Posted On: 09/26/2013 1:21:38 PM
Post# of 39348
OTC/BB Most Active Stocks Thursday, September 26, 2013 1:21:13 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
HPTO Hopto Inc. +2.61 0.5500 +0.0520 +10.44% 0.5750 0.4998 13:02
VUZI Vuzix Corp +2.16 2.2300 +0.1400 +6.70% 2.4800 2.1000 12:54
FNMFM Fed Natl Mtg Pfd E +2.01 10.5900 +0.5900 +5.90% 10.7500 10.4000 12:21
CRVW Careview Comm Inc +1.92 0.5500 +0.0500 +10.00% 0.5800 0.5075 11:12
SIAF Sino Agro Food Inc +1.81 0.5050 +0.0300 +6.32% 0.5050 0.4700 13:00
BNET Bion Environmental Technologies Inc. +1.78 1.6300 +0.1200 +7.95% 1.6300 1.5480 12:46
XXII 22Nd Cent +1.68 1.1800 +0.0800 +7.27% 1.1900 1.1100 12:16
DPSI Decisionpoint Systems Inc +1.45 0.6899 +0.0899 +14.98% 0.6999 0.6400 12:06
PROP Propell Corp +1.24 0.3850 +0.0250 +6.94% 0.3850 0.3500 12:40
TCFC Tri-County Financial Corp +1.22 18.6500 +0.2000 +1.08% 18.6500 18.6500 11:28
FNMA Fannie Mae +1.19 1.3500 +0.0700 +5.47% 1.3500 1.2800 13:05
FMAO Farmers & Merch Banc +1.07 22.0000 +0.2500 +1.15% 22.0000 22.0000 10:36
UREE U.S. Rare Earths Inc +1.05 2.1500 +0.1500 +7.50% 2.3900 1.9900 11:31
ISDR Issuer Direct Corp +1.02 7.7600 +0.2800 +3.74% 7.7600 7.7500 11:39
CLDS Cloud Star Corp +0.99 0.6980 +0.0680 +10.79% 0.7000 0.6100 12:51
FMCCJ Freddie Mac Pfd Q +0.90 9.2100 +0.2400 +2.68% 9.2100 9.2100 12:57
FMCC Freddie Mac +0.86 1.2900 +0.0600 +4.88% 1.2900 1.2400 13:05
FMCKO Fed Home Ln Mtg +0.80 4.7700 +0.1200 +2.58% 4.7700 4.7200 09:52
SMTP Smtp Inc +0.73 1.1600 +0.0500 +4.50% 1.1600 1.0400 11:58
NSSI Network-1 Sec Solu +0.72 1.6600 +0.0200 +1.22% 1.6600 1.6400 12:43
FNMAH Federal Natl Mtg Pfd +0.66 4.7000 +0.1000 +2.17% 4.7000 4.6500 11:45
FNMAT Federal Natl Pfd T +0.61 8.1000 +0.0500 +0.62% 8.1000 7.9600 12:54
FNMAI Fed Ntl Mtg Ser Q +0.55 5.0000 +0.0600 +1.21% 5.0000 4.9800 12:42
AMZG American Eagle Energy Corp +0.47 2.3500 +0.0400 +1.73% 2.3600 2.3000 13:03
WTER Alkaline Water Company Inc. (The) +0.46 0.8600 +0.0630 +7.90% 0.9400 0.7500 13:04
FMCKN Federal Home Ln Mtg +0.41 4.7400 +0.0600 +1.28% 4.7400 4.6800 10:12
NVIV Design Source Inc +0.38 1.6500 +0.0700 +4.43% 1.6500 1.5500 12:58
SVLT Sunvault Energy Inc. +0.36 0.6100 +0.0400 +7.02% 0.6199 0.6100 11:06
TTNP Titan Pharma Inc +0.33 0.6300 +0.0050 +0.80% 0.6400 0.6120 12:03
BZNE Biozone Pharm +0.31 0.5200 +0.0188 +3.75% 0.5200 0.5012 09:42
FNMAJ Fannie Mae Pfd R +0.28 5.3200 +0.0700 +1.33% 5.3200 5.3200 12:06
AEYE Audioeye Inc +0.27 0.3500 +0.0100 +2.94% 0.4000 0.3500 11:59
CTIX Cellceutix Corp +0.25 1.8900 +0.0100 +0.53% 1.9200 1.8500 12:56
VPIG Virtual Piggy Inc +0.22 1.2400 +0.0400 +3.33% 1.2800 1.2180 13:03
SHPR Poly Shield Technologies Inc +0.21 0.7100 +0.0100 +1.43% 0.7100 0.6800 12:53
NAMG North American Oil +0.19 1.4700 -0.0100 -0.68% 1.6000 1.4000 13:05
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 0.7000 +0.0250 +3.70% 0.7050 0.6600 13:01
TPNI The Pulse Network +0.10 0.4700 +0.0100 +2.17% 0.5000 0.4700 11:20
UBIQ Ubiquity Broadcasting Corp. +0.08 12.4000 +0.0700 +0.57% 12.4800 12.2500 12:35
APPA A.P. Pharma +0.07 0.3500 +0.0010 +0.29% 0.3650 0.3490 12:49
CLCN Creative Learning Corp +0.06 1.9200 +0.0100 +0.52% 1.9200 1.9100 12:08
XBTC Xhibit Corp. +0.05 1.9600 +0.0100 +0.51% 1.9600 1.7500 12:39
FMCCI Freddie Mac Var Pr B +0.03 8.8600 +0.0100 +0.11% 8.8600 8.8600 10:38
UMAX Umax Group Corp unch 1.1000 unch unch 1.1500 0.9500 12:48
MRIC Mri Interventions unch 1.3900 unch unch 1.4000 1.3700 12:55
FMCCN Freddie Mac Var N unch 9.0400 unch unch 9.0400 9.0400 10:57
CWBB Commonwealth Bus Bk unch 20.1000 unch unch 20.1000 20.1000 11:50
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3840 10:13
LIQT Blue Moose Media unch 2.5000 unch unch 2.6100 2.5000 11:24
STVI Snap Interactive unch 0.7000 unch unch 0.7699 0.6000 12:36
ECAU Echo Automotive Inc unch 0.2650 unch unch 0.2700 0.2650 13:02
FMCCK Freddie Mac 5.79 unch 9.2200 unch unch 9.2200 9.2200 10:57
CSBB C S B Bancorp Ohio unch 18.8200 unch unch 18.8200 18.8200 12:01
DAKP Mct Holding Corp. unch 2.0000 unch unch 2.0000 1.9800 11:55
AMZZ Amazonica Corp unch 0.7500 unch unch 0.7500 0.7400 13:05
MARA Marathon Patent Group Inc. unch 5.1800 +0.0300 +0.58% 5.2000 5.1200 13:04
SGBK Stonegate Bank [Fl] unch 20.7500 unch unch 20.7500 20.7500 12:51
UBMI United Bancorp [Mi] unch 6.8000 unch unch 6.8000 6.8000 12:33
FNMAS Fannie Mae Pfd S unch 5.9100 unch unch 5.9500 5.9100 12:50
SNNY Sunnyside Bancorp unch 9.8500 unch unch 9.8500 9.8500 11:44
BFDI Brekford Intl Corp -0.02 0.5199 -0.0003 -0.06% 0.5199 0.5199 11:10
ADXS Advaxis Inc -0.04 6.5600 -0.0400 -0.61% 6.6500 6.3600 12:50
FVRG Forevergreen Worldwide Corporation -0.09 0.9900 -0.0100 -1.00% 1.0000 0.9600 12:50
HIIT Hii Technologies -0.16 0.2880 -0.0020 -0.69% 0.2960 0.2880 12:08
DRIO Labstyle -0.21 2.7500 -0.0500 -1.79% 2.8000 2.7500 13:05
CYRX Cryoport Inc -0.29 0.4900 -0.0100 -2.00% 0.5400 0.4900 12:43
PFIE Profire Energy Inc -0.33 2.3000 -0.1400 -5.74% 2.4800 2.2700 13:04
CIGW Cig Wireless Corp -0.36 3.1700 -0.0800 -2.46% 3.4000 3.1700 11:47
FNMFN Federal National Mortgage Association -0.38 9.8500 -0.0900 -0.91% 9.8900 9.8500 10:58
NROM Noble Romans Inc -0.45 1.5600 -0.1200 -7.14% 1.7000 1.5600 13:01
LBMH Liberator Medical Hl -0.46 2.3400 -0.0300 -1.27% 2.3600 2.3000 12:51
PTQMF Petaquilla Minerals -0.47 0.3200 -0.0051 -1.57% 0.3200 0.3194 12:29
ZERO Save The World Air I -0.48 1.3000 -0.0200 -1.52% 1.3400 1.2500 12:23
CZICF Canadian Zinc Corp -0.48 0.5388 -0.0162 -2.92% 0.5670 0.5370 12:43
OBJE Obscene Jeans Corp -0.50 0.3800 -0.0100 -2.56% 0.3940 0.3600 12:46
WMTN Westmtn Indx Adv -0.50 0.9500 -0.0300 -3.06% 0.9500 0.9500 12:56
FTTN First Titan Corp. -0.51 0.9500 -0.0200 -2.06% 0.9800 0.9500 12:39
FMBP First Mountain Bancorp [Ca] -0.52 6.7500 -0.2500 -3.57% 6.7500 6.7500 11:56
PARR Par Pete Corp -0.55 1.8700 -0.0200 -1.06% 1.9000 1.8700 12:20
SFES Safestitch Medical -0.57 1.4600 -0.0400 -2.67% 1.4700 1.4500 12:52
LPAD Lapolla Industries -0.57 0.4300 -0.0300 -6.52% 0.4300 0.4300 09:59
SOUL Soul & Vibe Interactive Inc. -0.60 0.2900 -0.0380 -11.59% 0.3005 0.2810 13:00
FKYS First Keystone Corp -0.63 26.7500 -0.2500 -0.93% 26.7500 26.7500 11:56
TQLA Montalvo Spirits In -0.63 0.3750 -0.0250 -6.25% 0.4200 0.3550 12:54
FMCKJ Freddie Mac Pfd Z -0.63 5.9000 -0.0500 -0.84% 5.9600 5.8800 12:56
GAMR Great American Group Inc. -0.65 0.3000 -0.0100 -3.23% 0.3100 0.3000 12:03
ROIL Richfield Oil -0.69 0.3600 -0.0299 -7.67% 0.4000 0.3063 12:40
FMCCL Freddie Mac Var RTS -0.71 8.8000 -0.1600 -1.79% 8.9700 8.8000 11:55
GTHP Guided Therapeutics -0.77 0.5890 -0.0210 -3.44% 0.5940 0.5840 11:49
ARTH Arch Therapeutics Inc. -0.90 0.3660 -0.0140 -3.68% 0.3790 0.3651 13:03
SNGX Soligenix Inc. -0.93 2.3000 -0.0900 -3.77% 2.4800 2.2300 12:57
FPMI Fluoropharma Medical Inc -0.98 0.6100 -0.0300 -4.69% 0.6500 0.6100 11:08
ACLZ Accelerize New Media -1.07 1.1600 -0.0900 -7.20% 1.2500 1.1600 11:48
HIPP Hipcricket Inc -1.09 0.5200 -0.0290 -5.28% 0.5500 0.5100 12:59
SITO Single Touch Systems -1.14 0.5400 -0.0250 -4.42% 0.5400 0.5000 12:32
CALVF Caledonia Mining Cp -1.19 0.7710 -0.0300 -3.75% 0.7990 0.7497 12:14
FMAR First Mariner Bancorp -1.27 0.9000 -0.0600 -6.25% 0.9600 0.8900 12:42
SNWV Sanuwave Health Inc -1.27 0.7100 -0.0350 -4.70% 0.7440 0.7100 12:59
SCRA Securealert Inc -1.32 19.0000 -0.3000 -1.55% 19.0000 18.6000 12:39
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
HPTO Hopto Inc. +2.61 0.5500 +0.0520 +10.44% 0.5750 0.4998 13:02
VUZI Vuzix Corp +2.16 2.2300 +0.1400 +6.70% 2.4800 2.1000 12:54
FNMFM Fed Natl Mtg Pfd E +2.01 10.5900 +0.5900 +5.90% 10.7500 10.4000 12:21
CRVW Careview Comm Inc +1.92 0.5500 +0.0500 +10.00% 0.5800 0.5075 11:12
SIAF Sino Agro Food Inc +1.81 0.5050 +0.0300 +6.32% 0.5050 0.4700 13:00
BNET Bion Environmental Technologies Inc. +1.78 1.6300 +0.1200 +7.95% 1.6300 1.5480 12:46
XXII 22Nd Cent +1.68 1.1800 +0.0800 +7.27% 1.1900 1.1100 12:16
DPSI Decisionpoint Systems Inc +1.45 0.6899 +0.0899 +14.98% 0.6999 0.6400 12:06
PROP Propell Corp +1.24 0.3850 +0.0250 +6.94% 0.3850 0.3500 12:40
TCFC Tri-County Financial Corp +1.22 18.6500 +0.2000 +1.08% 18.6500 18.6500 11:28
FNMA Fannie Mae +1.19 1.3500 +0.0700 +5.47% 1.3500 1.2800 13:05
FMAO Farmers & Merch Banc +1.07 22.0000 +0.2500 +1.15% 22.0000 22.0000 10:36
UREE U.S. Rare Earths Inc +1.05 2.1500 +0.1500 +7.50% 2.3900 1.9900 11:31
ISDR Issuer Direct Corp +1.02 7.7600 +0.2800 +3.74% 7.7600 7.7500 11:39
CLDS Cloud Star Corp +0.99 0.6980 +0.0680 +10.79% 0.7000 0.6100 12:51
FMCCJ Freddie Mac Pfd Q +0.90 9.2100 +0.2400 +2.68% 9.2100 9.2100 12:57
FMCC Freddie Mac +0.86 1.2900 +0.0600 +4.88% 1.2900 1.2400 13:05
FMCKO Fed Home Ln Mtg +0.80 4.7700 +0.1200 +2.58% 4.7700 4.7200 09:52
SMTP Smtp Inc +0.73 1.1600 +0.0500 +4.50% 1.1600 1.0400 11:58
NSSI Network-1 Sec Solu +0.72 1.6600 +0.0200 +1.22% 1.6600 1.6400 12:43
FNMAH Federal Natl Mtg Pfd +0.66 4.7000 +0.1000 +2.17% 4.7000 4.6500 11:45
FNMAT Federal Natl Pfd T +0.61 8.1000 +0.0500 +0.62% 8.1000 7.9600 12:54
FNMAI Fed Ntl Mtg Ser Q +0.55 5.0000 +0.0600 +1.21% 5.0000 4.9800 12:42
AMZG American Eagle Energy Corp +0.47 2.3500 +0.0400 +1.73% 2.3600 2.3000 13:03
WTER Alkaline Water Company Inc. (The) +0.46 0.8600 +0.0630 +7.90% 0.9400 0.7500 13:04
FMCKN Federal Home Ln Mtg +0.41 4.7400 +0.0600 +1.28% 4.7400 4.6800 10:12
NVIV Design Source Inc +0.38 1.6500 +0.0700 +4.43% 1.6500 1.5500 12:58
SVLT Sunvault Energy Inc. +0.36 0.6100 +0.0400 +7.02% 0.6199 0.6100 11:06
TTNP Titan Pharma Inc +0.33 0.6300 +0.0050 +0.80% 0.6400 0.6120 12:03
BZNE Biozone Pharm +0.31 0.5200 +0.0188 +3.75% 0.5200 0.5012 09:42
FNMAJ Fannie Mae Pfd R +0.28 5.3200 +0.0700 +1.33% 5.3200 5.3200 12:06
AEYE Audioeye Inc +0.27 0.3500 +0.0100 +2.94% 0.4000 0.3500 11:59
CTIX Cellceutix Corp +0.25 1.8900 +0.0100 +0.53% 1.9200 1.8500 12:56
VPIG Virtual Piggy Inc +0.22 1.2400 +0.0400 +3.33% 1.2800 1.2180 13:03
SHPR Poly Shield Technologies Inc +0.21 0.7100 +0.0100 +1.43% 0.7100 0.6800 12:53
NAMG North American Oil +0.19 1.4700 -0.0100 -0.68% 1.6000 1.4000 13:05
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 0.7000 +0.0250 +3.70% 0.7050 0.6600 13:01
TPNI The Pulse Network +0.10 0.4700 +0.0100 +2.17% 0.5000 0.4700 11:20
UBIQ Ubiquity Broadcasting Corp. +0.08 12.4000 +0.0700 +0.57% 12.4800 12.2500 12:35
APPA A.P. Pharma +0.07 0.3500 +0.0010 +0.29% 0.3650 0.3490 12:49
CLCN Creative Learning Corp +0.06 1.9200 +0.0100 +0.52% 1.9200 1.9100 12:08
XBTC Xhibit Corp. +0.05 1.9600 +0.0100 +0.51% 1.9600 1.7500 12:39
FMCCI Freddie Mac Var Pr B +0.03 8.8600 +0.0100 +0.11% 8.8600 8.8600 10:38
UMAX Umax Group Corp unch 1.1000 unch unch 1.1500 0.9500 12:48
MRIC Mri Interventions unch 1.3900 unch unch 1.4000 1.3700 12:55
FMCCN Freddie Mac Var N unch 9.0400 unch unch 9.0400 9.0400 10:57
CWBB Commonwealth Bus Bk unch 20.1000 unch unch 20.1000 20.1000 11:50
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3840 10:13
LIQT Blue Moose Media unch 2.5000 unch unch 2.6100 2.5000 11:24
STVI Snap Interactive unch 0.7000 unch unch 0.7699 0.6000 12:36
ECAU Echo Automotive Inc unch 0.2650 unch unch 0.2700 0.2650 13:02
FMCCK Freddie Mac 5.79 unch 9.2200 unch unch 9.2200 9.2200 10:57
CSBB C S B Bancorp Ohio unch 18.8200 unch unch 18.8200 18.8200 12:01
DAKP Mct Holding Corp. unch 2.0000 unch unch 2.0000 1.9800 11:55
AMZZ Amazonica Corp unch 0.7500 unch unch 0.7500 0.7400 13:05
MARA Marathon Patent Group Inc. unch 5.1800 +0.0300 +0.58% 5.2000 5.1200 13:04
SGBK Stonegate Bank [Fl] unch 20.7500 unch unch 20.7500 20.7500 12:51
UBMI United Bancorp [Mi] unch 6.8000 unch unch 6.8000 6.8000 12:33
FNMAS Fannie Mae Pfd S unch 5.9100 unch unch 5.9500 5.9100 12:50
SNNY Sunnyside Bancorp unch 9.8500 unch unch 9.8500 9.8500 11:44
BFDI Brekford Intl Corp -0.02 0.5199 -0.0003 -0.06% 0.5199 0.5199 11:10
ADXS Advaxis Inc -0.04 6.5600 -0.0400 -0.61% 6.6500 6.3600 12:50
FVRG Forevergreen Worldwide Corporation -0.09 0.9900 -0.0100 -1.00% 1.0000 0.9600 12:50
HIIT Hii Technologies -0.16 0.2880 -0.0020 -0.69% 0.2960 0.2880 12:08
DRIO Labstyle -0.21 2.7500 -0.0500 -1.79% 2.8000 2.7500 13:05
CYRX Cryoport Inc -0.29 0.4900 -0.0100 -2.00% 0.5400 0.4900 12:43
PFIE Profire Energy Inc -0.33 2.3000 -0.1400 -5.74% 2.4800 2.2700 13:04
CIGW Cig Wireless Corp -0.36 3.1700 -0.0800 -2.46% 3.4000 3.1700 11:47
FNMFN Federal National Mortgage Association -0.38 9.8500 -0.0900 -0.91% 9.8900 9.8500 10:58
NROM Noble Romans Inc -0.45 1.5600 -0.1200 -7.14% 1.7000 1.5600 13:01
LBMH Liberator Medical Hl -0.46 2.3400 -0.0300 -1.27% 2.3600 2.3000 12:51
PTQMF Petaquilla Minerals -0.47 0.3200 -0.0051 -1.57% 0.3200 0.3194 12:29
ZERO Save The World Air I -0.48 1.3000 -0.0200 -1.52% 1.3400 1.2500 12:23
CZICF Canadian Zinc Corp -0.48 0.5388 -0.0162 -2.92% 0.5670 0.5370 12:43
OBJE Obscene Jeans Corp -0.50 0.3800 -0.0100 -2.56% 0.3940 0.3600 12:46
WMTN Westmtn Indx Adv -0.50 0.9500 -0.0300 -3.06% 0.9500 0.9500 12:56
FTTN First Titan Corp. -0.51 0.9500 -0.0200 -2.06% 0.9800 0.9500 12:39
FMBP First Mountain Bancorp [Ca] -0.52 6.7500 -0.2500 -3.57% 6.7500 6.7500 11:56
PARR Par Pete Corp -0.55 1.8700 -0.0200 -1.06% 1.9000 1.8700 12:20
SFES Safestitch Medical -0.57 1.4600 -0.0400 -2.67% 1.4700 1.4500 12:52
LPAD Lapolla Industries -0.57 0.4300 -0.0300 -6.52% 0.4300 0.4300 09:59
SOUL Soul & Vibe Interactive Inc. -0.60 0.2900 -0.0380 -11.59% 0.3005 0.2810 13:00
FKYS First Keystone Corp -0.63 26.7500 -0.2500 -0.93% 26.7500 26.7500 11:56
TQLA Montalvo Spirits In -0.63 0.3750 -0.0250 -6.25% 0.4200 0.3550 12:54
FMCKJ Freddie Mac Pfd Z -0.63 5.9000 -0.0500 -0.84% 5.9600 5.8800 12:56
GAMR Great American Group Inc. -0.65 0.3000 -0.0100 -3.23% 0.3100 0.3000 12:03
ROIL Richfield Oil -0.69 0.3600 -0.0299 -7.67% 0.4000 0.3063 12:40
FMCCL Freddie Mac Var RTS -0.71 8.8000 -0.1600 -1.79% 8.9700 8.8000 11:55
GTHP Guided Therapeutics -0.77 0.5890 -0.0210 -3.44% 0.5940 0.5840 11:49
ARTH Arch Therapeutics Inc. -0.90 0.3660 -0.0140 -3.68% 0.3790 0.3651 13:03
SNGX Soligenix Inc. -0.93 2.3000 -0.0900 -3.77% 2.4800 2.2300 12:57
FPMI Fluoropharma Medical Inc -0.98 0.6100 -0.0300 -4.69% 0.6500 0.6100 11:08
ACLZ Accelerize New Media -1.07 1.1600 -0.0900 -7.20% 1.2500 1.1600 11:48
HIPP Hipcricket Inc -1.09 0.5200 -0.0290 -5.28% 0.5500 0.5100 12:59
SITO Single Touch Systems -1.14 0.5400 -0.0250 -4.42% 0.5400 0.5000 12:32
CALVF Caledonia Mining Cp -1.19 0.7710 -0.0300 -3.75% 0.7990 0.7497 12:14
FMAR First Mariner Bancorp -1.27 0.9000 -0.0600 -6.25% 0.9600 0.8900 12:42
SNWV Sanuwave Health Inc -1.27 0.7100 -0.0350 -4.70% 0.7440 0.7100 12:59
SCRA Securealert Inc -1.32 19.0000 -0.3000 -1.55% 19.0000 18.6000 12:39
(0)
(0)
