Posted On: 09/24/2013 2:23:50 PM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, September 24, 2013 2:23:25 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
DAKP Mct Holding Corp. +4.01 1.9500 +0.2630 +15.59% 1.9500 1.6000 13:43
SNGX Soligenix Inc. +2.58 2.2300 +0.2100 +10.40% 2.2300 2.0000 14:07
CALVF Caledonia Mining Cp +2.49 0.8400 +0.0670 +8.67% 0.8400 0.7910 11:18
FMCCK Freddie Mac 5.79 +2.42 9.5000 +0.5000 +5.56% 9.5000 9.0900 13:12
LPAD Lapolla Industries +1.87 0.4840 +0.0940 +24.10% 0.4840 0.4100 14:00
SIAF Sino Agro Food Inc +1.84 0.4599 +0.0269 +6.21% 0.4600 0.4160 14:02
VPIG Virtual Piggy Inc +1.64 1.1100 +0.2600 +30.59% 1.1100 0.8520 14:06
TTNP Titan Pharma Inc +1.63 0.6385 +0.0235 +3.82% 0.6590 0.6020 14:00
FMCCP Freddie Mac Pfd P +1.44 9.2500 +0.2500 +2.78% 9.2500 9.2500 12:52
NROM Noble Romans Inc +1.35 1.6700 +0.0900 +5.70% 1.6700 1.5800 13:37
SHPR Poly Shield Technolo +1.28 0.6500 +0.0500 +8.33% 0.6500 0.6360 14:07
MARA Marathon Patent Grou +1.26 5.5500 +0.2200 +4.13% 5.5500 5.3300 14:03
CZICF Canadian Zinc Corp +1.23 0.5499 +0.0399 +7.82% 0.5499 0.5100 14:07
BNET Bion Environmental +1.21 1.4700 +0.0700 +5.00% 1.5000 1.3800 12:35
FMCKP Freddie Mac 5.7 Pfd +1.19 9.2500 +0.2500 +2.78% 9.2500 9.1000 13:01
CYRX Cryoport Inc +1.15 0.5100 +0.0400 +8.51% 0.5100 0.4800 13:22
NAMG North American Oil +1.08 1.2500 +0.1000 +8.70% 1.2500 1.1500 14:07
ADXS Advaxis Inc +1.06 7.4000 +1.0500 +16.54% 7.5900 6.3000 14:07
GLSO Glassesoff Inc. +1.01 1.1500 +0.0600 +5.50% 1.1500 1.0900 13:55
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
TQLA Montalvo Spirits In +0.92 0.4300 +0.0410 +10.54% 0.4900 0.3800 14:05
ECAU Echo Automotive Inc +0.81 0.2620 +0.0060 +2.34% 0.2700 0.2500 13:21
FMCCO Freddie Mac 5.81 O +0.68 9.2100 +0.2100 +2.33% 9.2100 9.0200 13:02
LBMH Liberator Medical Hl +0.62 2.3200 +0.0400 +1.75% 2.3500 2.2000 14:01
ACLZ Accelerize New Media +0.59 1.2500 +0.0500 +4.17% 1.3000 1.2500 12:34
CWBK Commercewest Bk [Ca] +0.59 12.8500 +0.1900 +1.50% 12.8500 12.8500 12:34
WTER Alkaline Water Compa +0.56 0.6599 +0.0599 +9.98% 0.6780 0.6200 14:06
MOBQ Mobiquity Technologi +0.53 0.4300 +0.0200 +4.88% 0.4980 0.4300 14:06
UMAX Umax Group Corp +0.50 1.0200 +0.1000 +10.87% 1.0200 0.8420 14:07
CTIX Cellceutix Corp +0.50 1.9100 +0.0200 +1.06% 1.9300 1.8600 13:59
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
FMCCN Freddie Mac Var N +0.47 8.9900 +0.1400 +1.58% 8.9900 8.9900 10:00
ARTH Arch Therapeutics +0.45 0.3799 +0.0069 +1.85% 0.3950 0.3651 13:19
FMCCL Freddie Mac Var RTS +0.40 9.1000 +0.1000 +1.11% 9.1000 9.1000 11:38
CLCN Creative Learning +0.40 1.8800 +0.0600 +3.30% 1.8800 1.7500 13:38
HIPP Hipcricket Inc +0.38 0.5700 +0.0100 +1.79% 0.5800 0.5550 14:07
PFIE Profire Energy Inc +0.38 2.4000 +0.0500 +2.13% 2.4200 2.3000 14:00
SNWV Sanuwave Health Inc +0.36 0.7400 +0.0100 +1.37% 0.7500 0.7300 13:51
FNMAH Federal Natl Mtg Pfd +0.31 4.6500 +0.0500 +1.09% 4.6800 4.5200 13:11
FMCCH Freddie Mac 5.10 Pfd +0.29 9.0500 +0.0600 +0.67% 9.2300 8.9800 13:44
NVIV Design Source Inc +0.26 1.4600 +0.0600 +4.29% 1.5700 1.4000 13:59
FNMAL Fed Natl Mtg Pfd M +0.18 9.1600 +0.0500 +0.55% 9.2200 9.1600 12:21
AEYE Audioeye Inc +0.17 0.4300 +0.0101 +2.41% 0.4300 0.4300 09:37
FNMAS Fannie Mae Pfd S +0.14 5.9700 +0.0300 +0.51% 5.9800 5.9350 14:06
BMRA Biomerica Inc +0.12 0.9700 +0.0070 +0.73% 0.9720 0.9700 14:07
CLDS Cloud Star Corp +0.08 0.5750 +0.0050 +0.88% 0.5790 0.5600 13:49
FNMFN Federal National Mor +0.04 9.6100 +0.0100 +0.10% 9.7700 9.6100 13:25
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 15.9500 11:57
FMCKJ Freddie Mac Pfd Z unch 5.9500 unch unch 5.9900 5.8900 14:07
SNNY Sunnyside Bancorp unch 9.8500 unch unch 9.8500 9.8500 11:04
SGBK Stonegate Bank [Fl] unch 20.7500 unch unch 20.7500 20.7500 13:54
FPMI Fluoropharma Medical unch 0.6500 unch unch 0.6500 0.6300 13:46
DIRI Direct Insite Cp unch 1.4500 unch unch 1.4500 1.4450 13:53
FBPI First Bncp Ind unch 14.0000 unch unch 14.0000 14.0000 12:35
CBNY Community National unch 13.2500 unch unch 13.2500 13.2500 14:06
VUZI Vuzix Corp unch 2.1500 unch unch 2.1800 2.1500 13:31
FMCKO Fed Home Ln Mtg unch 4.7500 unch unch 4.7500 4.6500 13:02
CIGW Cig Wireless Corp unch 3.1000 unch unch 3.2000 3.0000 13:24
CWBB Commonwealth Bus Bk unch 19.7000 unch unch 19.7000 19.7000 11:56
SCRA Securealert Inc unch 19.3000 unch unch 19.3000 19.3000 13:04
WMTN Westmtn Indx Adv unch 0.9800 unch unch 0.9800 0.9800 11:55
ROIL Richfield Oil unch 0.4200 unch unch 0.4200 0.4200 10:50
MRIC Mri Interventions unch 1.3900 unch unch 1.3900 1.3400 13:52
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0600 8.0500 13:51
FNMAK Federal Natl Pfd N -0.03 9.8700 -0.0100 -0.10% 9.8700 9.8700 11:15
TKOI Telkonet Inc -0.09 0.2536 -0.0009 -0.35% 0.2550 0.2500 13:25
DRIO Labstyle -0.10 2.7900 -0.0100 -0.36% 3.0000 2.7900 12:58
SOIGF Strata Oil & Gas Inc -0.20 0.2799 -0.0051 -1.79% 0.2850 0.2501 13:46
PROP Propell Corp -0.21 0.3950 -0.0050 -1.25% 0.4000 0.3550 13:58
FNMAM Fannie Mae 5.81 H -0.23 9.7900 -0.0500 -0.51% 9.7900 9.7900 11:18
ZERO Save The World Air I -0.24 1.3200 -0.0100 -0.75% 1.3300 1.2800 13:04
TDCB Third Century Bancor -0.29 7.2500 -0.1200 -1.63% 7.2500 7.2500 11:33
UBIQ Ubiquity Broadcastin -0.30 12.0000 -0.2500 -2.04% 12.5000 11.8000 14:06
FNMAJ Fannie Mae Pfd R -0.36 5.1300 -0.0900 -1.72% 5.1500 5.1300 13:10
APPA A.P. Pharma -0.40 0.3300 -0.0050 -1.49% 0.3500 0.3250 14:07
FTTN First Titan Corp. -0.41 1.0100 -0.0200 -1.94% 1.0500 0.9800 13:44
AMZG American Eagle Energ -0.46 2.3600 -0.0400 -1.67% 2.4400 2.3200 13:41
FVRG Forevergreen Worldwi -0.47 0.9400 -0.0500 -5.05% 1.0500 0.9400 13:11
SFES Safestitch Medical -0.49 1.4400 -0.0400 -2.70% 1.4800 1.4400 13:57
FNMAP Fannie Mae Pfd F -0.53 9.0000 -0.1000 -1.10% 9.2700 8.7600 13:06
HRAA Health Rev Assurn -0.53 0.2700 -0.0100 -3.57% 0.2800 0.2700 13:08
CSBB C S B Bancorp Ohio -0.55 19.0000 -0.1200 -0.63% 19.0000 19.0000 13:02
PARR Par Pete Corp -0.55 1.8300 -0.0200 -1.08% 1.8500 1.8300 13:56
OMTK Omnitek Engineering -0.61 2.5500 -0.0400 -1.54% 2.5500 2.5000 13:37
HPTO Hopto Inc. -0.62 0.4890 -0.0100 -2.00% 0.5000 0.4500 14:00
FMCKM Federal Home Ln Mtg -0.63 4.7000 -0.0900 -1.88% 4.7000 4.6500 13:27
FNMAG Fannie Mae 5.375 I -0.67 9.4400 -0.1600 -1.67% 9.4400 9.3900 13:14
GTHP Guided Therapeutics -0.69 0.5913 -0.0187 -3.07% 0.6000 0.5400 14:02
XBTC Xhibit Corp. -0.73 2.0000 -0.1500 -6.98% 2.1000 1.8100 13:44
FMAR First Mariner Bancor -0.80 1.0000 -0.0400 -3.85% 1.0500 1.0000 13:55
SOUL Soul & Vibe Interact -0.85 0.3020 -0.0580 -16.11% 0.3600 0.3000 13:58
SVLT Sunvault Energy Inc. -0.88 0.6900 -0.1200 -14.81% 0.6900 0.6530 14:00
FMCC Freddie Mac -1.02 1.2500 -0.0500 -3.85% 1.3300 1.2400 14:06
OBJE Obscene Jeans Corp -1.03 0.3600 -0.0200 -5.26% 0.3900 0.3400 13:26
NSSI Network-1 Sec Solu -1.06 1.6520 -0.0380 -2.25% 1.6900 1.6500 13:30
IIBK Idaho Independent Bk -1.08 5.2700 -0.0800 -1.50% 5.2700 5.2700 10:11
PTQMF Petaquilla Minerals -1.10 0.3130 -0.0128 -3.93% 0.3254 0.3121 13:49
FNMA Fannie Mae -1.15 1.3000 -0.0600 -4.41% 1.3900 1.2900 14:07
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
DAKP Mct Holding Corp. +4.01 1.9500 +0.2630 +15.59% 1.9500 1.6000 13:43
SNGX Soligenix Inc. +2.58 2.2300 +0.2100 +10.40% 2.2300 2.0000 14:07
CALVF Caledonia Mining Cp +2.49 0.8400 +0.0670 +8.67% 0.8400 0.7910 11:18
FMCCK Freddie Mac 5.79 +2.42 9.5000 +0.5000 +5.56% 9.5000 9.0900 13:12
LPAD Lapolla Industries +1.87 0.4840 +0.0940 +24.10% 0.4840 0.4100 14:00
SIAF Sino Agro Food Inc +1.84 0.4599 +0.0269 +6.21% 0.4600 0.4160 14:02
VPIG Virtual Piggy Inc +1.64 1.1100 +0.2600 +30.59% 1.1100 0.8520 14:06
TTNP Titan Pharma Inc +1.63 0.6385 +0.0235 +3.82% 0.6590 0.6020 14:00
FMCCP Freddie Mac Pfd P +1.44 9.2500 +0.2500 +2.78% 9.2500 9.2500 12:52
NROM Noble Romans Inc +1.35 1.6700 +0.0900 +5.70% 1.6700 1.5800 13:37
SHPR Poly Shield Technolo +1.28 0.6500 +0.0500 +8.33% 0.6500 0.6360 14:07
MARA Marathon Patent Grou +1.26 5.5500 +0.2200 +4.13% 5.5500 5.3300 14:03
CZICF Canadian Zinc Corp +1.23 0.5499 +0.0399 +7.82% 0.5499 0.5100 14:07
BNET Bion Environmental +1.21 1.4700 +0.0700 +5.00% 1.5000 1.3800 12:35
FMCKP Freddie Mac 5.7 Pfd +1.19 9.2500 +0.2500 +2.78% 9.2500 9.1000 13:01
CYRX Cryoport Inc +1.15 0.5100 +0.0400 +8.51% 0.5100 0.4800 13:22
NAMG North American Oil +1.08 1.2500 +0.1000 +8.70% 1.2500 1.1500 14:07
ADXS Advaxis Inc +1.06 7.4000 +1.0500 +16.54% 7.5900 6.3000 14:07
GLSO Glassesoff Inc. +1.01 1.1500 +0.0600 +5.50% 1.1500 1.0900 13:55
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
TQLA Montalvo Spirits In +0.92 0.4300 +0.0410 +10.54% 0.4900 0.3800 14:05
ECAU Echo Automotive Inc +0.81 0.2620 +0.0060 +2.34% 0.2700 0.2500 13:21
FMCCO Freddie Mac 5.81 O +0.68 9.2100 +0.2100 +2.33% 9.2100 9.0200 13:02
LBMH Liberator Medical Hl +0.62 2.3200 +0.0400 +1.75% 2.3500 2.2000 14:01
ACLZ Accelerize New Media +0.59 1.2500 +0.0500 +4.17% 1.3000 1.2500 12:34
CWBK Commercewest Bk [Ca] +0.59 12.8500 +0.1900 +1.50% 12.8500 12.8500 12:34
WTER Alkaline Water Compa +0.56 0.6599 +0.0599 +9.98% 0.6780 0.6200 14:06
MOBQ Mobiquity Technologi +0.53 0.4300 +0.0200 +4.88% 0.4980 0.4300 14:06
UMAX Umax Group Corp +0.50 1.0200 +0.1000 +10.87% 1.0200 0.8420 14:07
CTIX Cellceutix Corp +0.50 1.9100 +0.0200 +1.06% 1.9300 1.8600 13:59
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
FMCCN Freddie Mac Var N +0.47 8.9900 +0.1400 +1.58% 8.9900 8.9900 10:00
ARTH Arch Therapeutics +0.45 0.3799 +0.0069 +1.85% 0.3950 0.3651 13:19
FMCCL Freddie Mac Var RTS +0.40 9.1000 +0.1000 +1.11% 9.1000 9.1000 11:38
CLCN Creative Learning +0.40 1.8800 +0.0600 +3.30% 1.8800 1.7500 13:38
HIPP Hipcricket Inc +0.38 0.5700 +0.0100 +1.79% 0.5800 0.5550 14:07
PFIE Profire Energy Inc +0.38 2.4000 +0.0500 +2.13% 2.4200 2.3000 14:00
SNWV Sanuwave Health Inc +0.36 0.7400 +0.0100 +1.37% 0.7500 0.7300 13:51
FNMAH Federal Natl Mtg Pfd +0.31 4.6500 +0.0500 +1.09% 4.6800 4.5200 13:11
FMCCH Freddie Mac 5.10 Pfd +0.29 9.0500 +0.0600 +0.67% 9.2300 8.9800 13:44
NVIV Design Source Inc +0.26 1.4600 +0.0600 +4.29% 1.5700 1.4000 13:59
FNMAL Fed Natl Mtg Pfd M +0.18 9.1600 +0.0500 +0.55% 9.2200 9.1600 12:21
AEYE Audioeye Inc +0.17 0.4300 +0.0101 +2.41% 0.4300 0.4300 09:37
FNMAS Fannie Mae Pfd S +0.14 5.9700 +0.0300 +0.51% 5.9800 5.9350 14:06
BMRA Biomerica Inc +0.12 0.9700 +0.0070 +0.73% 0.9720 0.9700 14:07
CLDS Cloud Star Corp +0.08 0.5750 +0.0050 +0.88% 0.5790 0.5600 13:49
FNMFN Federal National Mor +0.04 9.6100 +0.0100 +0.10% 9.7700 9.6100 13:25
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 15.9500 11:57
FMCKJ Freddie Mac Pfd Z unch 5.9500 unch unch 5.9900 5.8900 14:07
SNNY Sunnyside Bancorp unch 9.8500 unch unch 9.8500 9.8500 11:04
SGBK Stonegate Bank [Fl] unch 20.7500 unch unch 20.7500 20.7500 13:54
FPMI Fluoropharma Medical unch 0.6500 unch unch 0.6500 0.6300 13:46
DIRI Direct Insite Cp unch 1.4500 unch unch 1.4500 1.4450 13:53
FBPI First Bncp Ind unch 14.0000 unch unch 14.0000 14.0000 12:35
CBNY Community National unch 13.2500 unch unch 13.2500 13.2500 14:06
VUZI Vuzix Corp unch 2.1500 unch unch 2.1800 2.1500 13:31
FMCKO Fed Home Ln Mtg unch 4.7500 unch unch 4.7500 4.6500 13:02
CIGW Cig Wireless Corp unch 3.1000 unch unch 3.2000 3.0000 13:24
CWBB Commonwealth Bus Bk unch 19.7000 unch unch 19.7000 19.7000 11:56
SCRA Securealert Inc unch 19.3000 unch unch 19.3000 19.3000 13:04
WMTN Westmtn Indx Adv unch 0.9800 unch unch 0.9800 0.9800 11:55
ROIL Richfield Oil unch 0.4200 unch unch 0.4200 0.4200 10:50
MRIC Mri Interventions unch 1.3900 unch unch 1.3900 1.3400 13:52
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0600 8.0500 13:51
FNMAK Federal Natl Pfd N -0.03 9.8700 -0.0100 -0.10% 9.8700 9.8700 11:15
TKOI Telkonet Inc -0.09 0.2536 -0.0009 -0.35% 0.2550 0.2500 13:25
DRIO Labstyle -0.10 2.7900 -0.0100 -0.36% 3.0000 2.7900 12:58
SOIGF Strata Oil & Gas Inc -0.20 0.2799 -0.0051 -1.79% 0.2850 0.2501 13:46
PROP Propell Corp -0.21 0.3950 -0.0050 -1.25% 0.4000 0.3550 13:58
FNMAM Fannie Mae 5.81 H -0.23 9.7900 -0.0500 -0.51% 9.7900 9.7900 11:18
ZERO Save The World Air I -0.24 1.3200 -0.0100 -0.75% 1.3300 1.2800 13:04
TDCB Third Century Bancor -0.29 7.2500 -0.1200 -1.63% 7.2500 7.2500 11:33
UBIQ Ubiquity Broadcastin -0.30 12.0000 -0.2500 -2.04% 12.5000 11.8000 14:06
FNMAJ Fannie Mae Pfd R -0.36 5.1300 -0.0900 -1.72% 5.1500 5.1300 13:10
APPA A.P. Pharma -0.40 0.3300 -0.0050 -1.49% 0.3500 0.3250 14:07
FTTN First Titan Corp. -0.41 1.0100 -0.0200 -1.94% 1.0500 0.9800 13:44
AMZG American Eagle Energ -0.46 2.3600 -0.0400 -1.67% 2.4400 2.3200 13:41
FVRG Forevergreen Worldwi -0.47 0.9400 -0.0500 -5.05% 1.0500 0.9400 13:11
SFES Safestitch Medical -0.49 1.4400 -0.0400 -2.70% 1.4800 1.4400 13:57
FNMAP Fannie Mae Pfd F -0.53 9.0000 -0.1000 -1.10% 9.2700 8.7600 13:06
HRAA Health Rev Assurn -0.53 0.2700 -0.0100 -3.57% 0.2800 0.2700 13:08
CSBB C S B Bancorp Ohio -0.55 19.0000 -0.1200 -0.63% 19.0000 19.0000 13:02
PARR Par Pete Corp -0.55 1.8300 -0.0200 -1.08% 1.8500 1.8300 13:56
OMTK Omnitek Engineering -0.61 2.5500 -0.0400 -1.54% 2.5500 2.5000 13:37
HPTO Hopto Inc. -0.62 0.4890 -0.0100 -2.00% 0.5000 0.4500 14:00
FMCKM Federal Home Ln Mtg -0.63 4.7000 -0.0900 -1.88% 4.7000 4.6500 13:27
FNMAG Fannie Mae 5.375 I -0.67 9.4400 -0.1600 -1.67% 9.4400 9.3900 13:14
GTHP Guided Therapeutics -0.69 0.5913 -0.0187 -3.07% 0.6000 0.5400 14:02
XBTC Xhibit Corp. -0.73 2.0000 -0.1500 -6.98% 2.1000 1.8100 13:44
FMAR First Mariner Bancor -0.80 1.0000 -0.0400 -3.85% 1.0500 1.0000 13:55
SOUL Soul & Vibe Interact -0.85 0.3020 -0.0580 -16.11% 0.3600 0.3000 13:58
SVLT Sunvault Energy Inc. -0.88 0.6900 -0.1200 -14.81% 0.6900 0.6530 14:00
FMCC Freddie Mac -1.02 1.2500 -0.0500 -3.85% 1.3300 1.2400 14:06
OBJE Obscene Jeans Corp -1.03 0.3600 -0.0200 -5.26% 0.3900 0.3400 13:26
NSSI Network-1 Sec Solu -1.06 1.6520 -0.0380 -2.25% 1.6900 1.6500 13:30
IIBK Idaho Independent Bk -1.08 5.2700 -0.0800 -1.50% 5.2700 5.2700 10:11
PTQMF Petaquilla Minerals -1.10 0.3130 -0.0128 -3.93% 0.3254 0.3121 13:49
FNMA Fannie Mae -1.15 1.3000 -0.0600 -4.41% 1.3900 1.2900 14:07
(0)
(0)
