Posted On: 09/26/2013 2:23:45 PM
Post# of 39348

OTC/BB Most Active Stocks Thursday, September 26, 2013 2:23:21 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SIAF Sino Agro Food Inc +3.40 0.5495 +0.0745 +15.68% 0.5495 0.4700 13:53
VUZI Vuzix Corp +2.74 2.2900 +0.2000 +9.57% 2.4800 2.1000 13:36
HPTO Hopto Inc. +2.55 0.5500 +0.0520 +10.44% 0.5750 0.4998 14:02
CRVW Careview Comm Inc +1.92 0.5500 +0.0500 +10.00% 0.5800 0.5075 11:12
BNET Bion Environmental Technologies Inc. +1.78 1.6300 +0.1200 +7.95% 1.6300 1.5480 13:55
DPSI Decisionpoint Systems Inc +1.45 0.6899 +0.0899 +14.98% 0.6999 0.6400 12:06
XXII 22Nd Cent +1.31 1.1800 +0.0800 +7.27% 1.1900 1.1100 14:08
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
FMAO Farmers & Merch Banc +1.07 22.0000 +0.2500 +1.15% 22.0000 22.0000 10:36
FMCC Freddie Mac +1.06 1.2750 +0.0450 +3.66% 1.3000 1.2400 14:07
ISDR Issuer Direct Corp +1.02 7.7600 +0.2800 +3.74% 7.7600 7.7500 14:05
FNMA Fannie Mae +1.00 1.3350 +0.0550 +4.30% 1.3600 1.2800 14:08
UREE U.S. Rare Earths Inc +0.92 2.1300 +0.1300 +6.50% 2.3900 1.9900 13:51
FMCCJ Freddie Mac Pfd Q +0.90 9.2100 +0.2400 +2.68% 9.2100 9.2100 12:57
FMCKO Fed Home Ln Mtg +0.80 4.7700 +0.1200 +2.58% 4.7700 4.7200 09:52
CLDS Cloud Star Corp +0.74 0.6800 +0.0500 +7.94% 0.7000 0.6100 14:07
SMTP Smtp Inc +0.73 1.1200 +0.0100 +0.90% 1.1600 1.0400 14:00
NSSI Network-1 Sec Solu +0.72 1.6600 +0.0200 +1.22% 1.6700 1.6400 13:54
FNMAH Federal Natl Mtg Pfd +0.66 4.7000 +0.1000 +2.17% 4.7000 4.6500 11:45
FNMAI Fed Ntl Mtg Ser Q +0.55 5.0000 +0.0600 +1.21% 5.0000 4.9800 13:46
WTER Alkaline Water Company Inc. (The) +0.53 0.8770 +0.0800 +10.04% 0.9400 0.7500 14:06
CTIX Cellceutix Corp +0.50 1.8800 unch unch 1.9200 1.8500 14:07
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 1.6550 +0.0750 +4.75% 1.6600 1.5500 14:07
SVLT Sunvault Energy Inc. +0.36 0.6100 +0.0400 +7.02% 0.6199 0.6100 11:06
TRII Trio Resources Inc +0.36 0.4200 +0.0400 +10.53% 0.4200 0.3800 13:48
AMZG American Eagle Energy Corp +0.35 2.3400 +0.0300 +1.30% 2.3600 2.3000 13:58
TTNP Titan Pharma Inc +0.32 0.6299 +0.0049 +0.78% 0.6400 0.6120 13:59
BZNE Biozone Pharm +0.31 0.5200 +0.0188 +3.75% 0.5200 0.5012 09:42
SHPR Poly Shield Technologies Inc +0.29 0.7140 +0.0140 +2.00% 0.7300 0.6800 14:00
VPIG Virtual Piggy Inc +0.28 1.2500 +0.0500 +4.17% 1.2800 1.2180 14:03
DECN Decision Diagnostics Corp +0.27 0.7000 +0.0250 +3.70% 0.7100 0.6600 14:05
AEYE Audioeye Inc +0.27 0.3500 +0.0100 +2.94% 0.4000 0.3500 11:59
FMCKL Freddie Mac 6.02 Pfd +0.18 4.7900 +0.0200 +0.42% 4.7900 4.7900 10:09
ECAU Echo Automotive Inc +0.14 0.2660 +0.0010 +0.38% 0.2700 0.2650 13:43
TPNI The Pulse Network +0.10 0.4700 +0.0100 +2.17% 0.5000 0.4700 13:52
UBIQ Ubiquity Broadcasting Corp. +0.08 12.4000 +0.0700 +0.57% 12.4800 12.2500 12:35
APPA A.P. Pharma +0.07 0.3510 +0.0020 +0.57% 0.3650 0.3490 14:06
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
CSBB C S B Bancorp Ohio unch 18.8200 unch unch 18.8200 18.8200 12:01
SNNY Sunnyside Bancorp unch 9.8500 unch unch 9.8500 9.8500 11:44
AMZZ Amazonica Corp unch 0.7500 unch unch 0.7500 0.7400 14:06
UMAX Umax Group Corp unch 1.1000 unch unch 1.1500 0.9500 12:48
FNMAJ Fannie Mae Pfd R unch 5.2500 unch unch 5.3200 5.2500 13:59
FMCCK Freddie Mac 5.79 unch 9.2200 unch unch 9.2200 9.2200 10:57
UBMI United Bancorp [Mi] unch 6.8000 unch unch 6.8000 6.8000 12:33
SGBK Stonegate Bank [Fl] unch 20.7500 unch unch 20.7500 20.7500 12:51
LIQT Blue Moose Media unch 2.5000 unch unch 2.6100 2.5000 11:24
FNMAS Fannie Mae Pfd S unch 5.9100 unch unch 5.9500 5.9100 12:50
CWBB Commonwealth Bus Bk unch 20.1000 unch unch 20.1000 20.1000 11:50
FMCCN Freddie Mac Var N unch 9.0400 unch unch 9.0400 9.0400 10:57
MRIC Mri Interventions unch 1.3900 unch unch 1.4000 1.3700 14:06
STVI Snap Interactive unch 0.7000 unch unch 0.7699 0.6000 12:36
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3840 10:13
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.1000 7.9600 13:15
BFDI Brekford Intl Corp -0.02 0.5199 -0.0003 -0.06% 0.5199 0.5199 11:10
CALVF Caledonia Mining Cp -0.04 0.8000 -0.0010 -0.12% 0.8000 0.7497 13:44
ADXS Advaxis Inc -0.04 6.5600 -0.0400 -0.61% 6.6500 6.3600 13:48
CLCN Creative Learning Corp -0.06 1.8900 -0.0200 -1.05% 1.9200 1.8900 14:00
FVRG Forevergreen Worldwide Corporation -0.09 0.9900 -0.0100 -1.00% 1.0000 0.9600 12:50
DAKP Mct Holding Corp. -0.15 1.9900 -0.0100 -0.50% 2.0000 1.9800 13:55
HIIT Hii Technologies -0.16 0.2880 -0.0020 -0.69% 0.2960 0.2880 12:08
NAMG North American Oil -0.19 1.4800 unch unch 1.6000 1.4000 14:07
CIGW Cig Wireless Corp -0.22 3.2000 -0.0500 -1.54% 3.4000 3.1700 13:52
ENSV Enservco Corpporation -0.27 1.4600 -0.0200 -1.35% 1.4800 1.3000 14:03
CYRX Cryoport Inc -0.29 0.4900 -0.0100 -2.00% 0.5400 0.4900 13:20
FNMFN Federal National Mortgage Association -0.38 9.8500 -0.0900 -0.91% 9.8900 9.8500 10:58
SFES Safestitch Medical -0.42 1.4700 -0.0300 -2.00% 1.4700 1.4500 13:26
MARA Marathon Patent Group Inc. -0.43 5.0800 -0.0700 -1.36% 5.2000 5.0800 13:59
PTQMF Petaquilla Minerals -0.47 0.3200 -0.0051 -1.57% 0.3200 0.3194 13:08
GLSO Glassesoff Inc. -0.48 1.2200 -0.0300 -2.40% 1.2500 1.2200 13:52
WMTN Westmtn Indx Adv -0.50 0.9500 -0.0300 -3.06% 0.9500 0.9500 13:13
OBJE Obscene Jeans Corp -0.50 0.3800 -0.0100 -2.56% 0.3940 0.3600 12:46
FTTN First Titan Corp. -0.51 0.9500 -0.0200 -2.06% 0.9800 0.9500 13:50
CZICF Canadian Zinc Corp -0.52 0.5375 -0.0175 -3.15% 0.5670 0.5370 13:59
FMBP First Mountain Bancorp [Ca] -0.52 6.7500 -0.2500 -3.57% 6.7500 6.7500 11:56
DRIO Labstyle -0.52 2.7500 -0.0500 -1.79% 2.8000 2.7500 14:01
TQLA Montalvo Spirits In -0.53 0.3790 -0.0210 -5.25% 0.4200 0.3550 13:43
SNGX Soligenix Inc. -0.53 2.3900 unch unch 2.4800 2.2300 14:01
PARR Par Pete Corp -0.55 1.8700 -0.0200 -1.06% 1.9000 1.8700 13:38
ACLZ Accelerize New Media -0.60 1.2000 -0.0500 -4.00% 1.2500 1.1600 13:59
SOUL Soul & Vibe Interactive Inc. -0.60 0.2900 -0.0380 -11.59% 0.3005 0.2810 13:52
FKYS First Keystone Corp -0.63 26.7500 -0.2500 -0.93% 26.7500 26.7500 11:56
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 0.3100 unch unch 0.3100 0.3000 14:00
FMCCL Freddie Mac Var RTS -0.71 8.8000 -0.1600 -1.79% 8.9700 8.8000 11:55
PFIE Profire Energy Inc -0.72 2.3300 -0.1100 -4.51% 2.4800 2.2700 13:34
LPAD Lapolla Industries -0.77 0.4200 -0.0400 -8.70% 0.4300 0.4200 13:25
FNMAG Fannie Mae 5.375 I -0.88 9.2600 -0.1800 -1.91% 9.2600 9.2600 13:27
ROIL Richfield Oil -0.93 0.3500 -0.0399 -10.23% 0.4000 0.3063 14:05
ARTH Arch Therapeutics Inc. -0.96 0.3650 -0.0150 -3.95% 0.3790 0.3650 13:52
ZERO Save The World Air I -0.96 1.2800 -0.0400 -3.03% 1.3400 1.2500 13:56
FPMI Fluoropharma Medical Inc -0.98 0.6100 -0.0300 -4.69% 0.6500 0.6100 11:08
LBMH Liberator Medical Hl -1.03 2.3200 -0.0500 -2.11% 2.3600 2.2900 14:03
GTHP Guided Therapeutics -1.13 0.5790 -0.0310 -5.08% 0.5940 0.5750 14:01
SITO Single Touch Systems -1.14 0.5400 -0.0250 -4.42% 0.5400 0.5000 13:53
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
SIAF Sino Agro Food Inc +3.40 0.5495 +0.0745 +15.68% 0.5495 0.4700 13:53
VUZI Vuzix Corp +2.74 2.2900 +0.2000 +9.57% 2.4800 2.1000 13:36
HPTO Hopto Inc. +2.55 0.5500 +0.0520 +10.44% 0.5750 0.4998 14:02
CRVW Careview Comm Inc +1.92 0.5500 +0.0500 +10.00% 0.5800 0.5075 11:12
BNET Bion Environmental Technologies Inc. +1.78 1.6300 +0.1200 +7.95% 1.6300 1.5480 13:55
DPSI Decisionpoint Systems Inc +1.45 0.6899 +0.0899 +14.98% 0.6999 0.6400 12:06
XXII 22Nd Cent +1.31 1.1800 +0.0800 +7.27% 1.1900 1.1100 14:08
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
FMAO Farmers & Merch Banc +1.07 22.0000 +0.2500 +1.15% 22.0000 22.0000 10:36
FMCC Freddie Mac +1.06 1.2750 +0.0450 +3.66% 1.3000 1.2400 14:07
ISDR Issuer Direct Corp +1.02 7.7600 +0.2800 +3.74% 7.7600 7.7500 14:05
FNMA Fannie Mae +1.00 1.3350 +0.0550 +4.30% 1.3600 1.2800 14:08
UREE U.S. Rare Earths Inc +0.92 2.1300 +0.1300 +6.50% 2.3900 1.9900 13:51
FMCCJ Freddie Mac Pfd Q +0.90 9.2100 +0.2400 +2.68% 9.2100 9.2100 12:57
FMCKO Fed Home Ln Mtg +0.80 4.7700 +0.1200 +2.58% 4.7700 4.7200 09:52
CLDS Cloud Star Corp +0.74 0.6800 +0.0500 +7.94% 0.7000 0.6100 14:07
SMTP Smtp Inc +0.73 1.1200 +0.0100 +0.90% 1.1600 1.0400 14:00
NSSI Network-1 Sec Solu +0.72 1.6600 +0.0200 +1.22% 1.6700 1.6400 13:54
FNMAH Federal Natl Mtg Pfd +0.66 4.7000 +0.1000 +2.17% 4.7000 4.6500 11:45
FNMAI Fed Ntl Mtg Ser Q +0.55 5.0000 +0.0600 +1.21% 5.0000 4.9800 13:46
WTER Alkaline Water Company Inc. (The) +0.53 0.8770 +0.0800 +10.04% 0.9400 0.7500 14:06
CTIX Cellceutix Corp +0.50 1.8800 unch unch 1.9200 1.8500 14:07
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 1.6550 +0.0750 +4.75% 1.6600 1.5500 14:07
SVLT Sunvault Energy Inc. +0.36 0.6100 +0.0400 +7.02% 0.6199 0.6100 11:06
TRII Trio Resources Inc +0.36 0.4200 +0.0400 +10.53% 0.4200 0.3800 13:48
AMZG American Eagle Energy Corp +0.35 2.3400 +0.0300 +1.30% 2.3600 2.3000 13:58
TTNP Titan Pharma Inc +0.32 0.6299 +0.0049 +0.78% 0.6400 0.6120 13:59
BZNE Biozone Pharm +0.31 0.5200 +0.0188 +3.75% 0.5200 0.5012 09:42
SHPR Poly Shield Technologies Inc +0.29 0.7140 +0.0140 +2.00% 0.7300 0.6800 14:00
VPIG Virtual Piggy Inc +0.28 1.2500 +0.0500 +4.17% 1.2800 1.2180 14:03
DECN Decision Diagnostics Corp +0.27 0.7000 +0.0250 +3.70% 0.7100 0.6600 14:05
AEYE Audioeye Inc +0.27 0.3500 +0.0100 +2.94% 0.4000 0.3500 11:59
FMCKL Freddie Mac 6.02 Pfd +0.18 4.7900 +0.0200 +0.42% 4.7900 4.7900 10:09
ECAU Echo Automotive Inc +0.14 0.2660 +0.0010 +0.38% 0.2700 0.2650 13:43
TPNI The Pulse Network +0.10 0.4700 +0.0100 +2.17% 0.5000 0.4700 13:52
UBIQ Ubiquity Broadcasting Corp. +0.08 12.4000 +0.0700 +0.57% 12.4800 12.2500 12:35
APPA A.P. Pharma +0.07 0.3510 +0.0020 +0.57% 0.3650 0.3490 14:06
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
CSBB C S B Bancorp Ohio unch 18.8200 unch unch 18.8200 18.8200 12:01
SNNY Sunnyside Bancorp unch 9.8500 unch unch 9.8500 9.8500 11:44
AMZZ Amazonica Corp unch 0.7500 unch unch 0.7500 0.7400 14:06
UMAX Umax Group Corp unch 1.1000 unch unch 1.1500 0.9500 12:48
FNMAJ Fannie Mae Pfd R unch 5.2500 unch unch 5.3200 5.2500 13:59
FMCCK Freddie Mac 5.79 unch 9.2200 unch unch 9.2200 9.2200 10:57
UBMI United Bancorp [Mi] unch 6.8000 unch unch 6.8000 6.8000 12:33
SGBK Stonegate Bank [Fl] unch 20.7500 unch unch 20.7500 20.7500 12:51
LIQT Blue Moose Media unch 2.5000 unch unch 2.6100 2.5000 11:24
FNMAS Fannie Mae Pfd S unch 5.9100 unch unch 5.9500 5.9100 12:50
CWBB Commonwealth Bus Bk unch 20.1000 unch unch 20.1000 20.1000 11:50
FMCCN Freddie Mac Var N unch 9.0400 unch unch 9.0400 9.0400 10:57
MRIC Mri Interventions unch 1.3900 unch unch 1.4000 1.3700 14:06
STVI Snap Interactive unch 0.7000 unch unch 0.7699 0.6000 12:36
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3840 10:13
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.1000 7.9600 13:15
BFDI Brekford Intl Corp -0.02 0.5199 -0.0003 -0.06% 0.5199 0.5199 11:10
CALVF Caledonia Mining Cp -0.04 0.8000 -0.0010 -0.12% 0.8000 0.7497 13:44
ADXS Advaxis Inc -0.04 6.5600 -0.0400 -0.61% 6.6500 6.3600 13:48
CLCN Creative Learning Corp -0.06 1.8900 -0.0200 -1.05% 1.9200 1.8900 14:00
FVRG Forevergreen Worldwide Corporation -0.09 0.9900 -0.0100 -1.00% 1.0000 0.9600 12:50
DAKP Mct Holding Corp. -0.15 1.9900 -0.0100 -0.50% 2.0000 1.9800 13:55
HIIT Hii Technologies -0.16 0.2880 -0.0020 -0.69% 0.2960 0.2880 12:08
NAMG North American Oil -0.19 1.4800 unch unch 1.6000 1.4000 14:07
CIGW Cig Wireless Corp -0.22 3.2000 -0.0500 -1.54% 3.4000 3.1700 13:52
ENSV Enservco Corpporation -0.27 1.4600 -0.0200 -1.35% 1.4800 1.3000 14:03
CYRX Cryoport Inc -0.29 0.4900 -0.0100 -2.00% 0.5400 0.4900 13:20
FNMFN Federal National Mortgage Association -0.38 9.8500 -0.0900 -0.91% 9.8900 9.8500 10:58
SFES Safestitch Medical -0.42 1.4700 -0.0300 -2.00% 1.4700 1.4500 13:26
MARA Marathon Patent Group Inc. -0.43 5.0800 -0.0700 -1.36% 5.2000 5.0800 13:59
PTQMF Petaquilla Minerals -0.47 0.3200 -0.0051 -1.57% 0.3200 0.3194 13:08
GLSO Glassesoff Inc. -0.48 1.2200 -0.0300 -2.40% 1.2500 1.2200 13:52
WMTN Westmtn Indx Adv -0.50 0.9500 -0.0300 -3.06% 0.9500 0.9500 13:13
OBJE Obscene Jeans Corp -0.50 0.3800 -0.0100 -2.56% 0.3940 0.3600 12:46
FTTN First Titan Corp. -0.51 0.9500 -0.0200 -2.06% 0.9800 0.9500 13:50
CZICF Canadian Zinc Corp -0.52 0.5375 -0.0175 -3.15% 0.5670 0.5370 13:59
FMBP First Mountain Bancorp [Ca] -0.52 6.7500 -0.2500 -3.57% 6.7500 6.7500 11:56
DRIO Labstyle -0.52 2.7500 -0.0500 -1.79% 2.8000 2.7500 14:01
TQLA Montalvo Spirits In -0.53 0.3790 -0.0210 -5.25% 0.4200 0.3550 13:43
SNGX Soligenix Inc. -0.53 2.3900 unch unch 2.4800 2.2300 14:01
PARR Par Pete Corp -0.55 1.8700 -0.0200 -1.06% 1.9000 1.8700 13:38
ACLZ Accelerize New Media -0.60 1.2000 -0.0500 -4.00% 1.2500 1.1600 13:59
SOUL Soul & Vibe Interactive Inc. -0.60 0.2900 -0.0380 -11.59% 0.3005 0.2810 13:52
FKYS First Keystone Corp -0.63 26.7500 -0.2500 -0.93% 26.7500 26.7500 11:56
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 0.3100 unch unch 0.3100 0.3000 14:00
FMCCL Freddie Mac Var RTS -0.71 8.8000 -0.1600 -1.79% 8.9700 8.8000 11:55
PFIE Profire Energy Inc -0.72 2.3300 -0.1100 -4.51% 2.4800 2.2700 13:34
LPAD Lapolla Industries -0.77 0.4200 -0.0400 -8.70% 0.4300 0.4200 13:25
FNMAG Fannie Mae 5.375 I -0.88 9.2600 -0.1800 -1.91% 9.2600 9.2600 13:27
ROIL Richfield Oil -0.93 0.3500 -0.0399 -10.23% 0.4000 0.3063 14:05
ARTH Arch Therapeutics Inc. -0.96 0.3650 -0.0150 -3.95% 0.3790 0.3650 13:52
ZERO Save The World Air I -0.96 1.2800 -0.0400 -3.03% 1.3400 1.2500 13:56
FPMI Fluoropharma Medical Inc -0.98 0.6100 -0.0300 -4.69% 0.6500 0.6100 11:08
LBMH Liberator Medical Hl -1.03 2.3200 -0.0500 -2.11% 2.3600 2.2900 14:03
GTHP Guided Therapeutics -1.13 0.5790 -0.0310 -5.08% 0.5940 0.5750 14:01
SITO Single Touch Systems -1.14 0.5400 -0.0250 -4.42% 0.5400 0.5000 13:53
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

