Posted On: 09/27/2013 11:16:46 AM
Post# of 39348
OTC/BB Most Active Stocks Friday, September 27, 2013 11:16:22 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TTNP Titan Pharma Inc +3.54 0.6890 +0.0790 +12.95% 0.7015 0.6180 10:59
ENSV Enservco Corpporation +2.61 1.4400 +0.1400 +10.77% 1.4700 1.4200 10:53
DAKP Mct Holding Corp. +2.22 2.1000 +0.1001 +5.01% 2.1500 2.0000 11:00
STVI Snap Interactive +1.83 0.8000 +0.1000 +14.29% 0.8100 0.6500 10:56
SOUL Soul & Vibe Interactive Inc. +1.39 0.3780 +0.0730 +23.93% 0.4050 0.3100 11:00
SIAF Sino Agro Food Inc +1.31 0.5700 +0.0270 +4.97% 0.5890 0.5490 10:56
ACLZ Accelerize New Media +1.09 1.0500 +0.0500 +5.00% 1.1000 1.0500 10:50
AOIL Armada Oil Inc +0.98 0.2880 +0.0180 +6.67% 0.2900 0.2700 10:47
XXII 22Nd Cent +0.92 1.2200 +0.0200 +1.67% 1.2500 1.2000 10:57
PDOB Presidio Bank +0.86 8.8300 +0.1300 +1.49% 8.8300 8.7000 10:40
CALVF Caledonia Mining Cp +0.83 0.7810 +0.0210 +2.76% 0.7810 0.7810 10:25
DRIO Labstyle +0.72 2.8000 +0.0700 +2.56% 2.8000 2.7500 10:48
TCFC Tri-County Financial Corp +0.70 18.8000 +0.1000 +0.53% 18.8600 18.7500 10:59
CRVW Careview Comm Inc +0.63 0.5250 +0.0140 +2.74% 0.5250 0.5250 09:34
BZNE Biozone Pharm +0.62 0.7001 +0.0201 +2.96% 0.7700 0.7001 11:01
TKOI Telkonet Inc +0.59 0.2540 +0.0060 +2.42% 0.2540 0.2530 10:47
AMZG American Eagle Energy Corp +0.58 2.3900 +0.0500 +2.14% 2.4300 2.3500 10:38
DECN Decision Diagnostics Corp +0.48 0.7500 +0.0450 +6.38% 0.7600 0.7150 10:47
SHPR Poly Shield Technologies Inc +0.48 0.7900 +0.0240 +3.13% 0.7900 0.7600 10:58
FVRG Forevergreen Worldwide Corporation +0.46 1.0000 +0.0500 +5.26% 1.0500 1.0000 10:10
SMTP Smtp Inc +0.44 1.1500 +0.0300 +2.68% 1.1500 1.1500 10:44
MRIC Mri Interventions +0.39 1.4000 +0.0100 +0.72% 1.4000 1.4000 10:58
NSSI Network-1 Sec Solu +0.39 1.6700 +0.0100 +0.60% 1.6700 1.6700 10:44
CZICF Canadian Zinc Corp +0.37 0.5500 +0.0228 +4.32% 0.5500 0.5300 11:00
GLSO Glassesoff Inc. +0.32 1.2200 +0.0200 +1.67% 1.2500 1.1500 10:11
SVLT Sunvault Energy Inc. +0.29 0.6000 +0.0300 +5.26% 0.6000 0.5800 10:23
BNET Bion Environmental Technologies Inc. +0.29 1.6500 +0.0200 +1.23% 1.6500 1.6300 09:34
CYRX Cryoport Inc +0.29 0.5000 +0.0100 +2.04% 0.5100 0.5000 10:23
NROM Noble Romans Inc +0.16 1.5700 +0.0100 +0.64% 1.5700 1.5700 09:44
TQLA Montalvo Spirits In +0.13 0.3590 +0.0040 +1.13% 0.3600 0.3510 10:58
UBIQ Ubiquity Broadcasting Corp. +0.13 12.7300 +0.1100 +0.87% 12.7300 12.6100 10:08
ADXS Advaxis Inc +0.13 6.0000 -0.5600 -8.54% 6.8000 6.0000 11:00
UMAX Umax Group Corp +0.12 1.1800 +0.0300 +2.61% 1.2000 1.1600 10:41
FNMAL Fed Natl Mtg Pfd M +0.11 9.1800 +0.0300 +0.33% 9.1800 9.1800 10:39
CIGW Cig Wireless Corp +0.09 3.2600 +0.0200 +0.62% 3.4500 3.2300 09:49
FMCKP Freddie Mac 5.7 Pfd +0.09 9.1500 +0.0200 +0.22% 9.1600 9.1500 10:16
MARA Marathon Patent Group Inc. +0.06 5.1200 +0.0100 +0.20% 5.1600 5.1100 10:39
WMTN Westmtn Indx Adv unch 1.0000 unch unch 1.0000 1.0000 09:32
HIPP Hipcricket Inc unch 0.4884 -0.0016 -0.33% 0.5000 0.4800 10:55
ARTH Arch Therapeutics Inc. unch 0.3655 unch unch 0.3700 0.3655 10:52
APPA A.P. Pharma unch 0.3650 unch unch 0.3650 0.3520 09:58
FNMA Fannie Mae unch 1.3200 -0.0100 -0.75% 1.3400 1.2800 11:00
SCIO Scio Diamond Tech Cp unch 0.4500 unch unch 0.4500 0.4500 09:56
ISDR Issuer Direct Corp unch 7.7600 unch unch 7.7600 7.7600 10:33
PTQMF Petaquilla Minerals unch 0.3200 unch unch 0.3297 0.3200 10:36
SITO Single Touch Systems unch 0.5400 unch unch 0.5400 0.5400 11:00
HIIT Hii Technologies unch 0.2800 unch unch 0.2800 0.2800 10:15
TRII Trio Resources Inc unch 0.4300 unch unch 0.4300 0.4300 10:44
FNMAS Fannie Mae Pfd S unch 5.8500 -0.0500 -0.85% 5.9300 5.8500 10:58
FMCCK Freddie Mac 5.79 unch 9.0000 unch unch 9.0000 9.0000 11:00
VUZI Vuzix Corp unch 2.2700 unch unch 2.3000 2.1500 10:49
GTHP Guided Therapeutics unch 0.6000 unch unch 0.6000 0.5800 09:50
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0580 7.9800 10:17
SNNY Sunnyside Bancorp unch 9.8500 unch unch 9.8520 9.8500 09:38
NHLD National Holdings unch 0.3700 unch unch 0.3700 0.3700 09:30
SNWV Sanuwave Health Inc -0.04 0.6980 -0.0010 -0.14% 0.6990 0.6710 10:27
FNMAN Federal National Mortgage Association -0.08 9.1600 -0.0200 -0.22% 9.1600 9.1600 10:12
TPNI The Pulse Network -0.10 0.4800 -0.0100 -2.04% 0.4800 0.4500 10:42
VPIG Virtual Piggy Inc -0.12 1.1100 -0.0200 -1.77% 1.1900 1.0900 10:51
PROP Propell Corp -0.12 0.3825 -0.0025 -0.65% 0.3850 0.3825 09:34
FMAR First Mariner Bancorp -0.12 0.8600 -0.0250 -2.82% 0.9399 0.8600 10:58
ECAU Echo Automotive Inc -0.14 0.2650 -0.0010 -0.38% 0.2700 0.2650 10:20
SOIGF Strata Oil & Gas Inc -0.20 0.2650 -0.0050 -1.85% 0.2650 0.2650 10:01
FNMAG Fannie Mae 5.375 I -0.20 9.3000 -0.0400 -0.43% 9.3400 9.3000 10:21
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 10:38
FTTN First Titan Corp. -0.25 0.9500 -0.0100 -1.04% 0.9800 0.9500 10:40
FMCKI Federal Home Loan Mortgage Corporation. -0.26 4.7500 -0.0400 -0.84% 4.7580 4.7500 10:51
LBMH Liberator Medical Hl -0.29 2.2900 -0.0200 -0.87% 2.3200 2.2800 10:43
SNGX Soligenix Inc. -0.32 2.3100 -0.0300 -1.28% 2.3600 2.3000 10:43
FNMAP Fannie Mae Pfd F -0.37 9.0500 -0.0700 -0.77% 9.0500 9.0500 10:25
FMCC Freddie Mac -0.42 1.2700 -0.0100 -0.78% 1.2900 1.2200 10:53
SFES Safestitch Medical -0.44 1.4400 -0.0300 -2.04% 1.4500 1.4300 10:33
HPTO Hopto Inc. -0.49 0.5489 -0.0111 -1.98% 0.5500 0.5400 10:47
FMCKJ Freddie Mac Pfd Z -0.52 5.9100 -0.0400 -0.67% 5.9100 5.9100 09:57
PARR Par Pete Corp -0.55 1.8600 -0.0100 -0.53% 1.8700 1.8500 10:54
WTER Alkaline Water Company Inc. (The) -0.57 0.7850 -0.0755 -8.77% 0.8850 0.7580 11:00
FMCCI Freddie Mac Var Pr B -0.58 9.0600 -0.2200 -2.37% 9.0600 9.0600 10:10
PFIE Profire Energy Inc -0.67 2.2500 -0.1000 -4.26% 2.3200 2.2500 09:46
CLDS Cloud Star Corp -0.69 0.6400 -0.0490 -7.11% 0.6990 0.6000 10:52
FNMFN Federal National Mortgage Association -0.84 9.5500 -0.2000 -2.05% 9.5500 9.2600 10:51
AMZZ Amazonica Corp -1.00 0.7300 -0.0200 -2.67% 0.7300 0.7300 09:30
FMCCO Freddie Mac 5.81 O -1.07 8.8200 -0.3200 -3.50% 9.1200 8.8200 10:38
LIQT Blue Moose Media -1.09 2.5100 -0.1200 -4.56% 2.6500 2.5100 10:32
UREE U.S. Rare Earths Inc -1.13 2.1500 -0.2000 -8.51% 2.2100 2.0000 10:57
FNMAH Federal Natl Mtg Pfd -1.15 4.5900 -0.1900 -3.97% 4.6100 4.5900 10:20
OBJE Obscene Jeans Corp -1.22 0.3610 -0.0190 -5.00% 0.3850 0.3610 09:51
VASO Vasomedical Inc -1.29 0.2782 -0.0134 -4.60% 0.2950 0.2782 09:53
CWBK Commercewest Bk [Ca] -1.36 12.8000 -0.5000 -3.76% 12.8000 12.8000 09:53
NAMG North American Oil -1.70 1.1500 -0.1600 -12.21% 1.2600 1.0900 11:00
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TTNP Titan Pharma Inc +3.54 0.6890 +0.0790 +12.95% 0.7015 0.6180 10:59
ENSV Enservco Corpporation +2.61 1.4400 +0.1400 +10.77% 1.4700 1.4200 10:53
DAKP Mct Holding Corp. +2.22 2.1000 +0.1001 +5.01% 2.1500 2.0000 11:00
STVI Snap Interactive +1.83 0.8000 +0.1000 +14.29% 0.8100 0.6500 10:56
SOUL Soul & Vibe Interactive Inc. +1.39 0.3780 +0.0730 +23.93% 0.4050 0.3100 11:00
SIAF Sino Agro Food Inc +1.31 0.5700 +0.0270 +4.97% 0.5890 0.5490 10:56
ACLZ Accelerize New Media +1.09 1.0500 +0.0500 +5.00% 1.1000 1.0500 10:50
AOIL Armada Oil Inc +0.98 0.2880 +0.0180 +6.67% 0.2900 0.2700 10:47
XXII 22Nd Cent +0.92 1.2200 +0.0200 +1.67% 1.2500 1.2000 10:57
PDOB Presidio Bank +0.86 8.8300 +0.1300 +1.49% 8.8300 8.7000 10:40
CALVF Caledonia Mining Cp +0.83 0.7810 +0.0210 +2.76% 0.7810 0.7810 10:25
DRIO Labstyle +0.72 2.8000 +0.0700 +2.56% 2.8000 2.7500 10:48
TCFC Tri-County Financial Corp +0.70 18.8000 +0.1000 +0.53% 18.8600 18.7500 10:59
CRVW Careview Comm Inc +0.63 0.5250 +0.0140 +2.74% 0.5250 0.5250 09:34
BZNE Biozone Pharm +0.62 0.7001 +0.0201 +2.96% 0.7700 0.7001 11:01
TKOI Telkonet Inc +0.59 0.2540 +0.0060 +2.42% 0.2540 0.2530 10:47
AMZG American Eagle Energy Corp +0.58 2.3900 +0.0500 +2.14% 2.4300 2.3500 10:38
DECN Decision Diagnostics Corp +0.48 0.7500 +0.0450 +6.38% 0.7600 0.7150 10:47
SHPR Poly Shield Technologies Inc +0.48 0.7900 +0.0240 +3.13% 0.7900 0.7600 10:58
FVRG Forevergreen Worldwide Corporation +0.46 1.0000 +0.0500 +5.26% 1.0500 1.0000 10:10
SMTP Smtp Inc +0.44 1.1500 +0.0300 +2.68% 1.1500 1.1500 10:44
MRIC Mri Interventions +0.39 1.4000 +0.0100 +0.72% 1.4000 1.4000 10:58
NSSI Network-1 Sec Solu +0.39 1.6700 +0.0100 +0.60% 1.6700 1.6700 10:44
CZICF Canadian Zinc Corp +0.37 0.5500 +0.0228 +4.32% 0.5500 0.5300 11:00
GLSO Glassesoff Inc. +0.32 1.2200 +0.0200 +1.67% 1.2500 1.1500 10:11
SVLT Sunvault Energy Inc. +0.29 0.6000 +0.0300 +5.26% 0.6000 0.5800 10:23
BNET Bion Environmental Technologies Inc. +0.29 1.6500 +0.0200 +1.23% 1.6500 1.6300 09:34
CYRX Cryoport Inc +0.29 0.5000 +0.0100 +2.04% 0.5100 0.5000 10:23
NROM Noble Romans Inc +0.16 1.5700 +0.0100 +0.64% 1.5700 1.5700 09:44
TQLA Montalvo Spirits In +0.13 0.3590 +0.0040 +1.13% 0.3600 0.3510 10:58
UBIQ Ubiquity Broadcasting Corp. +0.13 12.7300 +0.1100 +0.87% 12.7300 12.6100 10:08
ADXS Advaxis Inc +0.13 6.0000 -0.5600 -8.54% 6.8000 6.0000 11:00
UMAX Umax Group Corp +0.12 1.1800 +0.0300 +2.61% 1.2000 1.1600 10:41
FNMAL Fed Natl Mtg Pfd M +0.11 9.1800 +0.0300 +0.33% 9.1800 9.1800 10:39
CIGW Cig Wireless Corp +0.09 3.2600 +0.0200 +0.62% 3.4500 3.2300 09:49
FMCKP Freddie Mac 5.7 Pfd +0.09 9.1500 +0.0200 +0.22% 9.1600 9.1500 10:16
MARA Marathon Patent Group Inc. +0.06 5.1200 +0.0100 +0.20% 5.1600 5.1100 10:39
WMTN Westmtn Indx Adv unch 1.0000 unch unch 1.0000 1.0000 09:32
HIPP Hipcricket Inc unch 0.4884 -0.0016 -0.33% 0.5000 0.4800 10:55
ARTH Arch Therapeutics Inc. unch 0.3655 unch unch 0.3700 0.3655 10:52
APPA A.P. Pharma unch 0.3650 unch unch 0.3650 0.3520 09:58
FNMA Fannie Mae unch 1.3200 -0.0100 -0.75% 1.3400 1.2800 11:00
SCIO Scio Diamond Tech Cp unch 0.4500 unch unch 0.4500 0.4500 09:56
ISDR Issuer Direct Corp unch 7.7600 unch unch 7.7600 7.7600 10:33
PTQMF Petaquilla Minerals unch 0.3200 unch unch 0.3297 0.3200 10:36
SITO Single Touch Systems unch 0.5400 unch unch 0.5400 0.5400 11:00
HIIT Hii Technologies unch 0.2800 unch unch 0.2800 0.2800 10:15
TRII Trio Resources Inc unch 0.4300 unch unch 0.4300 0.4300 10:44
FNMAS Fannie Mae Pfd S unch 5.8500 -0.0500 -0.85% 5.9300 5.8500 10:58
FMCCK Freddie Mac 5.79 unch 9.0000 unch unch 9.0000 9.0000 11:00
VUZI Vuzix Corp unch 2.2700 unch unch 2.3000 2.1500 10:49
GTHP Guided Therapeutics unch 0.6000 unch unch 0.6000 0.5800 09:50
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0580 7.9800 10:17
SNNY Sunnyside Bancorp unch 9.8500 unch unch 9.8520 9.8500 09:38
NHLD National Holdings unch 0.3700 unch unch 0.3700 0.3700 09:30
SNWV Sanuwave Health Inc -0.04 0.6980 -0.0010 -0.14% 0.6990 0.6710 10:27
FNMAN Federal National Mortgage Association -0.08 9.1600 -0.0200 -0.22% 9.1600 9.1600 10:12
TPNI The Pulse Network -0.10 0.4800 -0.0100 -2.04% 0.4800 0.4500 10:42
VPIG Virtual Piggy Inc -0.12 1.1100 -0.0200 -1.77% 1.1900 1.0900 10:51
PROP Propell Corp -0.12 0.3825 -0.0025 -0.65% 0.3850 0.3825 09:34
FMAR First Mariner Bancorp -0.12 0.8600 -0.0250 -2.82% 0.9399 0.8600 10:58
ECAU Echo Automotive Inc -0.14 0.2650 -0.0010 -0.38% 0.2700 0.2650 10:20
SOIGF Strata Oil & Gas Inc -0.20 0.2650 -0.0050 -1.85% 0.2650 0.2650 10:01
FNMAG Fannie Mae 5.375 I -0.20 9.3000 -0.0400 -0.43% 9.3400 9.3000 10:21
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 10:38
FTTN First Titan Corp. -0.25 0.9500 -0.0100 -1.04% 0.9800 0.9500 10:40
FMCKI Federal Home Loan Mortgage Corporation. -0.26 4.7500 -0.0400 -0.84% 4.7580 4.7500 10:51
LBMH Liberator Medical Hl -0.29 2.2900 -0.0200 -0.87% 2.3200 2.2800 10:43
SNGX Soligenix Inc. -0.32 2.3100 -0.0300 -1.28% 2.3600 2.3000 10:43
FNMAP Fannie Mae Pfd F -0.37 9.0500 -0.0700 -0.77% 9.0500 9.0500 10:25
FMCC Freddie Mac -0.42 1.2700 -0.0100 -0.78% 1.2900 1.2200 10:53
SFES Safestitch Medical -0.44 1.4400 -0.0300 -2.04% 1.4500 1.4300 10:33
HPTO Hopto Inc. -0.49 0.5489 -0.0111 -1.98% 0.5500 0.5400 10:47
FMCKJ Freddie Mac Pfd Z -0.52 5.9100 -0.0400 -0.67% 5.9100 5.9100 09:57
PARR Par Pete Corp -0.55 1.8600 -0.0100 -0.53% 1.8700 1.8500 10:54
WTER Alkaline Water Company Inc. (The) -0.57 0.7850 -0.0755 -8.77% 0.8850 0.7580 11:00
FMCCI Freddie Mac Var Pr B -0.58 9.0600 -0.2200 -2.37% 9.0600 9.0600 10:10
PFIE Profire Energy Inc -0.67 2.2500 -0.1000 -4.26% 2.3200 2.2500 09:46
CLDS Cloud Star Corp -0.69 0.6400 -0.0490 -7.11% 0.6990 0.6000 10:52
FNMFN Federal National Mortgage Association -0.84 9.5500 -0.2000 -2.05% 9.5500 9.2600 10:51
AMZZ Amazonica Corp -1.00 0.7300 -0.0200 -2.67% 0.7300 0.7300 09:30
FMCCO Freddie Mac 5.81 O -1.07 8.8200 -0.3200 -3.50% 9.1200 8.8200 10:38
LIQT Blue Moose Media -1.09 2.5100 -0.1200 -4.56% 2.6500 2.5100 10:32
UREE U.S. Rare Earths Inc -1.13 2.1500 -0.2000 -8.51% 2.2100 2.0000 10:57
FNMAH Federal Natl Mtg Pfd -1.15 4.5900 -0.1900 -3.97% 4.6100 4.5900 10:20
OBJE Obscene Jeans Corp -1.22 0.3610 -0.0190 -5.00% 0.3850 0.3610 09:51
VASO Vasomedical Inc -1.29 0.2782 -0.0134 -4.60% 0.2950 0.2782 09:53
CWBK Commercewest Bk [Ca] -1.36 12.8000 -0.5000 -3.76% 12.8000 12.8000 09:53
NAMG North American Oil -1.70 1.1500 -0.1600 -12.21% 1.2600 1.0900 11:00
(0)
(0)
