Posted On: 09/27/2013 1:21:37 PM
Post# of 39348
OTC/BB Most Active Stocks Friday, September 27, 2013 1:21:12 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TTNP Titan Pharma Inc +3.54 0.7000 +0.0900 +14.75% 0.7350 0.6180 13:04
ENSV Enservco Corpporation +2.41 1.4500 +0.1500 +11.54% 1.4800 1.4200 12:58
DAKP Mct Holding Corp. +2.22 2.1500 +0.1501 +7.51% 2.1500 2.0000 12:43
STVI Snap Interactive +2.10 0.8200 +0.1200 +17.14% 0.8200 0.6500 12:42
ACLZ Accelerize New Media +1.95 1.2000 +0.2000 +20.00% 1.2000 1.0500 12:29
SIAF Sino Agro Food Inc +1.73 0.5840 +0.0410 +7.55% 0.5890 0.5490 13:01
SOUL Soul & Vibe Interactive Inc. +1.55 0.4000 +0.0950 +31.15% 0.4050 0.3100 13:01
HMTVW Hemisphere Media +1.51 1.3700 +0.0700 +5.38% 1.3700 1.2500 12:00
MRIC Mri Interventions +1.48 1.4300 +0.0400 +2.88% 1.4300 1.4000 13:01
NEPH Nephros Inc. +1.35 1.2000 +0.1000 +9.09% 1.2000 1.2000 13:03
NROM Noble Romans Inc +1.32 1.6500 +0.0900 +5.77% 1.6500 1.5700 12:13
SMTP Smtp Inc +1.00 1.1900 +0.0700 +6.25% 1.2000 1.1500 12:39
CALVF Caledonia Mining Cp +0.87 0.7820 +0.0220 +2.89% 0.7820 0.7810 12:05
PDOB Presidio Bank +0.86 8.8300 +0.1300 +1.49% 8.8300 8.7000 10:40
TKOI Telkonet Inc +0.78 0.2560 +0.0080 +3.23% 0.2560 0.2400 13:04
FVRG Forevergreen Worldwide Corporation +0.72 1.0300 +0.0800 +8.42% 1.0500 1.0000 12:48
CRVW Careview Comm Inc +0.63 0.5250 +0.0140 +2.74% 0.5250 0.5250 09:34
NUIN Nutrastar Intl Inc +0.61 1.0600 +0.0600 +6.00% 1.0600 1.0500 12:13
AMZG American Eagle Energy Corp +0.58 2.3900 +0.0500 +2.14% 2.4300 2.3500 11:48
TCFC Tri-County Financial Corp +0.58 18.8000 +0.1000 +0.53% 18.9000 18.7500 13:05
DECN Decision Diagnostics Corp +0.52 0.7540 +0.0490 +6.95% 0.7600 0.7150 12:39
MARA Marathon Patent Group Inc. +0.43 5.1800 +0.0700 +1.37% 5.1800 5.1100 12:11
DRIO Labstyle +0.42 2.7700 +0.0400 +1.47% 2.8000 2.7500 12:37
BZNE Biozone Pharm +0.42 0.7200 +0.0400 +5.88% 0.7700 0.6650 13:04
CZICF Canadian Zinc Corp +0.40 0.5400 +0.0128 +2.43% 0.5500 0.5300 11:35
FTTN First Titan Corp. +0.38 0.9750 +0.0150 +1.56% 0.9800 0.9500 12:54
GLSO Glassesoff Inc. +0.32 1.2200 +0.0200 +1.67% 1.2500 1.1500 10:11
CYRX Cryoport Inc +0.29 0.5000 +0.0100 +2.04% 0.5100 0.5000 11:20
BNET Bion Environmental Technologies Inc. +0.29 1.6500 +0.0200 +1.23% 1.6500 1.6300 09:34
UMAX Umax Group Corp +0.28 1.2200 +0.0700 +6.09% 1.2200 1.1600 12:52
SHPR Poly Shield Technologies Inc +0.28 0.7800 +0.0140 +1.83% 0.8000 0.7600 12:55
ZERO Save The World Air I +0.24 1.2800 +0.0100 +0.79% 1.3000 1.2500 12:38
CIGW Cig Wireless Corp +0.13 3.2700 +0.0300 +0.93% 3.4500 3.2300 12:31
HIPP Hipcricket Inc +0.12 0.4932 +0.0032 +0.65% 0.5000 0.4800 12:46
FNMAL Fed Natl Mtg Pfd M +0.11 9.1800 +0.0300 +0.33% 9.1800 9.1800 10:39
UBIQ Ubiquity Broadcasting Corp. +0.09 12.7000 +0.0800 +0.63% 12.7300 12.3600 12:48
SCIO Scio Diamond Tech Cp unch 0.4500 unch unch 0.4500 0.4500 12:33
GTHP Guided Therapeutics unch 0.6000 unch unch 0.6000 0.5800 12:35
ISDR Issuer Direct Corp unch 7.7600 unch unch 7.7600 7.7600 10:33
HIIT Hii Technologies unch 0.2800 unch unch 0.2800 0.2800 12:33
SGBK Stonegate Bank [Fl] unch 20.7500 unch unch 20.7500 20.7500 12:19
SITO Single Touch Systems unch 0.5400 unch unch 0.5450 0.5400 12:49
CLCN Creative Learning Corp unch 1.7500 unch unch 1.7500 1.7500 11:59
NHLD National Holdings unch 0.3700 unch unch 0.3700 0.3600 12:52
SNNY Sunnyside Bancorp unch 9.8500 unch unch 9.8520 9.8500 09:38
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0580 7.9800 12:51
PTQMF Petaquilla Minerals unch 0.3200 unch unch 0.3297 0.3200 10:36
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 11:35
SVLT Sunvault Energy Inc. unch 0.5700 unch unch 0.6000 0.5700 12:07
BFDI Brekford Intl Corp unch 0.5199 unch unch 0.5199 0.5199 12:15
FMCCK Freddie Mac 5.79 unch 9.0000 unch unch 9.0000 9.0000 12:21
WMTN Westmtn Indx Adv unch 1.0000 unch unch 1.0000 0.9000 11:59
FNMAM Fannie Mae 5.81 H -0.04 9.4600 -0.0100 -0.11% 9.4600 9.4600 12:27
FMCKP Freddie Mac 5.7 Pfd -0.05 9.1200 -0.0100 -0.11% 9.1600 9.1200 11:04
VPIG Virtual Piggy Inc -0.06 1.1200 -0.0100 -0.88% 1.1900 1.0900 13:00
FNMAN Federal National Mortgage Association -0.08 9.1600 -0.0200 -0.22% 9.1600 9.1600 10:12
XBTC Xhibit Corp. -0.11 1.9000 -0.0200 -1.04% 1.9000 1.8400 12:55
FMCKJ Freddie Mac Pfd Z -0.13 5.9400 -0.0100 -0.17% 5.9400 5.9000 12:41
DPSI Decisionpoint Systems Inc -0.14 0.7100 -0.0100 -1.39% 0.7100 0.7040 13:05
ECAU Echo Automotive Inc -0.14 0.2650 -0.0010 -0.38% 0.2700 0.2650 12:59
SNWV Sanuwave Health Inc -0.15 0.6950 -0.0040 -0.57% 0.6990 0.6710 12:44
FPMI Fluoropharma Medical Inc -0.16 0.6400 -0.0050 -0.78% 0.6600 0.6400 11:56
TQLA Montalvo Spirits In -0.16 0.3500 -0.0050 -1.41% 0.3600 0.3490 12:11
BMRA Biomerica Inc -0.16 0.9800 -0.0100 -1.01% 0.9800 0.9800 10:53
XXII 22Nd Cent -0.19 1.1900 -0.0100 -0.83% 1.2500 1.1900 12:52
LPAD Lapolla Industries -0.20 0.4100 -0.0100 -2.38% 0.4100 0.4100 09:53
SOIGF Strata Oil & Gas Inc -0.20 0.2650 -0.0050 -1.85% 0.2650 0.2650 10:01
TPNI The Pulse Network -0.24 0.4651 -0.0249 -5.08% 0.4900 0.4500 12:58
FMCKI Federal Home Loan Mortgage Corporation. -0.26 4.7500 -0.0400 -0.84% 4.7580 4.7500 10:51
LIQT Blue Moose Media -0.27 2.6000 -0.0300 -1.14% 2.6500 2.4000 12:44
FMCKO Fed Home Ln Mtg -0.27 4.6100 -0.0400 -0.86% 4.6100 4.6100 12:34
PARR Par Pete Corp -0.28 1.8600 -0.0100 -0.53% 1.8700 1.8500 12:46
FNMAK Federal Natl Pfd N -0.31 9.5400 -0.1000 -1.04% 9.5400 9.5400 11:50
TRII Trio Resources Inc -0.35 0.3900 -0.0400 -9.30% 0.4300 0.3900 12:49
CCMMW Charter Commun Wt -0.36 89.0000 -1.2500 -1.39% 89.0000 89.0000 11:19
FNMAP Fannie Mae Pfd F -0.37 9.0500 -0.0700 -0.77% 9.0500 9.0500 10:25
ARTH Arch Therapeutics Inc. -0.38 0.3600 -0.0055 -1.50% 0.3700 0.3600 12:43
ADXS Advaxis Inc -0.39 6.2000 -0.3600 -5.49% 6.8000 6.0000 13:04
NSSI Network-1 Sec Solu -0.39 1.6500 -0.0100 -0.60% 1.6700 1.6500 12:46
FNMAS Fannie Mae Pfd S -0.41 5.8700 -0.0300 -0.51% 5.9300 5.8500 11:32
FMCC Freddie Mac -0.42 1.2500 -0.0300 -2.34% 1.2900 1.2200 13:05
VUZI Vuzix Corp -0.43 2.2400 -0.0300 -1.32% 2.3000 2.1500 12:58
FNMAG Fannie Mae 5.375 I -0.45 9.2500 -0.0900 -0.96% 9.3400 9.2500 11:11
FNMAJ Fannie Mae Pfd R -0.49 5.2000 -0.1200 -2.26% 5.2100 5.2000 11:58
ROIL Richfield Oil -0.51 0.3300 -0.0200 -5.71% 0.3400 0.3300 12:11
FMCCI Freddie Mac Var Pr B -0.58 9.0600 -0.2200 -2.37% 9.0600 9.0600 10:10
FNMA Fannie Mae -0.60 1.3000 -0.0300 -2.26% 1.3400 1.2800 13:04
FNMFN Federal National Mortgage Association -0.84 9.5500 -0.2000 -2.05% 9.5500 9.2600 10:51
FKYS First Keystone Corp -0.89 26.4000 -0.3500 -1.31% 26.4000 26.4000 12:54
SNGX Soligenix Inc. -0.94 2.2500 -0.0900 -3.85% 2.3600 2.2500 12:58
APPA A.P. Pharma -0.98 0.3505 -0.0145 -3.97% 0.3650 0.3505 12:27
PFIE Profire Energy Inc -0.99 2.2000 -0.1500 -6.38% 2.3200 2.2000 12:55
AMZZ Amazonica Corp -1.00 0.7300 -0.0200 -2.67% 0.7300 0.7300 09:30
FMCCO Freddie Mac 5.81 O -1.01 8.8400 -0.3000 -3.28% 9.1200 8.8200 11:41
SFES Safestitch Medical -1.03 1.4000 -0.0700 -4.76% 1.4500 1.4000 13:05
VASO Vasomedical Inc -1.13 0.2800 -0.0116 -3.98% 0.2950 0.2782 11:31
FNMAH Federal Natl Mtg Pfd -1.15 4.5900 -0.1900 -3.97% 4.6100 4.5900 10:20
HPTO Hopto Inc. -1.29 0.5300 -0.0300 -5.36% 0.5500 0.5300 13:02
FMAR First Mariner Bancorp -1.30 0.8332 -0.0518 -5.85% 0.9399 0.8020 12:58
FMCKL Freddie Mac 6.02 Pfd -1.32 4.6300 -0.1600 -3.34% 4.6300 4.6300 11:39
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TTNP Titan Pharma Inc +3.54 0.7000 +0.0900 +14.75% 0.7350 0.6180 13:04
ENSV Enservco Corpporation +2.41 1.4500 +0.1500 +11.54% 1.4800 1.4200 12:58
DAKP Mct Holding Corp. +2.22 2.1500 +0.1501 +7.51% 2.1500 2.0000 12:43
STVI Snap Interactive +2.10 0.8200 +0.1200 +17.14% 0.8200 0.6500 12:42
ACLZ Accelerize New Media +1.95 1.2000 +0.2000 +20.00% 1.2000 1.0500 12:29
SIAF Sino Agro Food Inc +1.73 0.5840 +0.0410 +7.55% 0.5890 0.5490 13:01
SOUL Soul & Vibe Interactive Inc. +1.55 0.4000 +0.0950 +31.15% 0.4050 0.3100 13:01
HMTVW Hemisphere Media +1.51 1.3700 +0.0700 +5.38% 1.3700 1.2500 12:00
MRIC Mri Interventions +1.48 1.4300 +0.0400 +2.88% 1.4300 1.4000 13:01
NEPH Nephros Inc. +1.35 1.2000 +0.1000 +9.09% 1.2000 1.2000 13:03
NROM Noble Romans Inc +1.32 1.6500 +0.0900 +5.77% 1.6500 1.5700 12:13
SMTP Smtp Inc +1.00 1.1900 +0.0700 +6.25% 1.2000 1.1500 12:39
CALVF Caledonia Mining Cp +0.87 0.7820 +0.0220 +2.89% 0.7820 0.7810 12:05
PDOB Presidio Bank +0.86 8.8300 +0.1300 +1.49% 8.8300 8.7000 10:40
TKOI Telkonet Inc +0.78 0.2560 +0.0080 +3.23% 0.2560 0.2400 13:04
FVRG Forevergreen Worldwide Corporation +0.72 1.0300 +0.0800 +8.42% 1.0500 1.0000 12:48
CRVW Careview Comm Inc +0.63 0.5250 +0.0140 +2.74% 0.5250 0.5250 09:34
NUIN Nutrastar Intl Inc +0.61 1.0600 +0.0600 +6.00% 1.0600 1.0500 12:13
AMZG American Eagle Energy Corp +0.58 2.3900 +0.0500 +2.14% 2.4300 2.3500 11:48
TCFC Tri-County Financial Corp +0.58 18.8000 +0.1000 +0.53% 18.9000 18.7500 13:05
DECN Decision Diagnostics Corp +0.52 0.7540 +0.0490 +6.95% 0.7600 0.7150 12:39
MARA Marathon Patent Group Inc. +0.43 5.1800 +0.0700 +1.37% 5.1800 5.1100 12:11
DRIO Labstyle +0.42 2.7700 +0.0400 +1.47% 2.8000 2.7500 12:37
BZNE Biozone Pharm +0.42 0.7200 +0.0400 +5.88% 0.7700 0.6650 13:04
CZICF Canadian Zinc Corp +0.40 0.5400 +0.0128 +2.43% 0.5500 0.5300 11:35
FTTN First Titan Corp. +0.38 0.9750 +0.0150 +1.56% 0.9800 0.9500 12:54
GLSO Glassesoff Inc. +0.32 1.2200 +0.0200 +1.67% 1.2500 1.1500 10:11
CYRX Cryoport Inc +0.29 0.5000 +0.0100 +2.04% 0.5100 0.5000 11:20
BNET Bion Environmental Technologies Inc. +0.29 1.6500 +0.0200 +1.23% 1.6500 1.6300 09:34
UMAX Umax Group Corp +0.28 1.2200 +0.0700 +6.09% 1.2200 1.1600 12:52
SHPR Poly Shield Technologies Inc +0.28 0.7800 +0.0140 +1.83% 0.8000 0.7600 12:55
ZERO Save The World Air I +0.24 1.2800 +0.0100 +0.79% 1.3000 1.2500 12:38
CIGW Cig Wireless Corp +0.13 3.2700 +0.0300 +0.93% 3.4500 3.2300 12:31
HIPP Hipcricket Inc +0.12 0.4932 +0.0032 +0.65% 0.5000 0.4800 12:46
FNMAL Fed Natl Mtg Pfd M +0.11 9.1800 +0.0300 +0.33% 9.1800 9.1800 10:39
UBIQ Ubiquity Broadcasting Corp. +0.09 12.7000 +0.0800 +0.63% 12.7300 12.3600 12:48
SCIO Scio Diamond Tech Cp unch 0.4500 unch unch 0.4500 0.4500 12:33
GTHP Guided Therapeutics unch 0.6000 unch unch 0.6000 0.5800 12:35
ISDR Issuer Direct Corp unch 7.7600 unch unch 7.7600 7.7600 10:33
HIIT Hii Technologies unch 0.2800 unch unch 0.2800 0.2800 12:33
SGBK Stonegate Bank [Fl] unch 20.7500 unch unch 20.7500 20.7500 12:19
SITO Single Touch Systems unch 0.5400 unch unch 0.5450 0.5400 12:49
CLCN Creative Learning Corp unch 1.7500 unch unch 1.7500 1.7500 11:59
NHLD National Holdings unch 0.3700 unch unch 0.3700 0.3600 12:52
SNNY Sunnyside Bancorp unch 9.8500 unch unch 9.8520 9.8500 09:38
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0580 7.9800 12:51
PTQMF Petaquilla Minerals unch 0.3200 unch unch 0.3297 0.3200 10:36
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 11:35
SVLT Sunvault Energy Inc. unch 0.5700 unch unch 0.6000 0.5700 12:07
BFDI Brekford Intl Corp unch 0.5199 unch unch 0.5199 0.5199 12:15
FMCCK Freddie Mac 5.79 unch 9.0000 unch unch 9.0000 9.0000 12:21
WMTN Westmtn Indx Adv unch 1.0000 unch unch 1.0000 0.9000 11:59
FNMAM Fannie Mae 5.81 H -0.04 9.4600 -0.0100 -0.11% 9.4600 9.4600 12:27
FMCKP Freddie Mac 5.7 Pfd -0.05 9.1200 -0.0100 -0.11% 9.1600 9.1200 11:04
VPIG Virtual Piggy Inc -0.06 1.1200 -0.0100 -0.88% 1.1900 1.0900 13:00
FNMAN Federal National Mortgage Association -0.08 9.1600 -0.0200 -0.22% 9.1600 9.1600 10:12
XBTC Xhibit Corp. -0.11 1.9000 -0.0200 -1.04% 1.9000 1.8400 12:55
FMCKJ Freddie Mac Pfd Z -0.13 5.9400 -0.0100 -0.17% 5.9400 5.9000 12:41
DPSI Decisionpoint Systems Inc -0.14 0.7100 -0.0100 -1.39% 0.7100 0.7040 13:05
ECAU Echo Automotive Inc -0.14 0.2650 -0.0010 -0.38% 0.2700 0.2650 12:59
SNWV Sanuwave Health Inc -0.15 0.6950 -0.0040 -0.57% 0.6990 0.6710 12:44
FPMI Fluoropharma Medical Inc -0.16 0.6400 -0.0050 -0.78% 0.6600 0.6400 11:56
TQLA Montalvo Spirits In -0.16 0.3500 -0.0050 -1.41% 0.3600 0.3490 12:11
BMRA Biomerica Inc -0.16 0.9800 -0.0100 -1.01% 0.9800 0.9800 10:53
XXII 22Nd Cent -0.19 1.1900 -0.0100 -0.83% 1.2500 1.1900 12:52
LPAD Lapolla Industries -0.20 0.4100 -0.0100 -2.38% 0.4100 0.4100 09:53
SOIGF Strata Oil & Gas Inc -0.20 0.2650 -0.0050 -1.85% 0.2650 0.2650 10:01
TPNI The Pulse Network -0.24 0.4651 -0.0249 -5.08% 0.4900 0.4500 12:58
FMCKI Federal Home Loan Mortgage Corporation. -0.26 4.7500 -0.0400 -0.84% 4.7580 4.7500 10:51
LIQT Blue Moose Media -0.27 2.6000 -0.0300 -1.14% 2.6500 2.4000 12:44
FMCKO Fed Home Ln Mtg -0.27 4.6100 -0.0400 -0.86% 4.6100 4.6100 12:34
PARR Par Pete Corp -0.28 1.8600 -0.0100 -0.53% 1.8700 1.8500 12:46
FNMAK Federal Natl Pfd N -0.31 9.5400 -0.1000 -1.04% 9.5400 9.5400 11:50
TRII Trio Resources Inc -0.35 0.3900 -0.0400 -9.30% 0.4300 0.3900 12:49
CCMMW Charter Commun Wt -0.36 89.0000 -1.2500 -1.39% 89.0000 89.0000 11:19
FNMAP Fannie Mae Pfd F -0.37 9.0500 -0.0700 -0.77% 9.0500 9.0500 10:25
ARTH Arch Therapeutics Inc. -0.38 0.3600 -0.0055 -1.50% 0.3700 0.3600 12:43
ADXS Advaxis Inc -0.39 6.2000 -0.3600 -5.49% 6.8000 6.0000 13:04
NSSI Network-1 Sec Solu -0.39 1.6500 -0.0100 -0.60% 1.6700 1.6500 12:46
FNMAS Fannie Mae Pfd S -0.41 5.8700 -0.0300 -0.51% 5.9300 5.8500 11:32
FMCC Freddie Mac -0.42 1.2500 -0.0300 -2.34% 1.2900 1.2200 13:05
VUZI Vuzix Corp -0.43 2.2400 -0.0300 -1.32% 2.3000 2.1500 12:58
FNMAG Fannie Mae 5.375 I -0.45 9.2500 -0.0900 -0.96% 9.3400 9.2500 11:11
FNMAJ Fannie Mae Pfd R -0.49 5.2000 -0.1200 -2.26% 5.2100 5.2000 11:58
ROIL Richfield Oil -0.51 0.3300 -0.0200 -5.71% 0.3400 0.3300 12:11
FMCCI Freddie Mac Var Pr B -0.58 9.0600 -0.2200 -2.37% 9.0600 9.0600 10:10
FNMA Fannie Mae -0.60 1.3000 -0.0300 -2.26% 1.3400 1.2800 13:04
FNMFN Federal National Mortgage Association -0.84 9.5500 -0.2000 -2.05% 9.5500 9.2600 10:51
FKYS First Keystone Corp -0.89 26.4000 -0.3500 -1.31% 26.4000 26.4000 12:54
SNGX Soligenix Inc. -0.94 2.2500 -0.0900 -3.85% 2.3600 2.2500 12:58
APPA A.P. Pharma -0.98 0.3505 -0.0145 -3.97% 0.3650 0.3505 12:27
PFIE Profire Energy Inc -0.99 2.2000 -0.1500 -6.38% 2.3200 2.2000 12:55
AMZZ Amazonica Corp -1.00 0.7300 -0.0200 -2.67% 0.7300 0.7300 09:30
FMCCO Freddie Mac 5.81 O -1.01 8.8400 -0.3000 -3.28% 9.1200 8.8200 11:41
SFES Safestitch Medical -1.03 1.4000 -0.0700 -4.76% 1.4500 1.4000 13:05
VASO Vasomedical Inc -1.13 0.2800 -0.0116 -3.98% 0.2950 0.2782 11:31
FNMAH Federal Natl Mtg Pfd -1.15 4.5900 -0.1900 -3.97% 4.6100 4.5900 10:20
HPTO Hopto Inc. -1.29 0.5300 -0.0300 -5.36% 0.5500 0.5300 13:02
FMAR First Mariner Bancorp -1.30 0.8332 -0.0518 -5.85% 0.9399 0.8020 12:58
FMCKL Freddie Mac 6.02 Pfd -1.32 4.6300 -0.1600 -3.34% 4.6300 4.6300 11:39
(0)
(0)
