OTC/BB Most Active Stocks Wednesday, September 4,
Post# of 39338
Posted On: 09/04/2013 11:16:56 AM
OTC/BB Most Active Stocks Wednesday, September 4, 2013 11:16:33 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAT Federal Natl Pfd T +3.05 7.9500 +0.2500 +3.25% 7.9500 7.7000 11:01
SGBK Stonegate Bank [Fl] +3.01 19.5000 +0.2500 +1.30% 19.8500 19.4000 09:45
FNMAS Fannie Mae Pfd S +2.84 5.3400 +0.2000 +3.89% 5.4000 5.1500 11:01
LIQT Blue Moose Media +2.20 2.9900 +0.2100 +7.55% 3.0100 2.7400 10:56
FMCKJ Freddie Mac Pfd Z +2.18 5.3200 +0.2000 +3.91% 5.3500 5.1200 11:01
FNMFN Federal National Mor +1.94 8.6000 +0.6000 +7.50% 8.6000 8.1500 10:18
FNMAJ Fannie Mae Pfd R +1.78 4.7300 +0.3300 +7.50% 4.7500 4.5900 10:49
AMPD Amp Holding Inc. +1.76 0.3500 +0.0500 +16.67% 0.3500 0.3100 10:19
FMCCH Freddie Mac 5.10 Pfd +1.64 8.1000 +0.3000 +3.85% 8.1000 7.8500 10:49
FMCKL Freddie Mac 6.02 Pfd +1.53 4.0000 +0.1500 +3.90% 4.0500 3.9500 10:57
AMZG American Eagle Energ +1.47 2.3800 +0.0900 +3.93% 2.3900 2.2500 11:00
FRAF Franklin Finl Svcs +1.41 16.0000 +0.1000 +0.63% 16.0000 16.0000 09:30
RBCC Rainbow Coral Corp +1.37 0.2700 +0.0200 +8.00% 0.2700 0.2500 10:55
WTER Alkaline Water Compa +1.36 0.6380 +0.0580 +10.00% 0.6400 0.6000 11:00
FNMAK Federal Natl Pfd N +1.33 8.0170 +0.4170 +5.49% 8.0170 7.9700 10:50
SFES Safestitch Medical +1.24 1.7300 +0.2100 +13.82% 1.7400 1.5000 11:00
FMCKK Fed Home Ln Mtg 5.0 +1.16 7.8400 +0.1900 +2.48% 7.8400 7.6500 10:59
CZICF Canadian Zinc Corp +1.06 0.6060 +0.0160 +2.71% 0.6226 0.6050 10:36
AMKT Ace Marketing & Prom +1.03 0.4000 +0.0200 +5.26% 0.4000 0.4000 10:23
ADXS Advaxis Inc +0.87 3.5000 +0.2900 +9.03% 3.5000 3.2500 10:49
GOJO Graphon Corp +0.86 0.4400 +0.0100 +2.33% 0.4400 0.4000 10:49
CRRS Corp Res Svcs Inc +0.85 4.4500 +0.1500 +3.49% 4.4600 4.3000 10:58
NROM Noble Romans Inc +0.84 1.6000 +0.0800 +5.26% 1.6400 1.5200 10:53
FNMAI Fed Ntl Mtg Ser Q +0.77 4.2700 +0.1700 +4.15% 4.3600 4.0600 10:55
FMCKN Federal Home Ln Mtg +0.75 3.9000 +0.1000 +2.63% 3.9000 3.9000 09:59
LBMH Liberator Medical Hl +0.72 1.8400 +0.0400 +2.22% 1.8400 1.7900 10:52
FNMAM Fannie Mae 5.81 H +0.71 8.1000 +0.1500 +1.89% 8.1000 7.9500 10:10
TTNP Titan Pharma Inc +0.67 0.5980 +0.0092 +1.56% 0.6110 0.5810 10:48
FNMAH Federal Natl Mtg Pfd +0.65 3.9500 +0.1000 +2.60% 3.9500 3.9500 10:40
ARTH Arch Therapeutics +0.63 0.4450 +0.0260 +6.21% 0.4500 0.4020 10:51
NHLD National Holdings +0.60 0.3799 +0.0199 +5.53% 0.3799 0.3300 10:27
NNVC Nanoviricides Inc +0.56 1.3100 +0.0600 +4.80% 1.3100 1.2500 10:59
TQLA Montalvo Spirits In +0.56 0.3400 +0.0200 +6.25% 0.3400 0.3250 10:55
CTIX Cellceutix Corp +0.54 1.9300 +0.0100 +0.52% 1.9500 1.9100 10:30
DMPI Delmar Pharma +0.46 1.0300 +0.0300 +3.00% 1.0300 1.0300 09:30
UREE U.S. Rare Earths Inc +0.45 2.8000 +0.0500 +1.82% 2.8000 2.8000 09:54
ERFB Erf Wireless Inc +0.44 0.4800 +0.0200 +4.35% 0.4800 0.4800 10:45
FMCC Freddie Mac +0.43 1.1400 +0.0100 +0.88% 1.1600 1.1300 10:57
FMAR First Mariner Bancor +0.43 1.5400 +0.0400 +2.67% 1.5400 1.5000 09:54
NAMG North American Oil +0.43 1.1800 +0.0400 +3.51% 1.2000 1.1400 10:58
FNMA Fannie Mae +0.39 1.2700 +0.0200 +1.60% 1.2900 1.2400 11:00
FMCCT Federal Home Loan +0.34 7.9900 +0.0800 +1.01% 8.0000 7.9900 10:04
NVIV Design Source Inc +0.32 1.5000 +0.0900 +6.38% 1.5400 1.2600 10:57
DAKP Mct Holding Corp. +0.28 1.6500 +0.0200 +1.23% 1.6800 1.6200 10:55
STVI Snap Interactive +0.24 0.8200 +0.0200 +2.50% 0.8200 0.8200 10:25
FMCCO Freddie Mac 5.81 O +0.19 7.8500 +0.0500 +0.64% 7.8500 7.8500 09:30
TNTY Trunity Holdings +0.13 0.2800 +0.0050 +1.82% 0.3000 0.2800 10:21
FMCCI Freddie Mac Var Pr B +0.12 7.7400 +0.0400 +0.52% 7.7400 7.7400 10:38
FNMAO Fannie Mae Noncum G +0.09 7.8300 +0.0300 +0.38% 7.8300 7.8300 10:18
SOULD Soul & Vibe Interact +0.05 0.7400 +0.0100 +1.37% 0.7400 0.7000 10:53
PEDO Pedevco Corp. +0.05 3.9100 +0.0100 +0.26% 3.9100 3.9100 10:48
UMAX Umax Group Corp +0.04 2.8500 +0.0100 +0.35% 2.8500 2.8000 10:59
HRAA Health Rev Assurn unch 0.3300 unch unch 0.3300 0.3000 09:56
DRIO Labstyle unch 2.7000 unch unch 2.7000 2.7000 10:02
BYLK Baylake Corp unch 10.4500 unch unch 10.4900 10.4500 10:43
WSGP Western Graphite Inc unch 0.2660 unch unch 0.2660 0.2660 10:48
GLSO Glassesoff Inc. unch 1.1000 unch unch 1.1000 1.1000 09:31
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5000 1.5000 10:33
NSBC North State Bncorp unch 4.7500 unch unch 4.7500 4.7500 10:06
SITO Single Touch Systems unch 0.6100 unch unch 0.6100 0.5900 10:58
ECAU Echo Automotive Inc unch 0.2800 unch unch 0.2800 0.2600 10:46
ESPH Exosphere Technolog unch 0.3000 -0.0050 -1.64% 0.3050 0.3000 10:55
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 10:38
CLDS Cloud Star Corp unch 0.3010 unch unch 0.3010 0.3010 10:39
IVDA Iveda Corporation. unch 1.6500 unch unch 1.6500 1.6500 09:59
HIPP Hipcricket Inc unch 0.4000 unch unch 0.4000 0.3901 10:21
DIRI Direct Insite Cp unch 1.5000 unch unch 1.6000 1.5000 10:16
WDDD Worlds.Com Inc unch 0.2800 unch unch 0.2800 0.2800 10:33
SIAF Sino Agro Food Inc unch 0.3700 unch unch 0.3750 0.3620 10:54
GTHP Guided Therapeutics unch 0.6810 unch unch 0.6810 0.6810 10:11
AEYE Audioeye Inc -0.07 0.4949 -0.0051 -1.02% 0.5000 0.4400 11:00
ROIL Richfield Oil -0.09 0.5200 -0.0050 -0.95% 0.5200 0.5200 10:40
TPCS Techprecision Corp -0.11 0.5700 -0.0100 -1.72% 0.5750 0.5700 10:59
CLCN Creative Learning -0.15 1.7000 -0.0200 -1.16% 1.7000 1.7000 10:34
FTTN First Titan Corp. -0.16 0.7700 -0.0100 -1.28% 0.7700 0.7500 10:52
ENSV Enservco Corpporatio -0.18 1.5700 -0.0100 -0.63% 1.6000 1.5700 10:28
NEPH Nephros Inc. -0.23 1.2000 -0.0200 -1.64% 1.2250 1.1500 10:55
TKOI Telkonet Inc -0.30 0.2521 -0.0029 -1.14% 0.2521 0.2350 10:45
APPA A.P. Pharma -0.33 0.4010 -0.0090 -2.20% 0.4100 0.3820 10:56
CYRX Cryoport Inc -0.45 0.3700 -0.0100 -2.63% 0.4000 0.3700 10:37
FNMAG Fannie Mae 5.375 I -0.47 8.0000 -0.0950 -1.17% 8.0300 7.5000 10:56
MRIC Mri Interventions -0.54 1.3500 -0.0200 -1.46% 1.3900 1.3500 10:27
ZERO Save The World Air I -0.57 1.3800 -0.0300 -2.13% 1.4000 1.3700 10:39
SNWV Sanuwave Health Inc -0.59 0.6200 -0.0300 -4.62% 0.6500 0.6200 10:38
VUZI Vuzix Corp -0.67 2.1500 -0.0900 -4.02% 2.2000 2.1500 10:47
MARA Marathon Patent Grou -0.72 5.3500 -0.1000 -1.83% 5.4000 5.3100 10:36
ITEN Codesmart Holdings -0.80 4.0900 -0.3100 -7.05% 4.5300 3.6500 11:01
OBJE Obscene Jeans Corp -0.80 0.4600 -0.0370 -7.44% 0.4970 0.4500 10:53
OMTK Omnitek Engineering -0.89 2.5100 -0.0600 -2.33% 2.6200 2.5100 10:44
VPIG Virtual Piggy Inc -0.89 1.9800 -0.0400 -1.98% 2.0000 1.9790 10:44
XXII 22Nd Cent -0.93 1.1400 -0.0500 -4.20% 1.1900 1.1000 10:48
SNGX Soligenix Inc. -1.05 1.8200 -0.0800 -4.21% 1.9500 1.7400 10:49
UBIQ Ubiquity Broadcastin -1.11 10.8000 -0.2500 -2.26% 11.0500 10.5000 10:19
PARR Par Pete Corp -1.32 1.6600 -0.0300 -1.78% 1.7200 1.6600 10:38
PTQMF Petaquilla Minerals -1.35 0.3460 -0.0140 -3.89% 0.3460 0.3460 10:18
NSSI Network-1 Sec Solu -2.27 1.6000 -0.0800 -4.76% 1.6800 1.5600 10:36
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAT Federal Natl Pfd T +3.05 7.9500 +0.2500 +3.25% 7.9500 7.7000 11:01
SGBK Stonegate Bank [Fl] +3.01 19.5000 +0.2500 +1.30% 19.8500 19.4000 09:45
FNMAS Fannie Mae Pfd S +2.84 5.3400 +0.2000 +3.89% 5.4000 5.1500 11:01
LIQT Blue Moose Media +2.20 2.9900 +0.2100 +7.55% 3.0100 2.7400 10:56
FMCKJ Freddie Mac Pfd Z +2.18 5.3200 +0.2000 +3.91% 5.3500 5.1200 11:01
FNMFN Federal National Mor +1.94 8.6000 +0.6000 +7.50% 8.6000 8.1500 10:18
FNMAJ Fannie Mae Pfd R +1.78 4.7300 +0.3300 +7.50% 4.7500 4.5900 10:49
AMPD Amp Holding Inc. +1.76 0.3500 +0.0500 +16.67% 0.3500 0.3100 10:19
FMCCH Freddie Mac 5.10 Pfd +1.64 8.1000 +0.3000 +3.85% 8.1000 7.8500 10:49
FMCKL Freddie Mac 6.02 Pfd +1.53 4.0000 +0.1500 +3.90% 4.0500 3.9500 10:57
AMZG American Eagle Energ +1.47 2.3800 +0.0900 +3.93% 2.3900 2.2500 11:00
FRAF Franklin Finl Svcs +1.41 16.0000 +0.1000 +0.63% 16.0000 16.0000 09:30
RBCC Rainbow Coral Corp +1.37 0.2700 +0.0200 +8.00% 0.2700 0.2500 10:55
WTER Alkaline Water Compa +1.36 0.6380 +0.0580 +10.00% 0.6400 0.6000 11:00
FNMAK Federal Natl Pfd N +1.33 8.0170 +0.4170 +5.49% 8.0170 7.9700 10:50
SFES Safestitch Medical +1.24 1.7300 +0.2100 +13.82% 1.7400 1.5000 11:00
FMCKK Fed Home Ln Mtg 5.0 +1.16 7.8400 +0.1900 +2.48% 7.8400 7.6500 10:59
CZICF Canadian Zinc Corp +1.06 0.6060 +0.0160 +2.71% 0.6226 0.6050 10:36
AMKT Ace Marketing & Prom +1.03 0.4000 +0.0200 +5.26% 0.4000 0.4000 10:23
ADXS Advaxis Inc +0.87 3.5000 +0.2900 +9.03% 3.5000 3.2500 10:49
GOJO Graphon Corp +0.86 0.4400 +0.0100 +2.33% 0.4400 0.4000 10:49
CRRS Corp Res Svcs Inc +0.85 4.4500 +0.1500 +3.49% 4.4600 4.3000 10:58
NROM Noble Romans Inc +0.84 1.6000 +0.0800 +5.26% 1.6400 1.5200 10:53
FNMAI Fed Ntl Mtg Ser Q +0.77 4.2700 +0.1700 +4.15% 4.3600 4.0600 10:55
FMCKN Federal Home Ln Mtg +0.75 3.9000 +0.1000 +2.63% 3.9000 3.9000 09:59
LBMH Liberator Medical Hl +0.72 1.8400 +0.0400 +2.22% 1.8400 1.7900 10:52
FNMAM Fannie Mae 5.81 H +0.71 8.1000 +0.1500 +1.89% 8.1000 7.9500 10:10
TTNP Titan Pharma Inc +0.67 0.5980 +0.0092 +1.56% 0.6110 0.5810 10:48
FNMAH Federal Natl Mtg Pfd +0.65 3.9500 +0.1000 +2.60% 3.9500 3.9500 10:40
ARTH Arch Therapeutics +0.63 0.4450 +0.0260 +6.21% 0.4500 0.4020 10:51
NHLD National Holdings +0.60 0.3799 +0.0199 +5.53% 0.3799 0.3300 10:27
NNVC Nanoviricides Inc +0.56 1.3100 +0.0600 +4.80% 1.3100 1.2500 10:59
TQLA Montalvo Spirits In +0.56 0.3400 +0.0200 +6.25% 0.3400 0.3250 10:55
CTIX Cellceutix Corp +0.54 1.9300 +0.0100 +0.52% 1.9500 1.9100 10:30
DMPI Delmar Pharma +0.46 1.0300 +0.0300 +3.00% 1.0300 1.0300 09:30
UREE U.S. Rare Earths Inc +0.45 2.8000 +0.0500 +1.82% 2.8000 2.8000 09:54
ERFB Erf Wireless Inc +0.44 0.4800 +0.0200 +4.35% 0.4800 0.4800 10:45
FMCC Freddie Mac +0.43 1.1400 +0.0100 +0.88% 1.1600 1.1300 10:57
FMAR First Mariner Bancor +0.43 1.5400 +0.0400 +2.67% 1.5400 1.5000 09:54
NAMG North American Oil +0.43 1.1800 +0.0400 +3.51% 1.2000 1.1400 10:58
FNMA Fannie Mae +0.39 1.2700 +0.0200 +1.60% 1.2900 1.2400 11:00
FMCCT Federal Home Loan +0.34 7.9900 +0.0800 +1.01% 8.0000 7.9900 10:04
NVIV Design Source Inc +0.32 1.5000 +0.0900 +6.38% 1.5400 1.2600 10:57
DAKP Mct Holding Corp. +0.28 1.6500 +0.0200 +1.23% 1.6800 1.6200 10:55
STVI Snap Interactive +0.24 0.8200 +0.0200 +2.50% 0.8200 0.8200 10:25
FMCCO Freddie Mac 5.81 O +0.19 7.8500 +0.0500 +0.64% 7.8500 7.8500 09:30
TNTY Trunity Holdings +0.13 0.2800 +0.0050 +1.82% 0.3000 0.2800 10:21
FMCCI Freddie Mac Var Pr B +0.12 7.7400 +0.0400 +0.52% 7.7400 7.7400 10:38
FNMAO Fannie Mae Noncum G +0.09 7.8300 +0.0300 +0.38% 7.8300 7.8300 10:18
SOULD Soul & Vibe Interact +0.05 0.7400 +0.0100 +1.37% 0.7400 0.7000 10:53
PEDO Pedevco Corp. +0.05 3.9100 +0.0100 +0.26% 3.9100 3.9100 10:48
UMAX Umax Group Corp +0.04 2.8500 +0.0100 +0.35% 2.8500 2.8000 10:59
HRAA Health Rev Assurn unch 0.3300 unch unch 0.3300 0.3000 09:56
DRIO Labstyle unch 2.7000 unch unch 2.7000 2.7000 10:02
BYLK Baylake Corp unch 10.4500 unch unch 10.4900 10.4500 10:43
WSGP Western Graphite Inc unch 0.2660 unch unch 0.2660 0.2660 10:48
GLSO Glassesoff Inc. unch 1.1000 unch unch 1.1000 1.1000 09:31
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5000 1.5000 10:33
NSBC North State Bncorp unch 4.7500 unch unch 4.7500 4.7500 10:06
SITO Single Touch Systems unch 0.6100 unch unch 0.6100 0.5900 10:58
ECAU Echo Automotive Inc unch 0.2800 unch unch 0.2800 0.2600 10:46
ESPH Exosphere Technolog unch 0.3000 -0.0050 -1.64% 0.3050 0.3000 10:55
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 10:38
CLDS Cloud Star Corp unch 0.3010 unch unch 0.3010 0.3010 10:39
IVDA Iveda Corporation. unch 1.6500 unch unch 1.6500 1.6500 09:59
HIPP Hipcricket Inc unch 0.4000 unch unch 0.4000 0.3901 10:21
DIRI Direct Insite Cp unch 1.5000 unch unch 1.6000 1.5000 10:16
WDDD Worlds.Com Inc unch 0.2800 unch unch 0.2800 0.2800 10:33
SIAF Sino Agro Food Inc unch 0.3700 unch unch 0.3750 0.3620 10:54
GTHP Guided Therapeutics unch 0.6810 unch unch 0.6810 0.6810 10:11
AEYE Audioeye Inc -0.07 0.4949 -0.0051 -1.02% 0.5000 0.4400 11:00
ROIL Richfield Oil -0.09 0.5200 -0.0050 -0.95% 0.5200 0.5200 10:40
TPCS Techprecision Corp -0.11 0.5700 -0.0100 -1.72% 0.5750 0.5700 10:59
CLCN Creative Learning -0.15 1.7000 -0.0200 -1.16% 1.7000 1.7000 10:34
FTTN First Titan Corp. -0.16 0.7700 -0.0100 -1.28% 0.7700 0.7500 10:52
ENSV Enservco Corpporatio -0.18 1.5700 -0.0100 -0.63% 1.6000 1.5700 10:28
NEPH Nephros Inc. -0.23 1.2000 -0.0200 -1.64% 1.2250 1.1500 10:55
TKOI Telkonet Inc -0.30 0.2521 -0.0029 -1.14% 0.2521 0.2350 10:45
APPA A.P. Pharma -0.33 0.4010 -0.0090 -2.20% 0.4100 0.3820 10:56
CYRX Cryoport Inc -0.45 0.3700 -0.0100 -2.63% 0.4000 0.3700 10:37
FNMAG Fannie Mae 5.375 I -0.47 8.0000 -0.0950 -1.17% 8.0300 7.5000 10:56
MRIC Mri Interventions -0.54 1.3500 -0.0200 -1.46% 1.3900 1.3500 10:27
ZERO Save The World Air I -0.57 1.3800 -0.0300 -2.13% 1.4000 1.3700 10:39
SNWV Sanuwave Health Inc -0.59 0.6200 -0.0300 -4.62% 0.6500 0.6200 10:38
VUZI Vuzix Corp -0.67 2.1500 -0.0900 -4.02% 2.2000 2.1500 10:47
MARA Marathon Patent Grou -0.72 5.3500 -0.1000 -1.83% 5.4000 5.3100 10:36
ITEN Codesmart Holdings -0.80 4.0900 -0.3100 -7.05% 4.5300 3.6500 11:01
OBJE Obscene Jeans Corp -0.80 0.4600 -0.0370 -7.44% 0.4970 0.4500 10:53
OMTK Omnitek Engineering -0.89 2.5100 -0.0600 -2.33% 2.6200 2.5100 10:44
VPIG Virtual Piggy Inc -0.89 1.9800 -0.0400 -1.98% 2.0000 1.9790 10:44
XXII 22Nd Cent -0.93 1.1400 -0.0500 -4.20% 1.1900 1.1000 10:48
SNGX Soligenix Inc. -1.05 1.8200 -0.0800 -4.21% 1.9500 1.7400 10:49
UBIQ Ubiquity Broadcastin -1.11 10.8000 -0.2500 -2.26% 11.0500 10.5000 10:19
PARR Par Pete Corp -1.32 1.6600 -0.0300 -1.78% 1.7200 1.6600 10:38
PTQMF Petaquilla Minerals -1.35 0.3460 -0.0140 -3.89% 0.3460 0.3460 10:18
NSSI Network-1 Sec Solu -2.27 1.6000 -0.0800 -4.76% 1.6800 1.5600 10:36
(0)
(0)