10:54
FNMAG Fannie Mae 5.375 I -0.87 9.3900 -0.2100 -2.19% 9.3900 9.3900 09:59
FMCC Freddie Mac -1.02 1.2500 -0.0500 -3.85% 1.3300 1.2400 11:01
OMTK Omnitek Engineering -1.05 2.5200 -0.0700 -2.70% 2.5500 2.5000 10:47
IIBK Idaho Independent Bk -1.08 5.2700 -0.0800 -1.50% 5.2700 5.2700 10:11
FNMA Fannie Mae -1.15 1.3100 -0.0500 -3.68% 1.3900 1.2900 11:01
SVLT Sunvault Energy Inc. -1.17 0.6530 -0.1570 -19.38% 0.6530 0.6530 10:19
XXII 22Nd Cent -1.20 1.1800 -0.0700 -5.60% 1.2300 1.1700 10:59
DAKP Mct Holding Corp. -1.22 1.6500 -0.0370 -2.19% 1.6600 1.6000 10:50
UREE U.S. Rare Earths Inc -1.37 2.0700 -0.1900 -8.41% 2.2600 2.0000 10:25
XBTC Xhibit Corp. -1.45 2.0000 -0.1500 -6.98% 2.1000 1.8100 11:01
HIIT Hii Technologies -1.55 0.2800 -0.0200 -6.67% 0.2900 0.2751 10:58
MRIC Mri Interventions -1.64 1.3400 -0.0500 -3.60% 1.3900 1.3400 10:29
VASO Vasomedical Inc -3.46 0.2642 -0.0308 -10.44% 0.2700 0.2270 10:52
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TTNP Titan Pharma Inc +2.45 0.6500 +0.0350 +5.69% 0.6590 0.6020 11:00
MOBQ Mobiquity Technologi +1.45 0.4700 +0.0600 +14.63% 0.4980 0.4300 10:52
ARTH Arch Therapeutics +1.34 0.3950 +0.0220 +5.90% 0.3950 0.3651 10:53
SNGX Soligenix Inc. +1.12 2.1500 +0.1300 +6.44% 2.1500 2.0000 11:01
CYRX Cryoport Inc +0.88 0.5000 +0.0300 +6.38% 0.5000 0.5000 10:39
FNMFN Federal National Mor +0.72 9.7700 +0.1700 +1.77% 9.7700 9.7700 09:35
WTER Alkaline Water Compa +0.66 0.6700 +0.0700 +11.67% 0.6780 0.6200 11:01
ACLZ Accelerize New Media +0.59 1.2500 +0.0500 +4.17% 1.3000 1.2500 10:46
FNMAS Fannie Mae Pfd S +0.58 5.9600 +0.0200 +0.34% 5.9800 5.9350 10:56
ECAU Echo Automotive Inc +0.55 0.2600 +0.0040 +1.56% 0.2700 0.2500 10:56
SNWV Sanuwave Health Inc +0.54 0.7450 +0.0150 +2.05% 0.7500 0.7400 10:54
NAMG North American Oil +0.50 1.1900 +0.0400 +3.48% 1.2100 1.1500 11:01
FNMAH Federal Natl Mtg Pfd +0.49 4.6800 +0.0800 +1.74% 4.6800 4.5200 10:36
NVIV Design Source Inc +0.47 1.5100 +0.1100 +7.86% 1.5700 1.4000 11:01
FMCCN Freddie Mac Var N +0.47 8.9900 +0.1400 +1.58% 8.9900 8.9900 10:00
VPIG Virtual Piggy Inc +0.45 0.9200 +0.0700 +8.24% 0.9450 0.8520 10:58
ADXS Advaxis Inc +0.42 6.7300 +0.3800 +5.98% 6.7400 6.3000 10:59
FTTN First Titan Corp. +0.41 1.0500 +0.0200 +1.94% 1.0500 1.0300 10:35
UMAX Umax Group Corp +0.38 0.9800 +0.0600 +6.52% 1.0000 0.8420 10:56
HIPP Hipcricket Inc +0.34 0.5600 unch unch 0.5700 0.5550 10:59
CZICF Canadian Zinc Corp +0.33 0.5200 +0.0100 +1.96% 0.5300 0.5100 10:52
ENSV Enservco Corpporatio +0.32 1.4500 +0.0100 +0.69% 1.4500 1.4400 09:49
LIQT Blue Moose Media +0.32 2.7300 +0.0300 +1.11% 2.7300 2.5500 10:51
CLCN Creative Learning +0.20 1.8500 +0.0300 +1.65% 1.8500 1.8400 10:36
GLSO Glassesoff Inc. +0.18 1.0900 unch unch 1.1000 1.0900 11:00
VUZI Vuzix Corp +0.17 2.1600 +0.0100 +0.47% 2.1800 2.1600 10:22
AEYE Audioeye Inc +0.17 0.4300 +0.0101 +2.41% 0.4300 0.4300 09:37
SIAF Sino Agro Food Inc +0.15 0.4350 +0.0020 +0.46% 0.4400 0.4160 10:44
BMRA Biomerica Inc +0.12 0.9700 +0.0070 +0.73% 0.9700 0.9700 09:32
MARA Marathon Patent Grou +0.06 5.3400 +0.0100 +0.19% 5.3400 5.3400 10:40
UBIQ Ubiquity Broadcastin unch 12.2500 unch unch 12.2500 11.8000 09:55
HPTO Hopto Inc. unch 0.4990 unch unch 0.5000 0.4500 10:51
SOIGF Strata Oil & Gas Inc unch 0.2850 unch unch 0.2850 0.2501 10:39
SOUL Soul & Vibe Interact unch 0.3600 unch unch 0.3600 0.3500 11:00
LBMH Liberator Medical Hl unch 2.2800 unch unch 2.3500 2.2000 10:56
PFIE Profire Energy Inc unch 2.3500 unch unch 2.4200 2.3400 10:38
CIGW Cig Wireless Corp unch 3.1000 unch unch 3.1000 3.0000 10:55
ROIL Richfield Oil unch 0.4200 unch unch 0.4200 0.4200 10:50
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0500 8.0500 10:02
DIRI Direct Insite Cp unch 1.4500 unch unch 1.4500 1.4500 10:28
FMCKJ Freddie Mac Pfd Z unch 5.9500 unch unch 5.9900 5.8900 10:59
NSSI Network-1 Sec Solu unch 1.6500 -0.0400 -2.37% 1.6900 1.6500 11:00
CTIX Cellceutix Corp unch 1.9000 +0.0100 +0.53% 1.9300 1.8600 10:56
DRIO Labstyle unch 2.8000 unch unch 3.0000 2.8000 10:51
BYLK Baylake Corp unch 10.7000 unch unch 10.7000 10.7000 10:20
SMTP Smtp Inc -0.15 1.1200 -0.0100 -0.88% 1.1300 1.1200 10:31
CLDS Cloud Star Corp -0.17 0.5600 -0.0100 -1.75% 0.5790 0.5600 10:54
FMAR First Mariner Bancor -0.20 1.0300 -0.0100 -0.96% 1.0500 1.0100 10:44
PROP Propell Corp -0.21 0.3950 -0.0050 -1.25% 0.4000 0.3550 09:42
TQLA Montalvo Spirits In -0.22 0.4050 +0.0160 +4.11% 0.4050 0.3800 10:59
SFES Safestitch Medical -0.24 1.4600 -0.0200 -1.35% 1.4800 1.4500 11:01
HRAA Health Rev Assurn -0.26 0.2750 -0.0050 -1.79% 0.2750 0.2750 10:51
OBJE Obscene Jeans Corp -0.26 0.3750 -0.0050 -1.32% 0.3900 0.3600 10:57
BZNE Biozone Pharm -0.29 0.6600 -0.0200 -2.94% 0.6800 0.4900 10:40
FNMAJ Fannie Mae Pfd R -0.36 5.1300 -0.0900 -1.72% 5.1500 5.1300 09:57
BNET Bion Environmental -0.37 1.3800 -0.0200 -1.43% 1.3800 1.3800 09:50
FVRG Forevergreen Worldwi -0.37 0.9500 -0.0400 -4.04% 1.0500 0.9500 09:59
APPA A.P. Pharma -0.40 0.3300 -0.0050 -1.49% 0.3500 0.3300 11:00
PTQMF Petaquilla Minerals -0.50 0.3254 -0.0004 -0.12% 0.3254 0.3200 10:59
FNMAP Fannie Mae Pfd F -0.53 9.0000 -0.1000 -1.10% 9.2700 9.0000 09:54
AMZG American Eagle Energ -0.57 2.3800 -0.0200 -0.83% 2.4400 2.3200 10:57
FMCKM Federal Home Ln Mtg -0.63 4.7000 -0.0900 -1.88% 4.7000 4.6500 10:36
FMCKO Fed Home Ln Mtg -0.65 4.6500 -0.1000 -2.11% 4.6500 4.6500 10:40
ZERO Save The World Air I -0.71 1.3000 -0.0300 -2.26% 1.3300 1.3000 10:44
DECN Decision Diagnostics -0.87 0.7050 -0.0850 -10.76% 0.7900 0.6602 10:54
FNMAG Fannie Mae 5.375 I -0.87 9.3900 -0.2100 -2.19% 9.3900 9.3900 09:59
FMCC Freddie Mac -1.02 1.2500 -0.0500 -3.85% 1.3300 1.2400 11:01
OMTK Omnitek Engineering -1.05 2.5200 -0.0700 -2.70% 2.5500 2.5000 10:47
IIBK Idaho Independent Bk -1.08 5.2700 -0.0800 -1.50% 5.2700 5.2700 10:11
FNMA Fannie Mae -1.15 1.3100 -0.0500 -3.68% 1.3900 1.2900 11:01
SVLT Sunvault Energy Inc. -1.17 0.6530 -0.1570 -19.38% 0.6530 0.6530 10:19
XXII 22Nd Cent -1.20 1.1800 -0.0700 -5.60% 1.2300 1.1700 10:59
DAKP Mct Holding Corp. -1.22 1.6500 -0.0370 -2.19% 1.6600 1.6000 10:50
UREE U.S. Rare Earths Inc -1.37 2.0700 -0.1900 -8.41% 2.2600 2.0000 10:25
XBTC Xhibit Corp. -1.45 2.0000 -0.1500 -6.98% 2.1000 1.8100 11:01
HIIT Hii Technologies -1.55 0.2800 -0.0200 -6.67% 0.2900 0.2751 10:58
MRIC Mri Interventions -1.64 1.3400 -0.0500 -3.60% 1.3900 1.3400 10:29
VASO Vasomedical Inc -3.46 0.2642 -0.0308 -10.44% 0.2700 0.2270 10:52
(0)
(0)
