Posted On: 09/27/2013 2:23:45 PM
Post# of 39348
OTC/BB Most Active Stocks Friday, September 27, 2013 2:23:21 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TTNP Titan Pharma Inc +3.67 0.7100 +0.1000 +16.39% 0.7350 0.6180 14:05
STVI Snap Interactive +2.44 0.8000 +0.1000 +14.29% 0.8611 0.6500 14:07
ENSV Enservco Corpporation +2.19 1.4300 +0.1300 +10.00% 1.4800 1.4200 14:04
ACLZ Accelerize New Media +1.87 1.1900 +0.1900 +19.00% 1.2000 1.0500 13:52
MRIC Mri Interventions +1.79 1.4400 +0.0500 +3.60% 1.4500 1.4000 13:58
SOUL Soul & Vibe Interactive Inc. +1.67 0.4100 +0.1050 +34.43% 0.4150 0.3100 13:51
SIAF Sino Agro Food Inc +1.58 0.5790 +0.0360 +6.63% 0.5890 0.5490 14:06
DAKP Mct Holding Corp. +1.58 2.1000 +0.1001 +5.01% 2.1500 2.0000 13:55
HMTVW Hemisphere Media +1.51 1.3700 +0.0700 +5.38% 1.3700 1.2500 12:00
NSSI Network-1 Sec Solu +1.47 1.7000 +0.0400 +2.41% 1.7000 1.6500 13:38
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 13:33
AOIL Armada Oil Inc +1.08 0.2900 +0.0200 +7.41% 0.2900 0.2602 13:16
PTQMF Petaquilla Minerals +0.89 0.3300 +0.0100 +3.13% 0.3350 0.3200 14:02
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 14:01
BZNE Biozone Pharm +0.77 0.7550 +0.0750 +11.03% 0.7800 0.6650 14:06
DRIO Labstyle +0.72 2.8000 +0.0700 +2.56% 2.8100 2.7500 14:05
DECN Decision Diagnostics Corp +0.67 0.7750 +0.0700 +9.93% 0.7800 0.7150 14:06
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 13:10
UMAX Umax Group Corp +0.61 1.3100 +0.1600 +13.91% 1.3500 1.1600 13:39
ARTH Arch Therapeutics Inc. +0.57 0.3740 +0.0085 +2.33% 0.3740 0.3600 13:51
SHPR Poly Shield Technologies Inc +0.48 0.7900 +0.0240 +3.13% 0.8000 0.7600 13:59
FVRG Forevergreen Worldwide Corporation +0.46 1.0000 +0.0500 +5.26% 1.0500 1.0000 13:59
SMTP Smtp Inc +0.44 1.1500 +0.0300 +2.68% 1.2000 1.1500 13:36
FMCKM Federal Home Ln Mtg +0.43 4.6000 +0.0100 +0.22% 4.6500 4.6000 14:07
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 13:10
HIPP Hipcricket Inc +0.37 0.5000 +0.0100 +2.04% 0.5000 0.4800 14:04
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% 0.5700 0.5000 14:02
TCFC Tri-County Financial Corp +0.29 18.7500 +0.0500 +0.27% 18.9000 18.7500 14:06
BNET Bion Environmental Technologies Inc. +0.29 1.6500 +0.0200 +1.23% 1.6500 1.6300 13:45
ZERO Save The World Air I +0.24 1.2800 +0.0100 +0.79% 1.3000 1.2500 13:57
AMZG American Eagle Energy Corp +0.23 2.3600 +0.0200 +0.85% 2.4300 2.3500 13:55
VUZI Vuzix Corp +0.14 2.2800 +0.0100 +0.44% 2.3000 2.1500 13:16
CIGW Cig Wireless Corp +0.13 3.2700 +0.0300 +0.93% 3.4500 3.2300 13:33
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 13:41
TRII Trio Resources Inc +0.08 0.4400 +0.0100 +2.33% 0.4400 0.3900 13:09
FMBP First Mountain Bancorp [Ca] +0.02 6.7500 +0.0100 +0.15% 6.7500 6.7500 13:11
ISDR Issuer Direct Corp unch 7.7600 unch unch 7.7600 7.7600 10:33
SITO Single Touch Systems unch 0.5400 unch unch 0.5450 0.5400 12:49
VPIG Virtual Piggy Inc unch 1.1300 unch unch 1.1900 1.0900 14:02
WMTN Westmtn Indx Adv unch 1.0000 unch unch 1.0000 0.9000 11:59
NHLD National Holdings unch 0.3700 unch unch 0.3700 0.3600 12:52
CWBB Commonwealth Bus Bk unch 20.1000 unch unch 20.1000 19.7000 13:52
SCIO Scio Diamond Tech Cp unch 0.4500 unch unch 0.4500 0.4500 12:33
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0900 7.9800 13:57
FMCCK Freddie Mac 5.79 unch 9.0000 unch unch 9.0000 9.0000 14:02
SGBK Stonegate Bank [Fl] unch 20.7500 unch unch 20.7500 20.7500 12:19
SNNY Sunnyside Bancorp unch 9.8500 unch unch 9.8520 9.8500 13:37
BFDI Brekford Intl Corp unch 0.5199 unch unch 0.5199 0.5199 12:15
CLCN Creative Learning Corp unch 1.7500 unch unch 1.7500 1.7500 13:28
TPNI The Pulse Network unch 0.4900 unch unch 0.4900 0.4500 13:43
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 11:35
FNMAM Fannie Mae 5.81 H -0.04 9.4600 -0.0100 -0.11% 9.4600 9.4600 12:27
MARA Marathon Patent Group Inc. -0.06 5.1000 -0.0100 -0.20% 5.1800 5.0000 13:53
FNMAN Federal National Mortgage Association -0.08 9.1600 -0.0200 -0.22% 9.1600 9.1600 10:12
DPSI Decisionpoint Systems Inc -0.14 0.7100 -0.0100 -1.39% 0.7100 0.7040 13:55
FMCKP Freddie Mac 5.7 Pfd -0.14 9.1000 -0.0300 -0.33% 9.1600 9.0000 14:01
ECAU Echo Automotive Inc -0.14 0.2650 -0.0010 -0.38% 0.2700 0.2650 14:08
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
BMRA Biomerica Inc -0.16 0.9500 -0.0400 -4.04% 0.9800 0.9500 14:05
TQLA Montalvo Spirits In -0.16 0.3500 -0.0050 -1.41% 0.3600 0.3490 12:11
LPAD Lapolla Industries -0.20 0.4100 -0.0100 -2.38% 0.4100 0.4100 09:53
DIRI Direct Insite Cp -0.21 1.5100 -0.0200 -1.31% 1.5300 1.5100 13:43
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
FNMAK Federal Natl Pfd N -0.31 9.5400 -0.1000 -1.04% 9.5400 9.5400 11:50
CALVF Caledonia Mining Cp -0.33 0.7520 -0.0080 -1.05% 0.7820 0.7520 13:33
CCMMW Charter Commun Wt -0.36 89.0000 -1.2500 -1.39% 89.0000 89.0000 11:19
GTHP Guided Therapeutics -0.37 0.6000 unch unch 0.6000 0.5800 14:06
FNMAP Fannie Mae Pfd F -0.37 9.0500 -0.0700 -0.77% 9.0500 9.0500 10:25
XXII 22Nd Cent -0.39 1.1800 -0.0200 -1.67% 1.2500 1.1800 13:32
FNMAS Fannie Mae Pfd S -0.41 5.8700 -0.0300 -0.51% 5.9300 5.8500 13:31
HIIT Hii Technologies -0.42 0.2750 -0.0050 -1.79% 0.2800 0.2750 13:40
XBTC Xhibit Corp. -0.43 1.8400 -0.0800 -4.17% 1.9000 1.8400 13:57
SNGX Soligenix Inc. -0.43 2.3000 -0.0400 -1.71% 2.3600 2.2500 13:53
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
ADXS Advaxis Inc -0.50 6.1000 -0.4600 -7.01% 6.8000 6.0000 13:42
ROIL Richfield Oil -0.51 0.3300 -0.0200 -5.71% 0.3400 0.3300 13:33
PARR Par Pete Corp -0.55 1.8500 -0.0200 -1.07% 1.8700 1.8500 13:53
FMCCI Freddie Mac Var Pr B -0.58 9.0600 -0.2200 -2.37% 9.0600 9.0600 10:10
FMCKJ Freddie Mac Pfd Z -0.64 5.9000 -0.0500 -0.84% 5.9400 5.9000 13:22
GAMR Great American Group Inc. -0.68 0.3000 -0.0100 -3.23% 0.3000 0.3000 13:22
SFES Safestitch Medical -0.74 1.4200 -0.0500 -3.40% 1.4500 1.4000 13:39
FNMA Fannie Mae -0.79 1.2900 -0.0400 -3.01% 1.3400 1.2800 14:07
FMCC Freddie Mac -0.83 1.2400 -0.0400 -3.13% 1.2900 1.2200 14:05
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
OBJE Obscene Jeans Corp -0.97 0.3650 -0.0150 -3.95% 0.3850 0.3400 13:37
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
APPA A.P. Pharma -1.01 0.3500 -0.0150 -4.11% 0.3650 0.3500 14:06
LBMH Liberator Medical Hl -1.13 2.2200 -0.0900 -3.90% 2.3200 2.1800 14:07
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TTNP Titan Pharma Inc +3.67 0.7100 +0.1000 +16.39% 0.7350 0.6180 14:05
STVI Snap Interactive +2.44 0.8000 +0.1000 +14.29% 0.8611 0.6500 14:07
ENSV Enservco Corpporation +2.19 1.4300 +0.1300 +10.00% 1.4800 1.4200 14:04
ACLZ Accelerize New Media +1.87 1.1900 +0.1900 +19.00% 1.2000 1.0500 13:52
MRIC Mri Interventions +1.79 1.4400 +0.0500 +3.60% 1.4500 1.4000 13:58
SOUL Soul & Vibe Interactive Inc. +1.67 0.4100 +0.1050 +34.43% 0.4150 0.3100 13:51
SIAF Sino Agro Food Inc +1.58 0.5790 +0.0360 +6.63% 0.5890 0.5490 14:06
DAKP Mct Holding Corp. +1.58 2.1000 +0.1001 +5.01% 2.1500 2.0000 13:55
HMTVW Hemisphere Media +1.51 1.3700 +0.0700 +5.38% 1.3700 1.2500 12:00
NSSI Network-1 Sec Solu +1.47 1.7000 +0.0400 +2.41% 1.7000 1.6500 13:38
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 13:33
AOIL Armada Oil Inc +1.08 0.2900 +0.0200 +7.41% 0.2900 0.2602 13:16
PTQMF Petaquilla Minerals +0.89 0.3300 +0.0100 +3.13% 0.3350 0.3200 14:02
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 14:01
BZNE Biozone Pharm +0.77 0.7550 +0.0750 +11.03% 0.7800 0.6650 14:06
DRIO Labstyle +0.72 2.8000 +0.0700 +2.56% 2.8100 2.7500 14:05
DECN Decision Diagnostics Corp +0.67 0.7750 +0.0700 +9.93% 0.7800 0.7150 14:06
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 13:10
UMAX Umax Group Corp +0.61 1.3100 +0.1600 +13.91% 1.3500 1.1600 13:39
ARTH Arch Therapeutics Inc. +0.57 0.3740 +0.0085 +2.33% 0.3740 0.3600 13:51
SHPR Poly Shield Technologies Inc +0.48 0.7900 +0.0240 +3.13% 0.8000 0.7600 13:59
FVRG Forevergreen Worldwide Corporation +0.46 1.0000 +0.0500 +5.26% 1.0500 1.0000 13:59
SMTP Smtp Inc +0.44 1.1500 +0.0300 +2.68% 1.2000 1.1500 13:36
FMCKM Federal Home Ln Mtg +0.43 4.6000 +0.0100 +0.22% 4.6500 4.6000 14:07
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 13:10
HIPP Hipcricket Inc +0.37 0.5000 +0.0100 +2.04% 0.5000 0.4800 14:04
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% 0.5700 0.5000 14:02
TCFC Tri-County Financial Corp +0.29 18.7500 +0.0500 +0.27% 18.9000 18.7500 14:06
BNET Bion Environmental Technologies Inc. +0.29 1.6500 +0.0200 +1.23% 1.6500 1.6300 13:45
ZERO Save The World Air I +0.24 1.2800 +0.0100 +0.79% 1.3000 1.2500 13:57
AMZG American Eagle Energy Corp +0.23 2.3600 +0.0200 +0.85% 2.4300 2.3500 13:55
VUZI Vuzix Corp +0.14 2.2800 +0.0100 +0.44% 2.3000 2.1500 13:16
CIGW Cig Wireless Corp +0.13 3.2700 +0.0300 +0.93% 3.4500 3.2300 13:33
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 13:41
TRII Trio Resources Inc +0.08 0.4400 +0.0100 +2.33% 0.4400 0.3900 13:09
FMBP First Mountain Bancorp [Ca] +0.02 6.7500 +0.0100 +0.15% 6.7500 6.7500 13:11
ISDR Issuer Direct Corp unch 7.7600 unch unch 7.7600 7.7600 10:33
SITO Single Touch Systems unch 0.5400 unch unch 0.5450 0.5400 12:49
VPIG Virtual Piggy Inc unch 1.1300 unch unch 1.1900 1.0900 14:02
WMTN Westmtn Indx Adv unch 1.0000 unch unch 1.0000 0.9000 11:59
NHLD National Holdings unch 0.3700 unch unch 0.3700 0.3600 12:52
CWBB Commonwealth Bus Bk unch 20.1000 unch unch 20.1000 19.7000 13:52
SCIO Scio Diamond Tech Cp unch 0.4500 unch unch 0.4500 0.4500 12:33
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0900 7.9800 13:57
FMCCK Freddie Mac 5.79 unch 9.0000 unch unch 9.0000 9.0000 14:02
SGBK Stonegate Bank [Fl] unch 20.7500 unch unch 20.7500 20.7500 12:19
SNNY Sunnyside Bancorp unch 9.8500 unch unch 9.8520 9.8500 13:37
BFDI Brekford Intl Corp unch 0.5199 unch unch 0.5199 0.5199 12:15
CLCN Creative Learning Corp unch 1.7500 unch unch 1.7500 1.7500 13:28
TPNI The Pulse Network unch 0.4900 unch unch 0.4900 0.4500 13:43
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 11:35
FNMAM Fannie Mae 5.81 H -0.04 9.4600 -0.0100 -0.11% 9.4600 9.4600 12:27
MARA Marathon Patent Group Inc. -0.06 5.1000 -0.0100 -0.20% 5.1800 5.0000 13:53
FNMAN Federal National Mortgage Association -0.08 9.1600 -0.0200 -0.22% 9.1600 9.1600 10:12
DPSI Decisionpoint Systems Inc -0.14 0.7100 -0.0100 -1.39% 0.7100 0.7040 13:55
FMCKP Freddie Mac 5.7 Pfd -0.14 9.1000 -0.0300 -0.33% 9.1600 9.0000 14:01
ECAU Echo Automotive Inc -0.14 0.2650 -0.0010 -0.38% 0.2700 0.2650 14:08
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
BMRA Biomerica Inc -0.16 0.9500 -0.0400 -4.04% 0.9800 0.9500 14:05
TQLA Montalvo Spirits In -0.16 0.3500 -0.0050 -1.41% 0.3600 0.3490 12:11
LPAD Lapolla Industries -0.20 0.4100 -0.0100 -2.38% 0.4100 0.4100 09:53
DIRI Direct Insite Cp -0.21 1.5100 -0.0200 -1.31% 1.5300 1.5100 13:43
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
FNMAK Federal Natl Pfd N -0.31 9.5400 -0.1000 -1.04% 9.5400 9.5400 11:50
CALVF Caledonia Mining Cp -0.33 0.7520 -0.0080 -1.05% 0.7820 0.7520 13:33
CCMMW Charter Commun Wt -0.36 89.0000 -1.2500 -1.39% 89.0000 89.0000 11:19
GTHP Guided Therapeutics -0.37 0.6000 unch unch 0.6000 0.5800 14:06
FNMAP Fannie Mae Pfd F -0.37 9.0500 -0.0700 -0.77% 9.0500 9.0500 10:25
XXII 22Nd Cent -0.39 1.1800 -0.0200 -1.67% 1.2500 1.1800 13:32
FNMAS Fannie Mae Pfd S -0.41 5.8700 -0.0300 -0.51% 5.9300 5.8500 13:31
HIIT Hii Technologies -0.42 0.2750 -0.0050 -1.79% 0.2800 0.2750 13:40
XBTC Xhibit Corp. -0.43 1.8400 -0.0800 -4.17% 1.9000 1.8400 13:57
SNGX Soligenix Inc. -0.43 2.3000 -0.0400 -1.71% 2.3600 2.2500 13:53
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
ADXS Advaxis Inc -0.50 6.1000 -0.4600 -7.01% 6.8000 6.0000 13:42
ROIL Richfield Oil -0.51 0.3300 -0.0200 -5.71% 0.3400 0.3300 13:33
PARR Par Pete Corp -0.55 1.8500 -0.0200 -1.07% 1.8700 1.8500 13:53
FMCCI Freddie Mac Var Pr B -0.58 9.0600 -0.2200 -2.37% 9.0600 9.0600 10:10
FMCKJ Freddie Mac Pfd Z -0.64 5.9000 -0.0500 -0.84% 5.9400 5.9000 13:22
GAMR Great American Group Inc. -0.68 0.3000 -0.0100 -3.23% 0.3000 0.3000 13:22
SFES Safestitch Medical -0.74 1.4200 -0.0500 -3.40% 1.4500 1.4000 13:39
FNMA Fannie Mae -0.79 1.2900 -0.0400 -3.01% 1.3400 1.2800 14:07
FMCC Freddie Mac -0.83 1.2400 -0.0400 -3.13% 1.2900 1.2200 14:05
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
OBJE Obscene Jeans Corp -0.97 0.3650 -0.0150 -3.95% 0.3850 0.3400 13:37
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
APPA A.P. Pharma -1.01 0.3500 -0.0150 -4.11% 0.3650 0.3500 14:06
LBMH Liberator Medical Hl -1.13 2.2200 -0.0900 -3.90% 2.3200 2.1800 14:07
(0)
(0)
