Posted On: 09/27/2013 10:14:34 AM
Post# of 39348
OTC/BB Most Active Stocks Friday, September 27, 2013 10:14:11 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ENSV Enservco Corpporation +2.61 1.4600 +0.1600 +12.31% 1.4700 1.4300 09:56
SIAF Sino Agro Food Inc +1.77 0.5710 +0.0280 +5.16% 0.5890 0.5490 09:58
SOUL Soul & Vibe Interactive Inc. +1.14 0.3900 +0.0850 +27.87% 0.3900 0.3100 09:58
ACLZ Accelerize New Media +1.09 1.1000 +0.1000 +10.00% 1.1000 1.1000 09:38
AOIL Armada Oil Inc +1.08 0.2900 +0.0200 +7.41% 0.2900 0.2700 09:30
STVI Snap Interactive +1.01 0.7500 +0.0500 +7.14% 0.7540 0.6500 09:48
XXII 22Nd Cent +0.92 1.2500 +0.0500 +4.17% 1.2500 1.2000 09:46
PTQMF Petaquilla Minerals +0.87 0.3297 +0.0097 +3.03% 0.3297 0.3297 09:30
DAKP Mct Holding Corp. +0.83 2.1500 +0.1501 +7.51% 2.1500 2.0000 09:54
FVRG Forevergreen Worldwide Corporation +0.80 1.0400 +0.0900 +9.47% 1.0500 1.0400 09:41
TTNP Titan Pharma Inc +0.71 0.6180 +0.0080 +1.31% 0.6500 0.6180 09:55
CRVW Careview Comm Inc +0.63 0.5250 +0.0140 +2.74% 0.5250 0.5250 09:34
BZNE Biozone Pharm +0.62 0.7601 +0.0801 +11.78% 0.7601 0.7200 09:58
CYRX Cryoport Inc +0.57 0.5100 +0.0200 +4.08% 0.5100 0.5100 09:35
SMTP Smtp Inc +0.44 1.1500 +0.0300 +2.68% 1.1500 1.1500 09:45
MRIC Mri Interventions +0.39 1.4000 +0.0100 +0.72% 1.4000 1.4000 09:48
DECN Decision Diagnostics Corp +0.38 0.7600 +0.0550 +7.80% 0.7600 0.7150 09:58
VPIG Virtual Piggy Inc +0.35 1.1900 +0.0600 +5.31% 1.1900 1.1540 09:33
TCFC Tri-County Financial Corp +0.35 18.8000 +0.1000 +0.53% 18.8600 18.7500 09:58
AMZG American Eagle Energy Corp +0.35 2.3900 +0.0500 +2.14% 2.4000 2.3500 09:58
OBJE Obscene Jeans Corp +0.31 0.3610 -0.0190 -5.00% 0.3850 0.3610 09:51
VUZI Vuzix Corp +0.29 2.2600 -0.0100 -0.44% 2.3000 2.1500 09:58
BNET Bion Environmental Technologies Inc. +0.29 1.6500 +0.0200 +1.23% 1.6500 1.6300 09:34
SNGX Soligenix Inc. +0.21 2.3400 unch unch 2.3600 2.3400 09:58
DRIO Labstyle +0.21 2.7500 +0.0200 +0.73% 2.7500 2.7500 09:30
NROM Noble Romans Inc +0.16 1.5700 +0.0100 +0.64% 1.5700 1.5700 09:44
UBIQ Ubiquity Broadcasting Corp. +0.10 12.7100 +0.0900 +0.71% 12.7100 12.6100 09:38
CIGW Cig Wireless Corp +0.09 3.2600 +0.0200 +0.62% 3.4500 3.2300 09:49
SHPR Poly Shield Technologies Inc +0.08 0.7700 +0.0040 +0.52% 0.7800 0.7600 09:55
MARA Marathon Patent Group Inc. +0.06 5.1200 +0.0100 +0.20% 5.1600 5.1100 09:49
TRII Trio Resources Inc unch 0.4300 unch unch 0.4300 0.4300 09:30
ARTH Arch Therapeutics Inc. unch 0.3655 unch unch 0.3655 0.3655 09:31
WMTN Westmtn Indx Adv unch 1.0000 unch unch 1.0000 1.0000 09:32
NHLD National Holdings unch 0.3700 unch unch 0.3700 0.3700 09:30
FNMAG Fannie Mae 5.375 I unch 9.3400 unch unch 9.3400 9.3400 09:30
PDOB Presidio Bank unch 8.7000 unch unch 8.7000 8.7000 09:47
HIPP Hipcricket Inc unch 0.5000 +0.0100 +2.04% 0.5000 0.4800 09:52
GTHP Guided Therapeutics unch 0.6000 unch unch 0.6000 0.5800 09:50
SNNY Sunnyside Bancorp unch 9.8500 unch unch 9.8520 9.8500 09:38
TQLA Montalvo Spirits In unch 0.3598 +0.0048 +1.35% 0.3600 0.3550 09:55
ADXS Advaxis Inc -0.06 6.6800 +0.1200 +1.83% 6.8000 6.5000 09:53
FMAR First Mariner Bancorp -0.12 0.8800 -0.0050 -0.56% 0.9399 0.8800 09:33
PROP Propell Corp -0.12 0.3825 -0.0025 -0.65% 0.3850 0.3825 09:34
ECAU Echo Automotive Inc -0.14 0.2655 -0.0005 -0.19% 0.2700 0.2650 09:58
LBMH Liberator Medical Hl -0.15 2.3000 -0.0100 -0.43% 2.3200 2.2900 09:52
SOIGF Strata Oil & Gas Inc -0.20 0.2650 -0.0050 -1.85% 0.2650 0.2650 09:30
LPAD Lapolla Industries -0.20 0.4100 -0.0100 -2.38% 0.4100 0.4100 09:53
ZERO Save The World Air I -0.24 1.2600 -0.0100 -0.79% 1.2700 1.2500 09:54
FTTN First Titan Corp. -0.25 0.9800 +0.0200 +2.08% 0.9800 0.9500 09:56
FMCKI Federal Home Loan Mortgage Corporation. -0.26 4.7500 -0.0400 -0.84% 4.7500 4.7500 09:45
WTER Alkaline Water Company Inc. (The) -0.28 0.7994 -0.0611 -7.10% 0.8850 0.7700 09:58
TPNI The Pulse Network -0.32 0.4800 -0.0100 -2.04% 0.4800 0.4500 09:55
FNMAS Fannie Mae Pfd S -0.41 5.8700 -0.0300 -0.51% 5.9300 5.8700 09:44
HPTO Hopto Inc. -0.49 0.5450 -0.0150 -2.68% 0.5500 0.5400 09:58
PARR Par Pete Corp -0.55 1.8500 -0.0200 -1.07% 1.8700 1.8500 09:54
PFIE Profire Energy Inc -0.67 2.2500 -0.1000 -4.26% 2.3200 2.2500 09:46
FNMA Fannie Mae -0.79 1.3100 -0.0200 -1.50% 1.3400 1.2800 09:58
GLSO Glassesoff Inc. -0.82 1.2500 +0.0500 +4.17% 1.2500 1.1500 09:58
FMCC Freddie Mac -0.83 1.2500 -0.0300 -2.34% 1.2900 1.2200 09:58
FNMAT Federal Natl Pfd T -0.86 7.9800 -0.0700 -0.87% 8.0500 7.9800 09:43
APPA A.P. Pharma -0.88 0.3650 unch unch 0.3650 0.3520 09:58
AMZZ Amazonica Corp -1.00 0.7300 -0.0200 -2.67% 0.7300 0.7300 09:30
SNWV Sanuwave Health Inc -1.01 0.6980 -0.0010 -0.14% 0.6990 0.6710 09:57
FNMAH Federal Natl Mtg Pfd -1.04 4.6100 -0.1700 -3.56% 4.6100 4.6100 09:39
VASO Vasomedical Inc -1.13 0.2782 -0.0134 -4.60% 0.2950 0.2782 09:53
UREE U.S. Rare Earths Inc -1.13 2.1500 -0.2000 -8.51% 2.1500 2.0000 09:42
NAMG North American Oil -1.22 1.1500 -0.1600 -12.21% 1.2600 1.1400 09:58
CLDS Cloud Star Corp -1.25 0.6000 -0.0890 -12.92% 0.6990 0.6000 09:47
FNMFN Federal National Mortgage Association -1.87 9.2600 -0.4900 -5.03% 9.2600 9.2600 09:33
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ENSV Enservco Corpporation +2.61 1.4600 +0.1600 +12.31% 1.4700 1.4300 09:56
SIAF Sino Agro Food Inc +1.77 0.5710 +0.0280 +5.16% 0.5890 0.5490 09:58
SOUL Soul & Vibe Interactive Inc. +1.14 0.3900 +0.0850 +27.87% 0.3900 0.3100 09:58
ACLZ Accelerize New Media +1.09 1.1000 +0.1000 +10.00% 1.1000 1.1000 09:38
AOIL Armada Oil Inc +1.08 0.2900 +0.0200 +7.41% 0.2900 0.2700 09:30
STVI Snap Interactive +1.01 0.7500 +0.0500 +7.14% 0.7540 0.6500 09:48
XXII 22Nd Cent +0.92 1.2500 +0.0500 +4.17% 1.2500 1.2000 09:46
PTQMF Petaquilla Minerals +0.87 0.3297 +0.0097 +3.03% 0.3297 0.3297 09:30
DAKP Mct Holding Corp. +0.83 2.1500 +0.1501 +7.51% 2.1500 2.0000 09:54
FVRG Forevergreen Worldwide Corporation +0.80 1.0400 +0.0900 +9.47% 1.0500 1.0400 09:41
TTNP Titan Pharma Inc +0.71 0.6180 +0.0080 +1.31% 0.6500 0.6180 09:55
CRVW Careview Comm Inc +0.63 0.5250 +0.0140 +2.74% 0.5250 0.5250 09:34
BZNE Biozone Pharm +0.62 0.7601 +0.0801 +11.78% 0.7601 0.7200 09:58
CYRX Cryoport Inc +0.57 0.5100 +0.0200 +4.08% 0.5100 0.5100 09:35
SMTP Smtp Inc +0.44 1.1500 +0.0300 +2.68% 1.1500 1.1500 09:45
MRIC Mri Interventions +0.39 1.4000 +0.0100 +0.72% 1.4000 1.4000 09:48
DECN Decision Diagnostics Corp +0.38 0.7600 +0.0550 +7.80% 0.7600 0.7150 09:58
VPIG Virtual Piggy Inc +0.35 1.1900 +0.0600 +5.31% 1.1900 1.1540 09:33
TCFC Tri-County Financial Corp +0.35 18.8000 +0.1000 +0.53% 18.8600 18.7500 09:58
AMZG American Eagle Energy Corp +0.35 2.3900 +0.0500 +2.14% 2.4000 2.3500 09:58
OBJE Obscene Jeans Corp +0.31 0.3610 -0.0190 -5.00% 0.3850 0.3610 09:51
VUZI Vuzix Corp +0.29 2.2600 -0.0100 -0.44% 2.3000 2.1500 09:58
BNET Bion Environmental Technologies Inc. +0.29 1.6500 +0.0200 +1.23% 1.6500 1.6300 09:34
SNGX Soligenix Inc. +0.21 2.3400 unch unch 2.3600 2.3400 09:58
DRIO Labstyle +0.21 2.7500 +0.0200 +0.73% 2.7500 2.7500 09:30
NROM Noble Romans Inc +0.16 1.5700 +0.0100 +0.64% 1.5700 1.5700 09:44
UBIQ Ubiquity Broadcasting Corp. +0.10 12.7100 +0.0900 +0.71% 12.7100 12.6100 09:38
CIGW Cig Wireless Corp +0.09 3.2600 +0.0200 +0.62% 3.4500 3.2300 09:49
SHPR Poly Shield Technologies Inc +0.08 0.7700 +0.0040 +0.52% 0.7800 0.7600 09:55
MARA Marathon Patent Group Inc. +0.06 5.1200 +0.0100 +0.20% 5.1600 5.1100 09:49
TRII Trio Resources Inc unch 0.4300 unch unch 0.4300 0.4300 09:30
ARTH Arch Therapeutics Inc. unch 0.3655 unch unch 0.3655 0.3655 09:31
WMTN Westmtn Indx Adv unch 1.0000 unch unch 1.0000 1.0000 09:32
NHLD National Holdings unch 0.3700 unch unch 0.3700 0.3700 09:30
FNMAG Fannie Mae 5.375 I unch 9.3400 unch unch 9.3400 9.3400 09:30
PDOB Presidio Bank unch 8.7000 unch unch 8.7000 8.7000 09:47
HIPP Hipcricket Inc unch 0.5000 +0.0100 +2.04% 0.5000 0.4800 09:52
GTHP Guided Therapeutics unch 0.6000 unch unch 0.6000 0.5800 09:50
SNNY Sunnyside Bancorp unch 9.8500 unch unch 9.8520 9.8500 09:38
TQLA Montalvo Spirits In unch 0.3598 +0.0048 +1.35% 0.3600 0.3550 09:55
ADXS Advaxis Inc -0.06 6.6800 +0.1200 +1.83% 6.8000 6.5000 09:53
FMAR First Mariner Bancorp -0.12 0.8800 -0.0050 -0.56% 0.9399 0.8800 09:33
PROP Propell Corp -0.12 0.3825 -0.0025 -0.65% 0.3850 0.3825 09:34
ECAU Echo Automotive Inc -0.14 0.2655 -0.0005 -0.19% 0.2700 0.2650 09:58
LBMH Liberator Medical Hl -0.15 2.3000 -0.0100 -0.43% 2.3200 2.2900 09:52
SOIGF Strata Oil & Gas Inc -0.20 0.2650 -0.0050 -1.85% 0.2650 0.2650 09:30
LPAD Lapolla Industries -0.20 0.4100 -0.0100 -2.38% 0.4100 0.4100 09:53
ZERO Save The World Air I -0.24 1.2600 -0.0100 -0.79% 1.2700 1.2500 09:54
FTTN First Titan Corp. -0.25 0.9800 +0.0200 +2.08% 0.9800 0.9500 09:56
FMCKI Federal Home Loan Mortgage Corporation. -0.26 4.7500 -0.0400 -0.84% 4.7500 4.7500 09:45
WTER Alkaline Water Company Inc. (The) -0.28 0.7994 -0.0611 -7.10% 0.8850 0.7700 09:58
TPNI The Pulse Network -0.32 0.4800 -0.0100 -2.04% 0.4800 0.4500 09:55
FNMAS Fannie Mae Pfd S -0.41 5.8700 -0.0300 -0.51% 5.9300 5.8700 09:44
HPTO Hopto Inc. -0.49 0.5450 -0.0150 -2.68% 0.5500 0.5400 09:58
PARR Par Pete Corp -0.55 1.8500 -0.0200 -1.07% 1.8700 1.8500 09:54
PFIE Profire Energy Inc -0.67 2.2500 -0.1000 -4.26% 2.3200 2.2500 09:46
FNMA Fannie Mae -0.79 1.3100 -0.0200 -1.50% 1.3400 1.2800 09:58
GLSO Glassesoff Inc. -0.82 1.2500 +0.0500 +4.17% 1.2500 1.1500 09:58
FMCC Freddie Mac -0.83 1.2500 -0.0300 -2.34% 1.2900 1.2200 09:58
FNMAT Federal Natl Pfd T -0.86 7.9800 -0.0700 -0.87% 8.0500 7.9800 09:43
APPA A.P. Pharma -0.88 0.3650 unch unch 0.3650 0.3520 09:58
AMZZ Amazonica Corp -1.00 0.7300 -0.0200 -2.67% 0.7300 0.7300 09:30
SNWV Sanuwave Health Inc -1.01 0.6980 -0.0010 -0.14% 0.6990 0.6710 09:57
FNMAH Federal Natl Mtg Pfd -1.04 4.6100 -0.1700 -3.56% 4.6100 4.6100 09:39
VASO Vasomedical Inc -1.13 0.2782 -0.0134 -4.60% 0.2950 0.2782 09:53
UREE U.S. Rare Earths Inc -1.13 2.1500 -0.2000 -8.51% 2.1500 2.0000 09:42
NAMG North American Oil -1.22 1.1500 -0.1600 -12.21% 1.2600 1.1400 09:58
CLDS Cloud Star Corp -1.25 0.6000 -0.0890 -12.92% 0.6990 0.6000 09:47
FNMFN Federal National Mortgage Association -1.87 9.2600 -0.4900 -5.03% 9.2600 9.2600 09:33
(0)
(0)
