Posted On: 09/24/2013 12:19:32 PM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, September 24, 2013 12:19:07 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
CALVF Caledonia Mining Cp +2.49 0.8400 +0.0670 +8.67% 0.8400 0.7910 11:18
TTNP Titan Pharma Inc +2.43 0.6520 +0.0370 +6.02% 0.6590 0.6020 12:03
SNGX Soligenix Inc. +2.21 2.1300 +0.1100 +5.45% 2.2300 2.0000 12:01
DAKP Mct Holding Corp. +1.90 1.9000 +0.2130 +12.63% 1.9300 1.6000 12:01
MOBQ Mobiquity Technologi +1.45 0.4700 +0.0600 +14.63% 0.4980 0.4300 10:52
SIAF Sino Agro Food Inc +1.15 0.4490 +0.0160 +3.70% 0.4490 0.4160 11:46
TQLA Montalvo Spirits In +1.12 0.4450 +0.0560 +14.40% 0.4900 0.3800 12:03
SHPR Poly Shield Technolo +1.04 0.6400 +0.0400 +6.67% 0.6400 0.6360 11:15
GLSO Glassesoff Inc. +1.01 1.1400 +0.0500 +4.59% 1.1500 1.0900 11:58
CZICF Canadian Zinc Corp +0.95 0.5400 +0.0300 +5.88% 0.5400 0.5100 11:43
NAMG North American Oil +0.74 1.2000 +0.0500 +4.35% 1.2200 1.1500 12:03
FNMFN Federal National Mor +0.72 9.7700 +0.1700 +1.77% 9.7700 9.7700 09:35
VPIG Virtual Piggy Inc +0.69 0.9700 +0.1200 +14.12% 0.9700 0.8520 12:03
WTER Alkaline Water Compa +0.61 0.6649 +0.0649 +10.82% 0.6780 0.6200 12:03
ACLZ Accelerize New Media +0.59 1.2500 +0.0500 +4.17% 1.3000 1.2500 10:46
ECAU Echo Automotive Inc +0.55 0.2600 +0.0040 +1.56% 0.2700 0.2500 11:17
CTIX Cellceutix Corp +0.50 1.9000 +0.0100 +0.53% 1.9300 1.8600 12:03
FNMAH Federal Natl Mtg Pfd +0.49 4.6800 +0.0800 +1.74% 4.6800 4.5200 10:36
DRIO Labstyle +0.49 2.8500 +0.0500 +1.79% 3.0000 2.8000 11:34
SITO Single Touch Systems +0.49 0.5400 +0.0100 +1.89% 0.5400 0.5400 11:11
FMCCT Federal Home Loan +0.48 9.0500 +0.1000 +1.12% 9.0500 9.0500 11:05
ADXS Advaxis Inc +0.48 6.8000 +0.4500 +7.09% 6.9000 6.3000 12:02
FMCCK Freddie Mac 5.79 +0.47 9.0900 +0.0900 +1.00% 9.0900 9.0900 11:39
FMCCN Freddie Mac Var N +0.47 8.9900 +0.1400 +1.58% 8.9900 8.9900 10:00
ARTH Arch Therapeutics +0.45 0.3800 +0.0070 +1.88% 0.3950 0.3651 11:37
NVIV Design Source Inc +0.43 1.5000 +0.1000 +7.14% 1.5700 1.4000 12:01
FMCCL Freddie Mac Var RTS +0.40 9.1000 +0.1000 +1.11% 9.1000 9.1000 11:38
HIPP Hipcricket Inc +0.38 0.5700 +0.0100 +1.79% 0.5700 0.5550 11:44
SNWV Sanuwave Health Inc +0.36 0.7400 +0.0100 +1.37% 0.7500 0.7400 11:43
ENSV Enservco Corpporatio +0.32 1.4500 +0.0100 +0.69% 1.4500 1.4400 09:49
UMAX Umax Group Corp +0.31 0.9800 +0.0600 +6.52% 1.0000 0.8420 10:56
CYRX Cryoport Inc +0.30 0.4800 +0.0100 +2.13% 0.5000 0.4800 11:42
UBIQ Ubiquity Broadcastin +0.26 12.4700 +0.2200 +1.80% 12.5000 11.8000 11:30
FNMAL Fed Natl Mtg Pfd M +0.18 9.1600 +0.0500 +0.55% 9.2200 9.1600 11:46
VUZI Vuzix Corp +0.17 2.1600 +0.0100 +0.47% 2.1800 2.1500 11:50
AEYE Audioeye Inc +0.17 0.4300 +0.0101 +2.41% 0.4300 0.4300 09:37
PFIE Profire Energy Inc +0.15 2.3700 +0.0200 +0.85% 2.4200 2.3400 11:25
CLDS Cloud Star Corp +0.15 0.5790 +0.0090 +1.58% 0.5790 0.5600 11:42
FNMAS Fannie Mae Pfd S +0.14 5.9500 +0.0100 +0.17% 5.9800 5.9350 11:55
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
MRIC Mri Interventions unch 1.3900 unch unch 1.3900 1.3400 11:52
ROIL Richfield Oil unch 0.4200 unch unch 0.4200 0.4200 10:50
FMCKJ Freddie Mac Pfd Z unch 5.9500 unch unch 5.9900 5.8900 12:01
SGBK Stonegate Bank [Fl] unch 20.7500 unch unch 20.7500 20.7500 10:59
LBMH Liberator Medical Hl unch 2.2800 unch unch 2.3500 2.2000 11:58
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0600 8.0500 11:43
DIRI Direct Insite Cp unch 1.4500 unch unch 1.4500 1.4500 10:28
NSSI Network-1 Sec Solu unch 1.6900 unch unch 1.6900 1.6500 11:20
NROM Noble Romans Inc unch 1.5800 unch unch 1.5800 1.5800 11:33
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 15.9500 11:57
HPTO Hopto Inc. unch 0.4990 unch unch 0.5000 0.4500 12:00
SNNY Sunnyside Bancorp unch 9.8500 unch unch 9.8500 9.8500 11:04
FNMAK Federal Natl Pfd N -0.03 9.8700 -0.0100 -0.10% 9.8700 9.8700 11:15
PTQMF Petaquilla Minerals -0.03 0.3254 -0.0004 -0.12% 0.3254 0.3200 10:59
CIGW Cig Wireless Corp -0.04 3.1000 unch unch 3.1000 3.0000 11:58
FMCCH Freddie Mac 5.10 Pfd -0.05 8.9800 -0.0100 -0.11% 8.9800 8.9800 11:04
SFES Safestitch Medical -0.12 1.4700 -0.0100 -0.68% 1.4800 1.4500 11:44
SOUL Soul & Vibe Interact -0.14 0.3500 -0.0100 -2.78% 0.3600 0.3500 11:59
SMTP Smtp Inc -0.15 1.1200 -0.0100 -0.88% 1.1300 1.1100 11:37
SOIGF Strata Oil & Gas Inc -0.19 0.2800 -0.0050 -1.75% 0.2850 0.2501 11:35
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
FNMAM Fannie Mae 5.81 H -0.23 9.7900 -0.0500 -0.51% 9.7900 9.7900 11:18
HRAA Health Rev Assurn -0.26 0.2750 -0.0050 -1.79% 0.2750 0.2750 10:51
BZNE Biozone Pharm -0.29 0.6600 -0.0200 -2.94% 0.6800 0.4900 10:40
TDCB Third Century Bancor -0.29 7.2500 -0.1200 -1.63% 7.2500 7.2500 11:33
FNMAJ Fannie Mae Pfd R -0.36 5.1300 -0.0900 -1.72% 5.1500 5.1300 09:57
FVRG Forevergreen Worldwi -0.37 0.9500 -0.0400 -4.04% 1.0500 0.9500 11:51
BNET Bion Environmental -0.37 1.3800 -0.0200 -1.43% 1.3820 1.3800 11:42
APPA A.P. Pharma -0.40 0.3300 -0.0050 -1.49% 0.3500 0.3300 11:43
CLCN Creative Learning -0.48 1.7500 -0.0700 -3.85% 1.8500 1.7500 11:39
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 2.3600 -0.0400 -1.67% 2.4400 2.3200 11:58
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
XBTC Xhibit Corp. -0.73 2.0000 -0.1500 -6.98% 2.1000 1.8100 11:45
FMCC Freddie Mac -0.82 1.2500 -0.0500 -3.85% 1.3300 1.2400 12:03
FNMAG Fannie Mae 5.375 I -0.87 9.3900 -0.2100 -2.19% 9.3900 9.3900 09:59
DECN Decision Diagnostics -0.92 0.7000 -0.0900 -11.39% 0.7900 0.6602 11:57
FTTN First Titan Corp. -0.98 0.9810 -0.0490 -4.76% 1.0500 0.9800 11:30
OBJE Obscene Jeans Corp -1.03 0.3600 -0.0200 -5.26% 0.3900 0.3400 11:56
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 12:03
SVLT Sunvault Energy Inc. -1.17 0.6530 -0.1570 -19.38% 0.6530 0.6530 10:19
ZERO Save The World Air I -1.17 1.3000 -0.0300 -2.26% 1.3300 1.2800 12:00
HIIT Hii Technologies -1.19 0.2850 -0.0150 -5.00% 0.2900 0.2751 11:35
NEPH Nephros Inc. -1.44 1.1000 -0.1000 -8.33% 1.1000 1.1000 11:22
UREE U.S. Rare Earths Inc -1.83 2.0000 -0.2600 -11.50% 2.2600 2.0000 11:36
LIQT Blue Moose Media -1.95 2.5100 -0.1900 -7.04% 2.7300 2.5000 11:17
BYLK Baylake Corp -2.19 10.4000 -0.3000 -2.80% 10.7000 10.4000 11:32
XXII 22Nd Cent -2.22 1.1500 -0.1000 -8.00% 1.2400 1.1000 12:02
VASO Vasomedical Inc -3.42 0.2650 -0.0300 -10.17% 0.2700 0.2270 11:16
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
CALVF Caledonia Mining Cp +2.49 0.8400 +0.0670 +8.67% 0.8400 0.7910 11:18
TTNP Titan Pharma Inc +2.43 0.6520 +0.0370 +6.02% 0.6590 0.6020 12:03
SNGX Soligenix Inc. +2.21 2.1300 +0.1100 +5.45% 2.2300 2.0000 12:01
DAKP Mct Holding Corp. +1.90 1.9000 +0.2130 +12.63% 1.9300 1.6000 12:01
MOBQ Mobiquity Technologi +1.45 0.4700 +0.0600 +14.63% 0.4980 0.4300 10:52
SIAF Sino Agro Food Inc +1.15 0.4490 +0.0160 +3.70% 0.4490 0.4160 11:46
TQLA Montalvo Spirits In +1.12 0.4450 +0.0560 +14.40% 0.4900 0.3800 12:03
SHPR Poly Shield Technolo +1.04 0.6400 +0.0400 +6.67% 0.6400 0.6360 11:15
GLSO Glassesoff Inc. +1.01 1.1400 +0.0500 +4.59% 1.1500 1.0900 11:58
CZICF Canadian Zinc Corp +0.95 0.5400 +0.0300 +5.88% 0.5400 0.5100 11:43
NAMG North American Oil +0.74 1.2000 +0.0500 +4.35% 1.2200 1.1500 12:03
FNMFN Federal National Mor +0.72 9.7700 +0.1700 +1.77% 9.7700 9.7700 09:35
VPIG Virtual Piggy Inc +0.69 0.9700 +0.1200 +14.12% 0.9700 0.8520 12:03
WTER Alkaline Water Compa +0.61 0.6649 +0.0649 +10.82% 0.6780 0.6200 12:03
ACLZ Accelerize New Media +0.59 1.2500 +0.0500 +4.17% 1.3000 1.2500 10:46
ECAU Echo Automotive Inc +0.55 0.2600 +0.0040 +1.56% 0.2700 0.2500 11:17
CTIX Cellceutix Corp +0.50 1.9000 +0.0100 +0.53% 1.9300 1.8600 12:03
FNMAH Federal Natl Mtg Pfd +0.49 4.6800 +0.0800 +1.74% 4.6800 4.5200 10:36
DRIO Labstyle +0.49 2.8500 +0.0500 +1.79% 3.0000 2.8000 11:34
SITO Single Touch Systems +0.49 0.5400 +0.0100 +1.89% 0.5400 0.5400 11:11
FMCCT Federal Home Loan +0.48 9.0500 +0.1000 +1.12% 9.0500 9.0500 11:05
ADXS Advaxis Inc +0.48 6.8000 +0.4500 +7.09% 6.9000 6.3000 12:02
FMCCK Freddie Mac 5.79 +0.47 9.0900 +0.0900 +1.00% 9.0900 9.0900 11:39
FMCCN Freddie Mac Var N +0.47 8.9900 +0.1400 +1.58% 8.9900 8.9900 10:00
ARTH Arch Therapeutics +0.45 0.3800 +0.0070 +1.88% 0.3950 0.3651 11:37
NVIV Design Source Inc +0.43 1.5000 +0.1000 +7.14% 1.5700 1.4000 12:01
FMCCL Freddie Mac Var RTS +0.40 9.1000 +0.1000 +1.11% 9.1000 9.1000 11:38
HIPP Hipcricket Inc +0.38 0.5700 +0.0100 +1.79% 0.5700 0.5550 11:44
SNWV Sanuwave Health Inc +0.36 0.7400 +0.0100 +1.37% 0.7500 0.7400 11:43
ENSV Enservco Corpporatio +0.32 1.4500 +0.0100 +0.69% 1.4500 1.4400 09:49
UMAX Umax Group Corp +0.31 0.9800 +0.0600 +6.52% 1.0000 0.8420 10:56
CYRX Cryoport Inc +0.30 0.4800 +0.0100 +2.13% 0.5000 0.4800 11:42
UBIQ Ubiquity Broadcastin +0.26 12.4700 +0.2200 +1.80% 12.5000 11.8000 11:30
FNMAL Fed Natl Mtg Pfd M +0.18 9.1600 +0.0500 +0.55% 9.2200 9.1600 11:46
VUZI Vuzix Corp +0.17 2.1600 +0.0100 +0.47% 2.1800 2.1500 11:50
AEYE Audioeye Inc +0.17 0.4300 +0.0101 +2.41% 0.4300 0.4300 09:37
PFIE Profire Energy Inc +0.15 2.3700 +0.0200 +0.85% 2.4200 2.3400 11:25
CLDS Cloud Star Corp +0.15 0.5790 +0.0090 +1.58% 0.5790 0.5600 11:42
FNMAS Fannie Mae Pfd S +0.14 5.9500 +0.0100 +0.17% 5.9800 5.9350 11:55
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
MRIC Mri Interventions unch 1.3900 unch unch 1.3900 1.3400 11:52
ROIL Richfield Oil unch 0.4200 unch unch 0.4200 0.4200 10:50
FMCKJ Freddie Mac Pfd Z unch 5.9500 unch unch 5.9900 5.8900 12:01
SGBK Stonegate Bank [Fl] unch 20.7500 unch unch 20.7500 20.7500 10:59
LBMH Liberator Medical Hl unch 2.2800 unch unch 2.3500 2.2000 11:58
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0600 8.0500 11:43
DIRI Direct Insite Cp unch 1.4500 unch unch 1.4500 1.4500 10:28
NSSI Network-1 Sec Solu unch 1.6900 unch unch 1.6900 1.6500 11:20
NROM Noble Romans Inc unch 1.5800 unch unch 1.5800 1.5800 11:33
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 15.9500 11:57
HPTO Hopto Inc. unch 0.4990 unch unch 0.5000 0.4500 12:00
SNNY Sunnyside Bancorp unch 9.8500 unch unch 9.8500 9.8500 11:04
FNMAK Federal Natl Pfd N -0.03 9.8700 -0.0100 -0.10% 9.8700 9.8700 11:15
PTQMF Petaquilla Minerals -0.03 0.3254 -0.0004 -0.12% 0.3254 0.3200 10:59
CIGW Cig Wireless Corp -0.04 3.1000 unch unch 3.1000 3.0000 11:58
FMCCH Freddie Mac 5.10 Pfd -0.05 8.9800 -0.0100 -0.11% 8.9800 8.9800 11:04
SFES Safestitch Medical -0.12 1.4700 -0.0100 -0.68% 1.4800 1.4500 11:44
SOUL Soul & Vibe Interact -0.14 0.3500 -0.0100 -2.78% 0.3600 0.3500 11:59
SMTP Smtp Inc -0.15 1.1200 -0.0100 -0.88% 1.1300 1.1100 11:37
SOIGF Strata Oil & Gas Inc -0.19 0.2800 -0.0050 -1.75% 0.2850 0.2501 11:35
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
FNMAM Fannie Mae 5.81 H -0.23 9.7900 -0.0500 -0.51% 9.7900 9.7900 11:18
HRAA Health Rev Assurn -0.26 0.2750 -0.0050 -1.79% 0.2750 0.2750 10:51
BZNE Biozone Pharm -0.29 0.6600 -0.0200 -2.94% 0.6800 0.4900 10:40
TDCB Third Century Bancor -0.29 7.2500 -0.1200 -1.63% 7.2500 7.2500 11:33
FNMAJ Fannie Mae Pfd R -0.36 5.1300 -0.0900 -1.72% 5.1500 5.1300 09:57
FVRG Forevergreen Worldwi -0.37 0.9500 -0.0400 -4.04% 1.0500 0.9500 11:51
BNET Bion Environmental -0.37 1.3800 -0.0200 -1.43% 1.3820 1.3800 11:42
APPA A.P. Pharma -0.40 0.3300 -0.0050 -1.49% 0.3500 0.3300 11:43
CLCN Creative Learning -0.48 1.7500 -0.0700 -3.85% 1.8500 1.7500 11:39
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 2.3600 -0.0400 -1.67% 2.4400 2.3200 11:58
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
XBTC Xhibit Corp. -0.73 2.0000 -0.1500 -6.98% 2.1000 1.8100 11:45
FMCC Freddie Mac -0.82 1.2500 -0.0500 -3.85% 1.3300 1.2400 12:03
FNMAG Fannie Mae 5.375 I -0.87 9.3900 -0.2100 -2.19% 9.3900 9.3900 09:59
DECN Decision Diagnostics -0.92 0.7000 -0.0900 -11.39% 0.7900 0.6602 11:57
FTTN First Titan Corp. -0.98 0.9810 -0.0490 -4.76% 1.0500 0.9800 11:30
OBJE Obscene Jeans Corp -1.03 0.3600 -0.0200 -5.26% 0.3900 0.3400 11:56
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 12:03
SVLT Sunvault Energy Inc. -1.17 0.6530 -0.1570 -19.38% 0.6530 0.6530 10:19
ZERO Save The World Air I -1.17 1.3000 -0.0300 -2.26% 1.3300 1.2800 12:00
HIIT Hii Technologies -1.19 0.2850 -0.0150 -5.00% 0.2900 0.2751 11:35
NEPH Nephros Inc. -1.44 1.1000 -0.1000 -8.33% 1.1000 1.1000 11:22
UREE U.S. Rare Earths Inc -1.83 2.0000 -0.2600 -11.50% 2.2600 2.0000 11:36
LIQT Blue Moose Media -1.95 2.5100 -0.1900 -7.04% 2.7300 2.5000 11:17
BYLK Baylake Corp -2.19 10.4000 -0.3000 -2.80% 10.7000 10.4000 11:32
XXII 22Nd Cent -2.22 1.1500 -0.1000 -8.00% 1.2400 1.1000 12:02
VASO Vasomedical Inc -3.42 0.2650 -0.0300 -10.17% 0.2700 0.2270 11:16
(0)
(0)
