Posted On: 09/24/2013 1:21:42 PM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, September 24, 2013 1:21:16 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
DAKP Mct Holding Corp. +3.80 1.9000 +0.2130 +12.63% 1.9500 1.6000 12:51
CALVF Caledonia Mining Cp +2.49 0.8400 +0.0670 +8.67% 0.8400 0.7910 11:18
TTNP Titan Pharma Inc +2.24 0.6500 +0.0350 +5.69% 0.6590 0.6020 13:03
SNGX Soligenix Inc. +1.66 2.1400 +0.1200 +5.94% 2.2300 2.0000 13:03
MOBQ Mobiquity Technologi +1.45 0.4700 +0.0600 +14.63% 0.4980 0.4300 10:52
FMCCP Freddie Mac Pfd P +1.44 9.2500 +0.2500 +2.78% 9.2500 9.2500 12:52
VPIG Virtual Piggy Inc +1.41 1.0200 +0.1700 +20.00% 1.0300 0.8520 13:05
SIAF Sino Agro Food Inc +1.22 0.4500 +0.0170 +3.93% 0.4500 0.4160 13:01
BNET Bion Environmental +1.21 1.4700 +0.0700 +5.00% 1.5000 1.3800 12:35
CZICF Canadian Zinc Corp +1.17 0.5475 +0.0375 +7.35% 0.5499 0.5100 12:48
TQLA Montalvo Spirits In +1.12 0.4300 +0.0410 +10.54% 0.4900 0.3800 13:03
NROM Noble Romans Inc +1.07 1.6500 +0.0700 +4.43% 1.6500 1.5800 12:37
SHPR Poly Shield Technolo +1.04 0.6400 +0.0400 +6.67% 0.6400 0.6360 12:47
ENSV Enservco Corpporatio +0.94 1.4700 +0.0300 +2.08% 1.4700 1.3900 12:52
DPSI Decisionpoint System +0.93 0.6300 +0.0600 +10.53% 0.6300 0.6299 12:35
ADXS Advaxis Inc +0.92 7.2000 +0.8500 +13.39% 7.5000 6.3000 13:05
CYRX Cryoport Inc +0.88 0.5000 +0.0300 +6.38% 0.5000 0.4800 12:56
NAMG North American Oil +0.86 1.2300 +0.0800 +6.96% 1.2300 1.1500 13:03
GLSO Glassesoff Inc. +0.85 1.1400 +0.0500 +4.59% 1.1500 1.0900 12:51
FNMFN Federal National Mor +0.72 9.7700 +0.1700 +1.77% 9.7700 9.7700 09:35
LPAD Lapolla Industries +0.69 0.4200 +0.0300 +7.69% 0.4200 0.4200 11:55
ACLZ Accelerize New Media +0.59 1.2500 +0.0500 +4.17% 1.3000 1.2500 12:34
FMCCK Freddie Mac 5.79 +0.58 9.2400 +0.2400 +2.67% 9.2400 9.0900 12:56
FMCKP Freddie Mac 5.7 Pfd +0.58 9.2500 +0.2500 +2.78% 9.2500 9.1000 13:01
ECAU Echo Automotive Inc +0.55 0.2600 +0.0040 +1.56% 0.2700 0.2500 12:53
FNMAH Federal Natl Mtg Pfd +0.49 4.6800 +0.0800 +1.74% 4.6800 4.5200 10:36
SITO Single Touch Systems +0.49 0.5400 +0.0100 +1.89% 0.5400 0.5400 11:11
WTER Alkaline Water Compa +0.48 0.6500 +0.0500 +8.33% 0.6780 0.6200 13:05
FMCCT Federal Home Loan +0.48 9.0500 +0.1000 +1.12% 9.0500 9.0500 11:05
FMCCN Freddie Mac Var N +0.47 8.9900 +0.1400 +1.58% 8.9900 8.9900 10:00
FMCCL Freddie Mac Var RTS +0.40 9.1000 +0.1000 +1.11% 9.1000 9.1000 11:38
CIGW Cig Wireless Corp +0.39 3.2000 +0.1000 +3.23% 3.2000 3.0000 12:35
HIPP Hipcricket Inc +0.38 0.5700 +0.0100 +1.79% 0.5750 0.5550 12:54
NVIV Design Source Inc +0.31 1.4500 +0.0500 +3.57% 1.5700 1.4000 13:04
UMAX Umax Group Corp +0.31 0.9800 +0.0600 +6.52% 1.0000 0.8420 12:33
CTIX Cellceutix Corp +0.25 1.9000 +0.0100 +0.53% 1.9300 1.8600 13:04
FNMAL Fed Natl Mtg Pfd M +0.18 9.1600 +0.0500 +0.55% 9.2200 9.1600 12:21
UBIQ Ubiquity Broadcastin +0.18 12.4000 +0.1500 +1.22% 12.5000 11.8000 12:50
AEYE Audioeye Inc +0.17 0.4300 +0.0101 +2.41% 0.4300 0.4300 09:37
PFIE Profire Energy Inc +0.15 2.3400 -0.0100 -0.43% 2.4200 2.3400 13:03
FNMAS Fannie Mae Pfd S +0.14 5.9800 +0.0400 +0.67% 5.9800 5.9350 13:05
BMRA Biomerica Inc +0.12 0.9700 +0.0070 +0.73% 0.9700 0.9700 09:32
FMCCO Freddie Mac 5.81 O +0.06 9.2100 +0.2100 +2.33% 9.2100 9.0200 13:02
MARA Marathon Patent Grou +0.06 5.3500 +0.0200 +0.38% 5.3500 5.3400 12:56
CWBB Commonwealth Bus Bk unch 19.7000 unch unch 19.7000 19.7000 11:56
ZERO Save The World Air I unch 1.3200 -0.0100 -0.75% 1.3300 1.2800 13:04
SNNY Sunnyside Bancorp unch 9.8500 unch unch 9.8500 9.8500 11:04
DIRI Direct Insite Cp unch 1.4500 unch unch 1.4500 1.4500 12:07
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0600 8.0500 12:47
DRIO Labstyle unch 2.7900 -0.0100 -0.36% 3.0000 2.7900 12:58
VUZI Vuzix Corp unch 2.1500 unch unch 2.1800 2.1500 12:45
SNWV Sanuwave Health Inc unch 0.7300 unch unch 0.7500 0.7300 12:27
HRAA Health Rev Assurn unch 0.2700 -0.0100 -3.57% 0.2800 0.2700 13:02
FMCKJ Freddie Mac Pfd Z unch 5.9500 unch unch 5.9900 5.8900 13:05
LBMH Liberator Medical Hl unch 2.2800 unch unch 2.3500 2.2000 13:02
FMCCH Freddie Mac 5.10 Pfd unch 9.2300 +0.2400 +2.67% 9.2300 8.9800 12:59
WMTN Westmtn Indx Adv unch 0.9800 unch unch 0.9800 0.9800 11:55
FBPI First Bncp Ind unch 14.0000 unch unch 14.0000 14.0000 12:35
ROIL Richfield Oil unch 0.4200 unch unch 0.4200 0.4200 10:50
PARR Par Pete Corp unch 1.8500 unch unch 1.8500 1.8500 12:51
SGBK Stonegate Bank [Fl] unch 20.7500 unch unch 20.7500 20.7500 10:59
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 15.9500 11:57
PTQMF Petaquilla Minerals -0.03 0.3254 -0.0004 -0.12% 0.3254 0.3200 10:59
FNMAK Federal Natl Pfd N -0.03 9.8700 -0.0100 -0.10% 9.8700 9.8700 11:15
SFES Safestitch Medical -0.12 1.4700 -0.0100 -0.68% 1.4800 1.4500 11:44
ARTH Arch Therapeutics -0.13 0.3711 -0.0019 -0.51% 0.3950 0.3651 13:03
CLDS Cloud Star Corp -0.13 0.5620 -0.0080 -1.40% 0.5790 0.5600 12:46
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 12:43
PROP Propell Corp -0.21 0.3950 -0.0050 -1.25% 0.4000 0.3550 09:42
FVRG Forevergreen Worldwi -0.23 0.9650 -0.0250 -2.53% 1.0500 0.9500 12:33
FNMAM Fannie Mae 5.81 H -0.23 9.7900 -0.0500 -0.51% 9.7900 9.7900 11:18
FNMAJ Fannie Mae Pfd R -0.28 5.1500 -0.0700 -1.34% 5.1500 5.1300 12:49
TDCB Third Century Bancor -0.29 7.2500 -0.1200 -1.63% 7.2500 7.2500 11:33
BZNE Biozone Pharm -0.29 0.6600 -0.0200 -2.94% 0.6800 0.4900 10:40
SMTP Smtp Inc -0.30 1.1100 -0.0200 -1.77% 1.1300 1.1100 12:47
FTTN First Titan Corp. -0.41 1.0100 -0.0200 -1.94% 1.0500 0.9800 13:03
AMZG American Eagle Energ -0.46 2.3600 -0.0400 -1.67% 2.4400 2.3200 12:57
CLCN Creative Learning -0.48 1.7500 -0.0700 -3.85% 1.8500 1.7500 11:39
FNMAP Fannie Mae Pfd F -0.53 8.7600 -0.3400 -3.74% 9.2700 8.7600 12:59
HPTO Hopto Inc. -0.55 0.4900 -0.0090 -1.80% 0.5000 0.4500 13:04
FPMI Fluoropharma Medical -0.56 0.6300 -0.0200 -3.08% 0.6300 0.6300 12:10
OMTK Omnitek Engineering -0.61 2.5500 -0.0400 -1.54% 2.5500 2.5000 12:28
FMCKM Federal Home Ln Mtg -0.63 4.6500 -0.1400 -2.92% 4.7000 4.6500 13:05
FMCKO Fed Home Ln Mtg -0.65 4.7500 unch unch 4.7500 4.6500 13:02
XBTC Xhibit Corp. -0.73 2.0000 -0.1500 -6.98% 2.1000 1.8100 12:31
APPA A.P. Pharma -0.80 0.3250 -0.0100 -2.99% 0.3500 0.3250 12:54
FNMAG Fannie Mae 5.375 I -0.87 9.3900 -0.2100 -2.19% 9.3900 9.3900 09:59
SVLT Sunvault Energy Inc. -0.88 0.6900 -0.1200 -14.81% 0.6900 0.6530 12:46
SOUL Soul & Vibe Interact -0.88 0.3000 -0.0600 -16.67% 0.3600 0.3000 12:55
FNMA Fannie Mae -0.96 1.3100 -0.0500 -3.68% 1.3900 1.2900 13:03
FMCC Freddie Mac -1.02 1.2500 -0.0500 -3.85% 1.3300 1.2400 12:58
OBJE Obscene Jeans Corp -1.03 0.3600 -0.0200 -5.26% 0.3900 0.3400 12:32
NSSI Network-1 Sec Solu -1.06 1.6600 -0.0300 -1.78% 1.6900 1.6500 12:34
IIBK Idaho Independent Bk -1.08 5.2700 -0.0800 -1.50% 5.2700 5.2700 10:11
UREE U.S. Rare Earths Inc -1.16 2.1000 -0.1600 -7.08% 2.2600 2.0000 12:54
MRIC Mri Interventions -1.34 1.3500 -0.0400 -2.88% 1.3900 1.3400 12:53
NEPH Nephros Inc. -1.44 1.1000 -0.1000 -8.33% 1.1000 1.1000 11:22
DECN Decision Diagnostics -1.50 0.6750 -0.1150 -14.56% 0.7900 0.6400 12:58
HIIT Hii Technologies -1.55 0.2800 -0.0200 -6.67% 0.2900 0.2751 12:53
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
DAKP Mct Holding Corp. +3.80 1.9000 +0.2130 +12.63% 1.9500 1.6000 12:51
CALVF Caledonia Mining Cp +2.49 0.8400 +0.0670 +8.67% 0.8400 0.7910 11:18
TTNP Titan Pharma Inc +2.24 0.6500 +0.0350 +5.69% 0.6590 0.6020 13:03
SNGX Soligenix Inc. +1.66 2.1400 +0.1200 +5.94% 2.2300 2.0000 13:03
MOBQ Mobiquity Technologi +1.45 0.4700 +0.0600 +14.63% 0.4980 0.4300 10:52
FMCCP Freddie Mac Pfd P +1.44 9.2500 +0.2500 +2.78% 9.2500 9.2500 12:52
VPIG Virtual Piggy Inc +1.41 1.0200 +0.1700 +20.00% 1.0300 0.8520 13:05
SIAF Sino Agro Food Inc +1.22 0.4500 +0.0170 +3.93% 0.4500 0.4160 13:01
BNET Bion Environmental +1.21 1.4700 +0.0700 +5.00% 1.5000 1.3800 12:35
CZICF Canadian Zinc Corp +1.17 0.5475 +0.0375 +7.35% 0.5499 0.5100 12:48
TQLA Montalvo Spirits In +1.12 0.4300 +0.0410 +10.54% 0.4900 0.3800 13:03
NROM Noble Romans Inc +1.07 1.6500 +0.0700 +4.43% 1.6500 1.5800 12:37
SHPR Poly Shield Technolo +1.04 0.6400 +0.0400 +6.67% 0.6400 0.6360 12:47
ENSV Enservco Corpporatio +0.94 1.4700 +0.0300 +2.08% 1.4700 1.3900 12:52
DPSI Decisionpoint System +0.93 0.6300 +0.0600 +10.53% 0.6300 0.6299 12:35
ADXS Advaxis Inc +0.92 7.2000 +0.8500 +13.39% 7.5000 6.3000 13:05
CYRX Cryoport Inc +0.88 0.5000 +0.0300 +6.38% 0.5000 0.4800 12:56
NAMG North American Oil +0.86 1.2300 +0.0800 +6.96% 1.2300 1.1500 13:03
GLSO Glassesoff Inc. +0.85 1.1400 +0.0500 +4.59% 1.1500 1.0900 12:51
FNMFN Federal National Mor +0.72 9.7700 +0.1700 +1.77% 9.7700 9.7700 09:35
LPAD Lapolla Industries +0.69 0.4200 +0.0300 +7.69% 0.4200 0.4200 11:55
ACLZ Accelerize New Media +0.59 1.2500 +0.0500 +4.17% 1.3000 1.2500 12:34
FMCCK Freddie Mac 5.79 +0.58 9.2400 +0.2400 +2.67% 9.2400 9.0900 12:56
FMCKP Freddie Mac 5.7 Pfd +0.58 9.2500 +0.2500 +2.78% 9.2500 9.1000 13:01
ECAU Echo Automotive Inc +0.55 0.2600 +0.0040 +1.56% 0.2700 0.2500 12:53
FNMAH Federal Natl Mtg Pfd +0.49 4.6800 +0.0800 +1.74% 4.6800 4.5200 10:36
SITO Single Touch Systems +0.49 0.5400 +0.0100 +1.89% 0.5400 0.5400 11:11
WTER Alkaline Water Compa +0.48 0.6500 +0.0500 +8.33% 0.6780 0.6200 13:05
FMCCT Federal Home Loan +0.48 9.0500 +0.1000 +1.12% 9.0500 9.0500 11:05
FMCCN Freddie Mac Var N +0.47 8.9900 +0.1400 +1.58% 8.9900 8.9900 10:00
FMCCL Freddie Mac Var RTS +0.40 9.1000 +0.1000 +1.11% 9.1000 9.1000 11:38
CIGW Cig Wireless Corp +0.39 3.2000 +0.1000 +3.23% 3.2000 3.0000 12:35
HIPP Hipcricket Inc +0.38 0.5700 +0.0100 +1.79% 0.5750 0.5550 12:54
NVIV Design Source Inc +0.31 1.4500 +0.0500 +3.57% 1.5700 1.4000 13:04
UMAX Umax Group Corp +0.31 0.9800 +0.0600 +6.52% 1.0000 0.8420 12:33
CTIX Cellceutix Corp +0.25 1.9000 +0.0100 +0.53% 1.9300 1.8600 13:04
FNMAL Fed Natl Mtg Pfd M +0.18 9.1600 +0.0500 +0.55% 9.2200 9.1600 12:21
UBIQ Ubiquity Broadcastin +0.18 12.4000 +0.1500 +1.22% 12.5000 11.8000 12:50
AEYE Audioeye Inc +0.17 0.4300 +0.0101 +2.41% 0.4300 0.4300 09:37
PFIE Profire Energy Inc +0.15 2.3400 -0.0100 -0.43% 2.4200 2.3400 13:03
FNMAS Fannie Mae Pfd S +0.14 5.9800 +0.0400 +0.67% 5.9800 5.9350 13:05
BMRA Biomerica Inc +0.12 0.9700 +0.0070 +0.73% 0.9700 0.9700 09:32
FMCCO Freddie Mac 5.81 O +0.06 9.2100 +0.2100 +2.33% 9.2100 9.0200 13:02
MARA Marathon Patent Grou +0.06 5.3500 +0.0200 +0.38% 5.3500 5.3400 12:56
CWBB Commonwealth Bus Bk unch 19.7000 unch unch 19.7000 19.7000 11:56
ZERO Save The World Air I unch 1.3200 -0.0100 -0.75% 1.3300 1.2800 13:04
SNNY Sunnyside Bancorp unch 9.8500 unch unch 9.8500 9.8500 11:04
DIRI Direct Insite Cp unch 1.4500 unch unch 1.4500 1.4500 12:07
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0600 8.0500 12:47
DRIO Labstyle unch 2.7900 -0.0100 -0.36% 3.0000 2.7900 12:58
VUZI Vuzix Corp unch 2.1500 unch unch 2.1800 2.1500 12:45
SNWV Sanuwave Health Inc unch 0.7300 unch unch 0.7500 0.7300 12:27
HRAA Health Rev Assurn unch 0.2700 -0.0100 -3.57% 0.2800 0.2700 13:02
FMCKJ Freddie Mac Pfd Z unch 5.9500 unch unch 5.9900 5.8900 13:05
LBMH Liberator Medical Hl unch 2.2800 unch unch 2.3500 2.2000 13:02
FMCCH Freddie Mac 5.10 Pfd unch 9.2300 +0.2400 +2.67% 9.2300 8.9800 12:59
WMTN Westmtn Indx Adv unch 0.9800 unch unch 0.9800 0.9800 11:55
FBPI First Bncp Ind unch 14.0000 unch unch 14.0000 14.0000 12:35
ROIL Richfield Oil unch 0.4200 unch unch 0.4200 0.4200 10:50
PARR Par Pete Corp unch 1.8500 unch unch 1.8500 1.8500 12:51
SGBK Stonegate Bank [Fl] unch 20.7500 unch unch 20.7500 20.7500 10:59
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 15.9500 11:57
PTQMF Petaquilla Minerals -0.03 0.3254 -0.0004 -0.12% 0.3254 0.3200 10:59
FNMAK Federal Natl Pfd N -0.03 9.8700 -0.0100 -0.10% 9.8700 9.8700 11:15
SFES Safestitch Medical -0.12 1.4700 -0.0100 -0.68% 1.4800 1.4500 11:44
ARTH Arch Therapeutics -0.13 0.3711 -0.0019 -0.51% 0.3950 0.3651 13:03
CLDS Cloud Star Corp -0.13 0.5620 -0.0080 -1.40% 0.5790 0.5600 12:46
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 12:43
PROP Propell Corp -0.21 0.3950 -0.0050 -1.25% 0.4000 0.3550 09:42
FVRG Forevergreen Worldwi -0.23 0.9650 -0.0250 -2.53% 1.0500 0.9500 12:33
FNMAM Fannie Mae 5.81 H -0.23 9.7900 -0.0500 -0.51% 9.7900 9.7900 11:18
FNMAJ Fannie Mae Pfd R -0.28 5.1500 -0.0700 -1.34% 5.1500 5.1300 12:49
TDCB Third Century Bancor -0.29 7.2500 -0.1200 -1.63% 7.2500 7.2500 11:33
BZNE Biozone Pharm -0.29 0.6600 -0.0200 -2.94% 0.6800 0.4900 10:40
SMTP Smtp Inc -0.30 1.1100 -0.0200 -1.77% 1.1300 1.1100 12:47
FTTN First Titan Corp. -0.41 1.0100 -0.0200 -1.94% 1.0500 0.9800 13:03
AMZG American Eagle Energ -0.46 2.3600 -0.0400 -1.67% 2.4400 2.3200 12:57
CLCN Creative Learning -0.48 1.7500 -0.0700 -3.85% 1.8500 1.7500 11:39
FNMAP Fannie Mae Pfd F -0.53 8.7600 -0.3400 -3.74% 9.2700 8.7600 12:59
HPTO Hopto Inc. -0.55 0.4900 -0.0090 -1.80% 0.5000 0.4500 13:04
FPMI Fluoropharma Medical -0.56 0.6300 -0.0200 -3.08% 0.6300 0.6300 12:10
OMTK Omnitek Engineering -0.61 2.5500 -0.0400 -1.54% 2.5500 2.5000 12:28
FMCKM Federal Home Ln Mtg -0.63 4.6500 -0.1400 -2.92% 4.7000 4.6500 13:05
FMCKO Fed Home Ln Mtg -0.65 4.7500 unch unch 4.7500 4.6500 13:02
XBTC Xhibit Corp. -0.73 2.0000 -0.1500 -6.98% 2.1000 1.8100 12:31
APPA A.P. Pharma -0.80 0.3250 -0.0100 -2.99% 0.3500 0.3250 12:54
FNMAG Fannie Mae 5.375 I -0.87 9.3900 -0.2100 -2.19% 9.3900 9.3900 09:59
SVLT Sunvault Energy Inc. -0.88 0.6900 -0.1200 -14.81% 0.6900 0.6530 12:46
SOUL Soul & Vibe Interact -0.88 0.3000 -0.0600 -16.67% 0.3600 0.3000 12:55
FNMA Fannie Mae -0.96 1.3100 -0.0500 -3.68% 1.3900 1.2900 13:03
FMCC Freddie Mac -1.02 1.2500 -0.0500 -3.85% 1.3300 1.2400 12:58
OBJE Obscene Jeans Corp -1.03 0.3600 -0.0200 -5.26% 0.3900 0.3400 12:32
NSSI Network-1 Sec Solu -1.06 1.6600 -0.0300 -1.78% 1.6900 1.6500 12:34
IIBK Idaho Independent Bk -1.08 5.2700 -0.0800 -1.50% 5.2700 5.2700 10:11
UREE U.S. Rare Earths Inc -1.16 2.1000 -0.1600 -7.08% 2.2600 2.0000 12:54
MRIC Mri Interventions -1.34 1.3500 -0.0400 -2.88% 1.3900 1.3400 12:53
NEPH Nephros Inc. -1.44 1.1000 -0.1000 -8.33% 1.1000 1.1000 11:22
DECN Decision Diagnostics -1.50 0.6750 -0.1150 -14.56% 0.7900 0.6400 12:58
HIIT Hii Technologies -1.55 0.2800 -0.0200 -6.67% 0.2900 0.2751 12:53
(0)
(0)
