Posted On: 09/26/2013 11:17:13 AM
Post# of 39348
OTC/BB Most Active Stocks Thursday, September 26, 2013 11:16:49 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
HPTO Hopto Inc. +2.44 0.5400 +0.0420 +8.43% 0.5450 0.4998 11:01
CRVW Careview Comm Inc +2.43 0.5700 +0.0700 +14.00% 0.5800 0.5075 10:45
VUZI Vuzix Corp +2.04 2.2200 +0.1300 +6.22% 2.2900 2.1000 10:55
XXII 22Nd Cent +1.68 1.1500 +0.0500 +4.55% 1.1900 1.1100 11:00
DPSI Decisionpoint Systems Inc +1.58 0.6999 +0.0999 +16.65% 0.6999 0.6400 10:19
AEYE Audioeye Inc +1.41 0.4000 +0.0600 +17.65% 0.4000 0.3900 09:39
FMAO Farmers & Merch Banc +1.07 22.0000 +0.2500 +1.15% 22.0000 22.0000 10:36
LIQT Blue Moose Media +1.04 2.6100 +0.1100 +4.40% 2.6100 2.5500 10:12
FMCKO Fed Home Ln Mtg +0.80 4.7700 +0.1200 +2.58% 4.7700 4.7200 09:52
APPA A.P. Pharma +0.77 0.3600 +0.0110 +3.15% 0.3650 0.3490 10:59
BNET Bion Environmental Technologies Inc. +0.65 1.5500 +0.0400 +2.65% 1.5500 1.5500 09:41
SMTP Smtp Inc +0.59 1.1500 +0.0400 +3.60% 1.1500 1.0400 09:57
AMZG American Eagle Energy Corp +0.58 2.3600 +0.0500 +2.16% 2.3600 2.3000 10:05
FNMAI Fed Ntl Mtg Ser Q +0.55 5.0000 +0.0600 +1.21% 5.0000 4.9800 10:48
CTIX Cellceutix Corp +0.50 1.9000 +0.0200 +1.06% 1.9000 1.8500 10:59
TKOI Telkonet Inc +0.49 0.2550 +0.0050 +2.00% 0.2550 0.2460 10:01
CLDS Cloud Star Corp +0.45 0.6600 +0.0300 +4.76% 0.6700 0.6100 10:58
FMCC Freddie Mac +0.44 1.2600 +0.0300 +2.44% 1.2700 1.2400 11:00
UREE U.S. Rare Earths Inc +0.44 2.0600 +0.0600 +3.00% 2.0600 1.9900 10:50
FMCKN Federal Home Ln Mtg +0.41 4.7400 +0.0600 +1.28% 4.7400 4.6800 10:12
FNMA Fannie Mae +0.41 1.3100 +0.0300 +2.34% 1.3200 1.2800 11:01
FNMAS Fannie Mae Pfd S +0.41 5.9100 unch unch 5.9500 5.9100 11:01
NSSI Network-1 Sec Solu +0.37 1.6500 +0.0100 +0.61% 1.6500 1.6400 09:35
TTNP Titan Pharma Inc +0.36 0.6305 +0.0055 +0.88% 0.6400 0.6120 10:35
VPIG Virtual Piggy Inc +0.33 1.2600 +0.0600 +5.00% 1.2800 1.2180 10:45
FNMAH Federal Natl Mtg Pfd +0.33 4.6500 +0.0500 +1.09% 4.6800 4.6500 10:40
CZICF Canadian Zinc Corp +0.32 0.5660 +0.0110 +1.98% 0.5670 0.5370 10:56
SIAF Sino Agro Food Inc +0.32 0.4800 +0.0050 +1.05% 0.4900 0.4700 10:57
MARA Marathon Patent Group Inc. +0.31 5.2000 +0.0500 +0.97% 5.2000 5.1200 11:01
BZNE Biozone Pharm +0.31 0.5200 +0.0188 +3.75% 0.5200 0.5012 09:42
TPNI The Pulse Network +0.29 0.4900 +0.0300 +6.52% 0.5000 0.4800 10:58
NAMG North American Oil +0.28 1.5100 +0.0300 +2.03% 1.6000 1.4000 10:58
PROP Propell Corp +0.26 0.3650 +0.0050 +1.39% 0.3650 0.3500 10:26
ROIL Richfield Oil +0.23 0.4000 +0.0101 +2.59% 0.4000 0.3063 10:05
FMCKL Freddie Mac 6.02 Pfd +0.18 4.7900 +0.0200 +0.42% 4.7900 4.7900 10:09
DECN Decision Diagnostics Corp +0.16 0.6900 +0.0150 +2.22% 0.7050 0.6600 10:57
ECAU Echo Automotive Inc +0.14 0.2660 +0.0010 +0.38% 0.2700 0.2650 10:07
XBTC Xhibit Corp. +0.05 1.9600 +0.0100 +0.51% 1.9600 1.7500 10:37
FMCCL Freddie Mac Var RTS +0.05 8.9700 +0.0100 +0.11% 8.9700 8.9400 10:42
FMCCI Freddie Mac Var Pr B +0.03 8.8600 +0.0100 +0.11% 8.8600 8.8600 10:38
WTER Alkaline Water Company Inc. (The) +0.02 0.7720 -0.0250 -3.14% 0.9400 0.7600 11:01
FMCCK Freddie Mac 5.79 unch 9.2200 unch unch 9.2200 9.2200 10:57
SNNY Sunnyside Bancorp unch 9.8500 unch unch 9.8500 9.8500 10:45
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0900 7.9600 10:53
CLCN Creative Learning Corp unch 1.9100 unch unch 1.9100 1.9100 10:18
DAKP Mct Holding Corp. unch 2.0000 unch unch 2.0000 1.9800 10:39
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3840 10:13
HIIT Hii Technologies unch 0.2900 unch unch 0.2960 0.2900 10:13
NROM Noble Romans Inc unch 1.6800 unch unch 1.7000 1.6800 10:25
FMCCN Freddie Mac Var N unch 9.0400 unch unch 9.0400 9.0400 10:57
FTTN First Titan Corp. unch 0.9700 unch unch 0.9800 0.9700 10:54
MRIC Mri Interventions unch 1.3900 unch unch 1.4000 1.3700 10:58
OBJE Obscene Jeans Corp unch 0.3900 unch unch 0.3940 0.3600 10:58
CIGW Cig Wireless Corp unch 3.2500 unch unch 3.4000 3.2500 10:28
PARR Par Pete Corp unch 1.8900 unch unch 1.9000 1.8800 09:48
FVRG Forevergreen Worldwide Corporation unch 1.0000 unch unch 1.0000 0.9600 10:52
TQLA Montalvo Spirits In unch 0.4000 unch unch 0.4200 0.3810 10:52
ADXS Advaxis Inc -0.11 6.5000 -0.1000 -1.52% 6.5000 6.3600 10:47
NVIV Design Source Inc -0.17 1.5500 -0.0300 -1.90% 1.6200 1.5500 10:59
SHPR Poly Shield Technologies Inc -0.21 0.6900 -0.0100 -1.43% 0.6900 0.6800 10:44
ACLZ Accelerize New Media -0.24 1.2300 -0.0200 -1.60% 1.2500 1.2200 10:47
FPMI Fluoropharma Medical Inc -0.27 0.6316 -0.0084 -1.31% 0.6500 0.6316 10:45
CYRX Cryoport Inc -0.29 0.4900 -0.0100 -2.00% 0.5400 0.4900 10:57
ARTH Arch Therapeutics Inc. -0.32 0.3750 -0.0050 -1.32% 0.3790 0.3651 10:56
FNMFN Federal National Mortgage Association -0.38 9.8500 -0.0900 -0.91% 9.8900 9.8500 10:58
PFIE Profire Energy Inc -0.39 2.3800 -0.0600 -2.46% 2.4800 2.3800 10:44
SOUL Soul & Vibe Interactive Inc. -0.43 0.3005 -0.0275 -8.38% 0.3005 0.2906 10:39
AMZZ Amazonica Corp -0.50 0.7400 -0.0100 -1.33% 0.7400 0.7400 10:09
FMCKJ Freddie Mac Pfd Z -0.51 5.9100 -0.0400 -0.67% 5.9600 5.9100 10:32
DRIO Labstyle -0.52 2.7500 -0.0500 -1.79% 2.7500 2.7500 10:23
UMAX Umax Group Corp -0.53 0.9850 -0.1150 -10.45% 1.1500 0.9500 10:46
LPAD Lapolla Industries -0.57 0.4300 -0.0300 -6.52% 0.4300 0.4300 09:59
SFES Safestitch Medical -0.71 1.4500 -0.0500 -3.33% 1.4500 1.4500 10:24
SNGX Soligenix Inc. -0.73 2.3200 -0.0700 -2.93% 2.4800 2.2300 10:59
LBMH Liberator Medical Hl -0.89 2.3100 -0.0600 -2.53% 2.3600 2.3100 10:59
SNWV Sanuwave Health Inc -0.92 0.7200 -0.0250 -3.36% 0.7440 0.7200 10:25
HIPP Hipcricket Inc -0.95 0.5200 -0.0290 -5.28% 0.5500 0.5200 11:00
GTHP Guided Therapeutics -0.95 0.5840 -0.0260 -4.26% 0.5940 0.5840 10:59
FMAR First Mariner Bancorp -1.06 0.8900 -0.0700 -7.29% 0.9600 0.8900 11:01
ZERO Save The World Air I -1.19 1.2700 -0.0500 -3.79% 1.3400 1.2500 10:58
SCRA Securealert Inc -1.32 19.0000 -0.3000 -1.55% 19.0000 19.0000 11:01
ENSV Enservco Corpporation -1.82 1.4100 -0.0700 -4.73% 1.4800 1.4100 10:23
SITO Single Touch Systems -1.96 0.5200 -0.0450 -7.96% 0.5400 0.5000 10:55
VASO Vasomedical Inc -2.15 0.2710 -0.0240 -8.14% 0.2758 0.2710 10:49
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
HPTO Hopto Inc. +2.44 0.5400 +0.0420 +8.43% 0.5450 0.4998 11:01
CRVW Careview Comm Inc +2.43 0.5700 +0.0700 +14.00% 0.5800 0.5075 10:45
VUZI Vuzix Corp +2.04 2.2200 +0.1300 +6.22% 2.2900 2.1000 10:55
XXII 22Nd Cent +1.68 1.1500 +0.0500 +4.55% 1.1900 1.1100 11:00
DPSI Decisionpoint Systems Inc +1.58 0.6999 +0.0999 +16.65% 0.6999 0.6400 10:19
AEYE Audioeye Inc +1.41 0.4000 +0.0600 +17.65% 0.4000 0.3900 09:39
FMAO Farmers & Merch Banc +1.07 22.0000 +0.2500 +1.15% 22.0000 22.0000 10:36
LIQT Blue Moose Media +1.04 2.6100 +0.1100 +4.40% 2.6100 2.5500 10:12
FMCKO Fed Home Ln Mtg +0.80 4.7700 +0.1200 +2.58% 4.7700 4.7200 09:52
APPA A.P. Pharma +0.77 0.3600 +0.0110 +3.15% 0.3650 0.3490 10:59
BNET Bion Environmental Technologies Inc. +0.65 1.5500 +0.0400 +2.65% 1.5500 1.5500 09:41
SMTP Smtp Inc +0.59 1.1500 +0.0400 +3.60% 1.1500 1.0400 09:57
AMZG American Eagle Energy Corp +0.58 2.3600 +0.0500 +2.16% 2.3600 2.3000 10:05
FNMAI Fed Ntl Mtg Ser Q +0.55 5.0000 +0.0600 +1.21% 5.0000 4.9800 10:48
CTIX Cellceutix Corp +0.50 1.9000 +0.0200 +1.06% 1.9000 1.8500 10:59
TKOI Telkonet Inc +0.49 0.2550 +0.0050 +2.00% 0.2550 0.2460 10:01
CLDS Cloud Star Corp +0.45 0.6600 +0.0300 +4.76% 0.6700 0.6100 10:58
FMCC Freddie Mac +0.44 1.2600 +0.0300 +2.44% 1.2700 1.2400 11:00
UREE U.S. Rare Earths Inc +0.44 2.0600 +0.0600 +3.00% 2.0600 1.9900 10:50
FMCKN Federal Home Ln Mtg +0.41 4.7400 +0.0600 +1.28% 4.7400 4.6800 10:12
FNMA Fannie Mae +0.41 1.3100 +0.0300 +2.34% 1.3200 1.2800 11:01
FNMAS Fannie Mae Pfd S +0.41 5.9100 unch unch 5.9500 5.9100 11:01
NSSI Network-1 Sec Solu +0.37 1.6500 +0.0100 +0.61% 1.6500 1.6400 09:35
TTNP Titan Pharma Inc +0.36 0.6305 +0.0055 +0.88% 0.6400 0.6120 10:35
VPIG Virtual Piggy Inc +0.33 1.2600 +0.0600 +5.00% 1.2800 1.2180 10:45
FNMAH Federal Natl Mtg Pfd +0.33 4.6500 +0.0500 +1.09% 4.6800 4.6500 10:40
CZICF Canadian Zinc Corp +0.32 0.5660 +0.0110 +1.98% 0.5670 0.5370 10:56
SIAF Sino Agro Food Inc +0.32 0.4800 +0.0050 +1.05% 0.4900 0.4700 10:57
MARA Marathon Patent Group Inc. +0.31 5.2000 +0.0500 +0.97% 5.2000 5.1200 11:01
BZNE Biozone Pharm +0.31 0.5200 +0.0188 +3.75% 0.5200 0.5012 09:42
TPNI The Pulse Network +0.29 0.4900 +0.0300 +6.52% 0.5000 0.4800 10:58
NAMG North American Oil +0.28 1.5100 +0.0300 +2.03% 1.6000 1.4000 10:58
PROP Propell Corp +0.26 0.3650 +0.0050 +1.39% 0.3650 0.3500 10:26
ROIL Richfield Oil +0.23 0.4000 +0.0101 +2.59% 0.4000 0.3063 10:05
FMCKL Freddie Mac 6.02 Pfd +0.18 4.7900 +0.0200 +0.42% 4.7900 4.7900 10:09
DECN Decision Diagnostics Corp +0.16 0.6900 +0.0150 +2.22% 0.7050 0.6600 10:57
ECAU Echo Automotive Inc +0.14 0.2660 +0.0010 +0.38% 0.2700 0.2650 10:07
XBTC Xhibit Corp. +0.05 1.9600 +0.0100 +0.51% 1.9600 1.7500 10:37
FMCCL Freddie Mac Var RTS +0.05 8.9700 +0.0100 +0.11% 8.9700 8.9400 10:42
FMCCI Freddie Mac Var Pr B +0.03 8.8600 +0.0100 +0.11% 8.8600 8.8600 10:38
WTER Alkaline Water Company Inc. (The) +0.02 0.7720 -0.0250 -3.14% 0.9400 0.7600 11:01
FMCCK Freddie Mac 5.79 unch 9.2200 unch unch 9.2200 9.2200 10:57
SNNY Sunnyside Bancorp unch 9.8500 unch unch 9.8500 9.8500 10:45
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0900 7.9600 10:53
CLCN Creative Learning Corp unch 1.9100 unch unch 1.9100 1.9100 10:18
DAKP Mct Holding Corp. unch 2.0000 unch unch 2.0000 1.9800 10:39
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3840 10:13
HIIT Hii Technologies unch 0.2900 unch unch 0.2960 0.2900 10:13
NROM Noble Romans Inc unch 1.6800 unch unch 1.7000 1.6800 10:25
FMCCN Freddie Mac Var N unch 9.0400 unch unch 9.0400 9.0400 10:57
FTTN First Titan Corp. unch 0.9700 unch unch 0.9800 0.9700 10:54
MRIC Mri Interventions unch 1.3900 unch unch 1.4000 1.3700 10:58
OBJE Obscene Jeans Corp unch 0.3900 unch unch 0.3940 0.3600 10:58
CIGW Cig Wireless Corp unch 3.2500 unch unch 3.4000 3.2500 10:28
PARR Par Pete Corp unch 1.8900 unch unch 1.9000 1.8800 09:48
FVRG Forevergreen Worldwide Corporation unch 1.0000 unch unch 1.0000 0.9600 10:52
TQLA Montalvo Spirits In unch 0.4000 unch unch 0.4200 0.3810 10:52
ADXS Advaxis Inc -0.11 6.5000 -0.1000 -1.52% 6.5000 6.3600 10:47
NVIV Design Source Inc -0.17 1.5500 -0.0300 -1.90% 1.6200 1.5500 10:59
SHPR Poly Shield Technologies Inc -0.21 0.6900 -0.0100 -1.43% 0.6900 0.6800 10:44
ACLZ Accelerize New Media -0.24 1.2300 -0.0200 -1.60% 1.2500 1.2200 10:47
FPMI Fluoropharma Medical Inc -0.27 0.6316 -0.0084 -1.31% 0.6500 0.6316 10:45
CYRX Cryoport Inc -0.29 0.4900 -0.0100 -2.00% 0.5400 0.4900 10:57
ARTH Arch Therapeutics Inc. -0.32 0.3750 -0.0050 -1.32% 0.3790 0.3651 10:56
FNMFN Federal National Mortgage Association -0.38 9.8500 -0.0900 -0.91% 9.8900 9.8500 10:58
PFIE Profire Energy Inc -0.39 2.3800 -0.0600 -2.46% 2.4800 2.3800 10:44
SOUL Soul & Vibe Interactive Inc. -0.43 0.3005 -0.0275 -8.38% 0.3005 0.2906 10:39
AMZZ Amazonica Corp -0.50 0.7400 -0.0100 -1.33% 0.7400 0.7400 10:09
FMCKJ Freddie Mac Pfd Z -0.51 5.9100 -0.0400 -0.67% 5.9600 5.9100 10:32
DRIO Labstyle -0.52 2.7500 -0.0500 -1.79% 2.7500 2.7500 10:23
UMAX Umax Group Corp -0.53 0.9850 -0.1150 -10.45% 1.1500 0.9500 10:46
LPAD Lapolla Industries -0.57 0.4300 -0.0300 -6.52% 0.4300 0.4300 09:59
SFES Safestitch Medical -0.71 1.4500 -0.0500 -3.33% 1.4500 1.4500 10:24
SNGX Soligenix Inc. -0.73 2.3200 -0.0700 -2.93% 2.4800 2.2300 10:59
LBMH Liberator Medical Hl -0.89 2.3100 -0.0600 -2.53% 2.3600 2.3100 10:59
SNWV Sanuwave Health Inc -0.92 0.7200 -0.0250 -3.36% 0.7440 0.7200 10:25
HIPP Hipcricket Inc -0.95 0.5200 -0.0290 -5.28% 0.5500 0.5200 11:00
GTHP Guided Therapeutics -0.95 0.5840 -0.0260 -4.26% 0.5940 0.5840 10:59
FMAR First Mariner Bancorp -1.06 0.8900 -0.0700 -7.29% 0.9600 0.8900 11:01
ZERO Save The World Air I -1.19 1.2700 -0.0500 -3.79% 1.3400 1.2500 10:58
SCRA Securealert Inc -1.32 19.0000 -0.3000 -1.55% 19.0000 19.0000 11:01
ENSV Enservco Corpporation -1.82 1.4100 -0.0700 -4.73% 1.4800 1.4100 10:23
SITO Single Touch Systems -1.96 0.5200 -0.0450 -7.96% 0.5400 0.5000 10:55
VASO Vasomedical Inc -2.15 0.2710 -0.0240 -8.14% 0.2758 0.2710 10:49
(0)
(0)
