OTC/BB Most Active Stocks Wednesday, September 4,
Post# of 39329
Posted On: 09/04/2013 2:24:35 PM
OTC/BB Most Active Stocks Wednesday, September 4, 2013 2:24:12 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SGBK Stonegate Bank [Fl] +4.24 19.8900 +0.6400 +3.32% 19.8900 19.4000 13:06
BYLK Baylake Corp +4.10 11.3000 +0.8500 +8.13% 11.3000 10.4500 11:55
UREE U.S. Rare Earths Inc +2.62 3.1000 +0.3500 +12.73% 4.3500 2.8000 13:54
FNMAS Fannie Mae Pfd S +2.53 5.3000 +0.1600 +3.11% 5.4000 5.1500 14:02
FRAF Franklin Finl Svcs +2.48 16.1000 +0.2000 +1.26% 16.1000 16.0000 11:03
WTER Alkaline Water Compa +2.42 0.7300 +0.1500 +25.86% 0.7500 0.6000 14:08
FMCKK Fed Home Ln Mtg 5.0 +2.38 8.1000 +0.4500 +5.88% 8.1000 7.6500 11:38
FMCKP Freddie Mac 5.7 Pfd +2.33 8.0000 +0.5600 +7.53% 8.0000 7.9600 13:43
FMCKJ Freddie Mac Pfd Z +2.18 5.3000 +0.1800 +3.52% 5.3500 5.1200 13:59
FMCKL Freddie Mac 6.02 Pfd +2.12 4.1500 +0.3000 +7.79% 4.2000 3.9500 13:48
FNMAT Federal Natl Pfd T +2.09 7.8000 +0.1000 +1.30% 7.9500 7.7000 13:07
FNMAM Fannie Mae 5.81 H +1.89 8.3900 +0.4400 +5.53% 8.3900 7.9500 12:18
SMTP Smtp Inc +1.88 1.0500 +0.1000 +10.53% 1.0500 1.0500 11:46
AMKT Ace Marketing & Prom +1.84 0.4190 +0.0390 +10.26% 0.4190 0.4000 12:31
FNMAN Federal National Mor +1.77 8.2000 +0.4000 +5.13% 8.2000 8.0000 14:02
AMPD Amp Holding Inc. +1.76 0.3500 +0.0500 +16.67% 0.3500 0.3100 10:19
FNMAJ Fannie Mae Pfd R +1.64 4.7000 +0.3000 +6.82% 4.7500 4.2500 13:49
FMCCH Freddie Mac 5.10 Pfd +1.64 8.1000 +0.3000 +3.85% 8.1000 7.8500 11:03
BRTX Biorestorative Thera +1.61 0.7000 +0.1100 +18.64% 0.7000 0.4600 12:00
PEDO Pedevco Corp. +1.58 4.2500 +0.3500 +8.97% 4.2500 3.9100 12:55
AMZG American Eagle Energ +1.47 2.3800 +0.0900 +3.93% 2.4100 2.2500 14:03
FMCCS Fed Homeln Pfd +1.43 8.0000 +0.2500 +3.23% 8.0000 7.9900 12:32
FMCKN Federal Home Ln Mtg +1.42 4.0000 +0.2000 +5.26% 4.0000 3.9000 13:27
FNMAK Federal Natl Pfd N +1.42 8.0500 +0.4500 +5.92% 8.0500 7.6500 13:26
SFES Safestitch Medical +1.30 1.7400 +0.2200 +14.47% 1.8000 1.5000 14:01
NROM Noble Romans Inc +1.23 1.6400 +0.1200 +7.89% 1.6400 1.5200 14:04
FMCCT Federal Home Loan +1.16 8.1900 +0.2800 +3.54% 8.1900 7.9900 13:52
CRRS Corp Res Svcs Inc +1.12 4.5000 +0.2000 +4.65% 4.5000 4.3000 14:07
FMCCP Freddie Mac Pfd P +1.08 8.0700 +0.3200 +4.13% 8.0700 7.9500 13:41
LIQT Blue Moose Media +0.99 2.8700 +0.0900 +3.24% 3.0100 2.7400 14:03
NVIV Design Source Inc +0.99 1.6650 +0.2550 +18.09% 1.6900 1.2600 14:08
FMCCO Freddie Mac 5.81 O +0.97 8.0700 +0.2700 +3.46% 8.0700 7.8500 13:40
FNMAH Federal Natl Mtg Pfd +0.95 4.0000 +0.1500 +3.90% 4.0000 3.9500 11:21
CLDS Cloud Star Corp +0.95 0.3195 +0.0185 +6.15% 0.3195 0.3010 11:31
DAKP Mct Holding Corp. +0.92 1.7000 +0.0700 +4.29% 1.7000 1.6200 13:59
FNMAO Fannie Mae Noncum G +0.88 8.1000 +0.3000 +3.85% 8.1000 7.8300 13:51
FNMAI Fed Ntl Mtg Ser Q +0.86 4.1900 +0.0900 +2.20% 4.3600 4.0600 12:08
TQLA Montalvo Spirits In +0.82 0.3500 +0.0300 +9.37% 0.3600 0.3250 14:07
DUMA Duma Energy Corp +0.80 2.0100 +0.0300 +1.52% 2.0100 1.9800 14:03
FMCCM Freddie Mac Noncum +0.79 7.9400 +0.2400 +3.12% 7.9400 7.9300 13:53
FMCCG Freddie Mac Var Pfd +0.75 8.0000 +0.2000 +2.56% 8.0000 7.9800 14:02
FMCCL Freddie Mac Var RTS +0.75 8.0000 +0.2000 +2.56% 8.0000 8.0000 13:43
ADXS Advaxis Inc +0.70 3.4400 +0.2300 +7.17% 3.5000 3.2500 13:59
NNVC Nanoviricides Inc +0.70 1.3000 +0.0500 +4.00% 1.3100 1.2500 14:07
CZICF Canadian Zinc Corp +0.68 0.5993 +0.0093 +1.58% 0.6226 0.5993 13:55
MRIC Mri Interventions +0.55 1.3900 +0.0200 +1.46% 1.4000 1.3500 13:58
CTIX Cellceutix Corp +0.54 1.9300 +0.0100 +0.52% 1.9500 1.9100 14:01
FNMAP Fannie Mae Pfd F +0.54 7.9500 +0.1500 +1.92% 7.9500 7.4600 13:49
ARTH Arch Therapeutics +0.51 0.4300 +0.0110 +2.63% 0.4500 0.4020 14:08
DMPI Delmar Pharma +0.46 1.0300 +0.0300 +3.00% 1.0300 1.0300 09:30
PROP Propell Corp +0.46 0.3750 +0.0100 +2.74% 0.3750 0.3750 13:59
NHLD National Holdings +0.46 0.3750 +0.0150 +4.17% 0.3799 0.3300 14:08
SITO Single Touch Systems +0.41 0.6200 +0.0100 +1.64% 0.6200 0.5900 14:07
FNMA Fannie Mae +0.39 1.2700 +0.0200 +1.60% 1.2900 1.2400 14:08
STVI Snap Interactive +0.24 0.8200 +0.0200 +2.50% 0.8200 0.8200 10:25
FMCC Freddie Mac +0.22 1.1500 +0.0200 +1.77% 1.1600 1.1300 14:08
FMAR First Mariner Bancor +0.22 1.5200 +0.0200 +1.33% 1.5500 1.5000 11:19
XBTC Xhibit Corp. +0.17 1.5500 +0.0500 +3.33% 1.6000 1.4700 13:55
AEYE Audioeye Inc +0.14 0.4600 -0.0400 -8.00% 0.5700 0.4400 14:08
TNTY Trunity Holdings +0.13 0.2800 +0.0050 +1.82% 0.3000 0.2800 12:41
FMCCI Freddie Mac Var Pr B +0.12 7.7400 +0.0400 +0.52% 7.7400 7.7400 10:38
TTNP Titan Pharma Inc +0.09 0.5900 +0.0012 +0.20% 0.6110 0.5810 14:01
ROIL Richfield Oil +0.09 0.5300 +0.0050 +0.95% 0.5300 0.5100 13:27
UMAX Umax Group Corp +0.04 2.8500 +0.0100 +0.35% 2.8700 2.8000 13:46
FNMFN Federal National Mor +0.04 8.0100 +0.0100 +0.12% 8.6000 8.0100 13:06
ERFB Erf Wireless Inc unch 0.4600 unch unch 0.4850 0.4600 12:57
PDOB Presidio Bank unch 8.5000 unch unch 8.5500 8.5000 12:11
GTHP Guided Therapeutics unch 0.6810 unch unch 0.6875 0.6810 13:54
CWBB Commonwealth Bus Bk unch 20.0000 unch unch 20.0000 20.0000 12:28
PFIE Profire Energy Inc unch 1.8500 unch unch 1.8500 1.8500 11:38
NSBC North State Bncorp unch 4.7500 unch unch 4.7500 4.7500 10:06
DIRI Direct Insite Cp unch 1.5000 unch unch 1.6000 1.5000 10:16
SIAF Sino Agro Food Inc unch 0.3700 unch unch 0.3750 0.3620 14:01
DUNR Dune Energy Inc unch 1.5100 unch unch 1.5100 1.5100 12:48
IVDA Iveda Corporation. unch 1.6500 unch unch 1.6500 1.6500 09:59
DRIO Labstyle unch 2.7000 unch unch 2.7200 2.7000 13:57
GOJO Graphon Corp unch 0.4300 unch unch 0.4450 0.4000 13:20
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 10:38
GLSO Glassesoff Inc. unch 1.1000 unch unch 1.1000 1.1000 09:31
WSGP Western Graphite Inc -0.04 0.2650 -0.0010 -0.38% 0.2660 0.2650 12:24
TPCS Techprecision Corp -0.05 0.5750 -0.0050 -0.86% 0.5750 0.5400 14:07
CLCN Creative Learning -0.15 1.7000 -0.0200 -1.16% 1.7000 1.7000 13:09
LBMH Liberator Medical Hl -0.18 1.7900 -0.0100 -0.56% 1.8400 1.7900 13:34
SNWV Sanuwave Health Inc -0.19 0.6400 -0.0100 -1.54% 0.6500 0.6200 12:33
NEPH Nephros Inc. -0.23 1.2000 -0.0200 -1.64% 1.2250 1.1500 10:55
NAMG North American Oil -0.27 1.1100 -0.0300 -2.63% 1.2000 1.1000 13:57
ESPH Exosphere Technolog -0.27 0.3000 -0.0050 -1.64% 0.3050 0.2900 13:24
NSSI Network-1 Sec Solu -0.31 1.6700 -0.0100 -0.60% 1.6800 1.5600 11:03
WMTN Westmtn Indx Adv -0.34 1.1800 -0.0200 -1.67% 1.2000 1.1800 13:08
WDDD Worlds.Com Inc -0.39 0.2710 -0.0090 -3.21% 0.2800 0.2710 13:10
CYRX Cryoport Inc -0.45 0.3700 -0.0100 -2.63% 0.4000 0.3700 13:21
PARR Par Pete Corp -0.45 1.6800 -0.0100 -0.59% 1.7200 1.6600 14:00
IRHC Infinity Resources -0.47 2.4000 -0.0500 -2.04% 2.4000 2.4000 12:51
FNMAG Fannie Mae 5.375 I -0.47 8.0000 -0.0950 -1.17% 8.0300 7.5000 10:56
FTTN First Titan Corp. -0.47 0.7500 -0.0300 -3.85% 0.7900 0.7400 13:59
HRAA Health Rev Assurn -0.50 0.3200 -0.0100 -3.03% 0.3300 0.3000 12:49
FKYS First Keystone Corp -0.56 26.0200 -0.2300 -0.88% 26.1500 26.0200 13:55
ZERO Save The World Air I -0.57 1.3800 -0.0300 -2.13% 1.4000 1.3700 13:10
FNMAL Fed Natl Mtg Pfd M -0.57 7.8100 -0.1900 -2.38% 8.0800 7.8100 13:57
APPA A.P. Pharma -0.59 0.4010 -0.0090 -2.20% 0.4100 0.3820 13:49
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SGBK Stonegate Bank [Fl] +4.24 19.8900 +0.6400 +3.32% 19.8900 19.4000 13:06
BYLK Baylake Corp +4.10 11.3000 +0.8500 +8.13% 11.3000 10.4500 11:55
UREE U.S. Rare Earths Inc +2.62 3.1000 +0.3500 +12.73% 4.3500 2.8000 13:54
FNMAS Fannie Mae Pfd S +2.53 5.3000 +0.1600 +3.11% 5.4000 5.1500 14:02
FRAF Franklin Finl Svcs +2.48 16.1000 +0.2000 +1.26% 16.1000 16.0000 11:03
WTER Alkaline Water Compa +2.42 0.7300 +0.1500 +25.86% 0.7500 0.6000 14:08
FMCKK Fed Home Ln Mtg 5.0 +2.38 8.1000 +0.4500 +5.88% 8.1000 7.6500 11:38
FMCKP Freddie Mac 5.7 Pfd +2.33 8.0000 +0.5600 +7.53% 8.0000 7.9600 13:43
FMCKJ Freddie Mac Pfd Z +2.18 5.3000 +0.1800 +3.52% 5.3500 5.1200 13:59
FMCKL Freddie Mac 6.02 Pfd +2.12 4.1500 +0.3000 +7.79% 4.2000 3.9500 13:48
FNMAT Federal Natl Pfd T +2.09 7.8000 +0.1000 +1.30% 7.9500 7.7000 13:07
FNMAM Fannie Mae 5.81 H +1.89 8.3900 +0.4400 +5.53% 8.3900 7.9500 12:18
SMTP Smtp Inc +1.88 1.0500 +0.1000 +10.53% 1.0500 1.0500 11:46
AMKT Ace Marketing & Prom +1.84 0.4190 +0.0390 +10.26% 0.4190 0.4000 12:31
FNMAN Federal National Mor +1.77 8.2000 +0.4000 +5.13% 8.2000 8.0000 14:02
AMPD Amp Holding Inc. +1.76 0.3500 +0.0500 +16.67% 0.3500 0.3100 10:19
FNMAJ Fannie Mae Pfd R +1.64 4.7000 +0.3000 +6.82% 4.7500 4.2500 13:49
FMCCH Freddie Mac 5.10 Pfd +1.64 8.1000 +0.3000 +3.85% 8.1000 7.8500 11:03
BRTX Biorestorative Thera +1.61 0.7000 +0.1100 +18.64% 0.7000 0.4600 12:00
PEDO Pedevco Corp. +1.58 4.2500 +0.3500 +8.97% 4.2500 3.9100 12:55
AMZG American Eagle Energ +1.47 2.3800 +0.0900 +3.93% 2.4100 2.2500 14:03
FMCCS Fed Homeln Pfd +1.43 8.0000 +0.2500 +3.23% 8.0000 7.9900 12:32
FMCKN Federal Home Ln Mtg +1.42 4.0000 +0.2000 +5.26% 4.0000 3.9000 13:27
FNMAK Federal Natl Pfd N +1.42 8.0500 +0.4500 +5.92% 8.0500 7.6500 13:26
SFES Safestitch Medical +1.30 1.7400 +0.2200 +14.47% 1.8000 1.5000 14:01
NROM Noble Romans Inc +1.23 1.6400 +0.1200 +7.89% 1.6400 1.5200 14:04
FMCCT Federal Home Loan +1.16 8.1900 +0.2800 +3.54% 8.1900 7.9900 13:52
CRRS Corp Res Svcs Inc +1.12 4.5000 +0.2000 +4.65% 4.5000 4.3000 14:07
FMCCP Freddie Mac Pfd P +1.08 8.0700 +0.3200 +4.13% 8.0700 7.9500 13:41
LIQT Blue Moose Media +0.99 2.8700 +0.0900 +3.24% 3.0100 2.7400 14:03
NVIV Design Source Inc +0.99 1.6650 +0.2550 +18.09% 1.6900 1.2600 14:08
FMCCO Freddie Mac 5.81 O +0.97 8.0700 +0.2700 +3.46% 8.0700 7.8500 13:40
FNMAH Federal Natl Mtg Pfd +0.95 4.0000 +0.1500 +3.90% 4.0000 3.9500 11:21
CLDS Cloud Star Corp +0.95 0.3195 +0.0185 +6.15% 0.3195 0.3010 11:31
DAKP Mct Holding Corp. +0.92 1.7000 +0.0700 +4.29% 1.7000 1.6200 13:59
FNMAO Fannie Mae Noncum G +0.88 8.1000 +0.3000 +3.85% 8.1000 7.8300 13:51
FNMAI Fed Ntl Mtg Ser Q +0.86 4.1900 +0.0900 +2.20% 4.3600 4.0600 12:08
TQLA Montalvo Spirits In +0.82 0.3500 +0.0300 +9.37% 0.3600 0.3250 14:07
DUMA Duma Energy Corp +0.80 2.0100 +0.0300 +1.52% 2.0100 1.9800 14:03
FMCCM Freddie Mac Noncum +0.79 7.9400 +0.2400 +3.12% 7.9400 7.9300 13:53
FMCCG Freddie Mac Var Pfd +0.75 8.0000 +0.2000 +2.56% 8.0000 7.9800 14:02
FMCCL Freddie Mac Var RTS +0.75 8.0000 +0.2000 +2.56% 8.0000 8.0000 13:43
ADXS Advaxis Inc +0.70 3.4400 +0.2300 +7.17% 3.5000 3.2500 13:59
NNVC Nanoviricides Inc +0.70 1.3000 +0.0500 +4.00% 1.3100 1.2500 14:07
CZICF Canadian Zinc Corp +0.68 0.5993 +0.0093 +1.58% 0.6226 0.5993 13:55
MRIC Mri Interventions +0.55 1.3900 +0.0200 +1.46% 1.4000 1.3500 13:58
CTIX Cellceutix Corp +0.54 1.9300 +0.0100 +0.52% 1.9500 1.9100 14:01
FNMAP Fannie Mae Pfd F +0.54 7.9500 +0.1500 +1.92% 7.9500 7.4600 13:49
ARTH Arch Therapeutics +0.51 0.4300 +0.0110 +2.63% 0.4500 0.4020 14:08
DMPI Delmar Pharma +0.46 1.0300 +0.0300 +3.00% 1.0300 1.0300 09:30
PROP Propell Corp +0.46 0.3750 +0.0100 +2.74% 0.3750 0.3750 13:59
NHLD National Holdings +0.46 0.3750 +0.0150 +4.17% 0.3799 0.3300 14:08
SITO Single Touch Systems +0.41 0.6200 +0.0100 +1.64% 0.6200 0.5900 14:07
FNMA Fannie Mae +0.39 1.2700 +0.0200 +1.60% 1.2900 1.2400 14:08
STVI Snap Interactive +0.24 0.8200 +0.0200 +2.50% 0.8200 0.8200 10:25
FMCC Freddie Mac +0.22 1.1500 +0.0200 +1.77% 1.1600 1.1300 14:08
FMAR First Mariner Bancor +0.22 1.5200 +0.0200 +1.33% 1.5500 1.5000 11:19
XBTC Xhibit Corp. +0.17 1.5500 +0.0500 +3.33% 1.6000 1.4700 13:55
AEYE Audioeye Inc +0.14 0.4600 -0.0400 -8.00% 0.5700 0.4400 14:08
TNTY Trunity Holdings +0.13 0.2800 +0.0050 +1.82% 0.3000 0.2800 12:41
FMCCI Freddie Mac Var Pr B +0.12 7.7400 +0.0400 +0.52% 7.7400 7.7400 10:38
TTNP Titan Pharma Inc +0.09 0.5900 +0.0012 +0.20% 0.6110 0.5810 14:01
ROIL Richfield Oil +0.09 0.5300 +0.0050 +0.95% 0.5300 0.5100 13:27
UMAX Umax Group Corp +0.04 2.8500 +0.0100 +0.35% 2.8700 2.8000 13:46
FNMFN Federal National Mor +0.04 8.0100 +0.0100 +0.12% 8.6000 8.0100 13:06
ERFB Erf Wireless Inc unch 0.4600 unch unch 0.4850 0.4600 12:57
PDOB Presidio Bank unch 8.5000 unch unch 8.5500 8.5000 12:11
GTHP Guided Therapeutics unch 0.6810 unch unch 0.6875 0.6810 13:54
CWBB Commonwealth Bus Bk unch 20.0000 unch unch 20.0000 20.0000 12:28
PFIE Profire Energy Inc unch 1.8500 unch unch 1.8500 1.8500 11:38
NSBC North State Bncorp unch 4.7500 unch unch 4.7500 4.7500 10:06
DIRI Direct Insite Cp unch 1.5000 unch unch 1.6000 1.5000 10:16
SIAF Sino Agro Food Inc unch 0.3700 unch unch 0.3750 0.3620 14:01
DUNR Dune Energy Inc unch 1.5100 unch unch 1.5100 1.5100 12:48
IVDA Iveda Corporation. unch 1.6500 unch unch 1.6500 1.6500 09:59
DRIO Labstyle unch 2.7000 unch unch 2.7200 2.7000 13:57
GOJO Graphon Corp unch 0.4300 unch unch 0.4450 0.4000 13:20
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 10:38
GLSO Glassesoff Inc. unch 1.1000 unch unch 1.1000 1.1000 09:31
WSGP Western Graphite Inc -0.04 0.2650 -0.0010 -0.38% 0.2660 0.2650 12:24
TPCS Techprecision Corp -0.05 0.5750 -0.0050 -0.86% 0.5750 0.5400 14:07
CLCN Creative Learning -0.15 1.7000 -0.0200 -1.16% 1.7000 1.7000 13:09
LBMH Liberator Medical Hl -0.18 1.7900 -0.0100 -0.56% 1.8400 1.7900 13:34
SNWV Sanuwave Health Inc -0.19 0.6400 -0.0100 -1.54% 0.6500 0.6200 12:33
NEPH Nephros Inc. -0.23 1.2000 -0.0200 -1.64% 1.2250 1.1500 10:55
NAMG North American Oil -0.27 1.1100 -0.0300 -2.63% 1.2000 1.1000 13:57
ESPH Exosphere Technolog -0.27 0.3000 -0.0050 -1.64% 0.3050 0.2900 13:24
NSSI Network-1 Sec Solu -0.31 1.6700 -0.0100 -0.60% 1.6800 1.5600 11:03
WMTN Westmtn Indx Adv -0.34 1.1800 -0.0200 -1.67% 1.2000 1.1800 13:08
WDDD Worlds.Com Inc -0.39 0.2710 -0.0090 -3.21% 0.2800 0.2710 13:10
CYRX Cryoport Inc -0.45 0.3700 -0.0100 -2.63% 0.4000 0.3700 13:21
PARR Par Pete Corp -0.45 1.6800 -0.0100 -0.59% 1.7200 1.6600 14:00
IRHC Infinity Resources -0.47 2.4000 -0.0500 -2.04% 2.4000 2.4000 12:51
FNMAG Fannie Mae 5.375 I -0.47 8.0000 -0.0950 -1.17% 8.0300 7.5000 10:56
FTTN First Titan Corp. -0.47 0.7500 -0.0300 -3.85% 0.7900 0.7400 13:59
HRAA Health Rev Assurn -0.50 0.3200 -0.0100 -3.03% 0.3300 0.3000 12:49
FKYS First Keystone Corp -0.56 26.0200 -0.2300 -0.88% 26.1500 26.0200 13:55
ZERO Save The World Air I -0.57 1.3800 -0.0300 -2.13% 1.4000 1.3700 13:10
FNMAL Fed Natl Mtg Pfd M -0.57 7.8100 -0.1900 -2.38% 8.0800 7.8100 13:57
APPA A.P. Pharma -0.59 0.4010 -0.0090 -2.20% 0.4100 0.3820 13:49
(0)
(0)