OTC/BB Most Active Stocks Thursday, September 5, 2
Post# of 39321
Posted On: 09/05/2013 10:14:34 AM
OTC/BB Most Active Stocks Thursday, September 5, 2013 10:14:11 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SGBK Stonegate Bank [Fl] +4.14 19.8800 +0.4800 +2.47% 19.8800 19.7000 09:30
CTIX Cellceutix Corp +2.31 1.9800 +0.0500 +2.59% 1.9800 1.9300 09:58
FNMAI Fed Ntl Mtg Ser Q +2.13 4.7400 +0.3100 +7.00% 4.7500 4.4800 09:53
UREE U.S. Rare Earths Inc +1.80 3.2500 +0.2500 +8.33% 3.6000 3.2500 09:52
SMTP Smtp Inc +1.73 1.1400 +0.1000 +9.62% 1.1400 1.0400 09:40
SNWV Sanuwave Health Inc +1.42 0.7300 +0.0800 +12.31% 0.7300 0.6600 09:58
FNMAJ Fannie Mae Pfd R +1.37 4.7500 +0.2500 +5.56% 4.7500 4.5800 09:53
RBCC Rainbow Coral Corp +1.21 0.2670 +0.0170 +6.80% 0.2670 0.2670 09:57
NSSI Network-1 Sec Solu +1.18 1.6700 +0.0400 +2.45% 1.6700 1.6000 09:39
CYRX Cryoport Inc +1.09 0.3950 +0.0250 +6.76% 0.3950 0.3950 09:30
CRVW Careview Comm Inc +1.05 0.6000 +0.0447 +8.05% 0.6000 0.6000 09:36
CRRS Corp Res Svcs Inc +1.04 4.9800 +0.2200 +4.62% 5.0000 4.8000 09:56
CZICF Canadian Zinc Corp +0.84 0.6700 +0.0183 +2.81% 0.6710 0.6600 09:50
FNMAS Fannie Mae Pfd S +0.77 5.3800 +0.0500 +0.94% 5.3900 5.3400 09:58
FMCKM Federal Home Ln Mtg +0.76 4.1000 +0.1000 +2.50% 4.1000 4.0000 09:54
FMCKJ Freddie Mac Pfd Z +0.73 5.3500 +0.0300 +0.56% 5.3800 5.3200 09:58
TTNP Titan Pharma Inc +0.70 0.6001 +0.0001 +0.02% 0.6100 0.5974 09:58
FNMAL Fed Natl Mtg Pfd M +0.62 8.0000 +0.1900 +2.43% 8.0000 8.0000 09:40
FNMAK Federal Natl Pfd N +0.62 8.5900 +0.2200 +2.63% 8.5900 7.5500 09:30
WTER Alkaline Water Compa +0.61 0.7550 +0.0440 +6.19% 0.7600 0.7200 09:58
NROM Noble Romans Inc +0.61 1.6800 +0.1000 +6.33% 1.6900 1.5800 09:58
DRIO Labstyle +0.57 2.7300 +0.0400 +1.49% 2.7300 2.7300 09:47
SFES Safestitch Medical +0.56 1.6400 +0.0300 +1.86% 1.7200 1.6000 09:58
NNVC Nanoviricides Inc +0.55 1.3200 +0.0400 +3.13% 1.3300 1.3000 09:58
ADXS Advaxis Inc +0.44 4.0800 +0.6800 +20.00% 4.0900 3.4200 09:57
FNMAH Federal Natl Mtg Pfd +0.44 4.0500 +0.0700 +1.76% 4.0500 4.0500 09:53
TPCS Techprecision Corp +0.42 0.5900 +0.0400 +7.27% 0.5900 0.5900 09:34
OBJE Obscene Jeans Corp +0.36 0.4970 +0.0170 +3.54% 0.4970 0.4970 09:43
LBMH Liberator Medical Hl +0.36 1.8200 +0.0200 +1.11% 1.8500 1.8150 09:52
TQLA Montalvo Spirits In +0.32 0.3500 +0.0100 +2.94% 0.3600 0.3500 09:57
ERFB Erf Wireless Inc +0.32 0.4850 +0.0150 +3.19% 0.4850 0.4850 09:49
NHLD National Holdings +0.30 0.3800 +0.0100 +2.70% 0.3800 0.3800 09:31
SNGX Soligenix Inc. +0.28 1.8100 -0.0400 -2.16% 1.8700 1.8100 09:58
MRIC Mri Interventions +0.27 1.3800 unch unch 1.3900 1.3800 09:58
DAKP Mct Holding Corp. +0.26 1.7000 +0.0200 +1.19% 1.7000 1.7000 09:58
WDDD Worlds.Com Inc +0.24 0.2800 +0.0050 +1.82% 0.2800 0.2710 09:39
ARTH Arch Therapeutics +0.23 0.4100 unch unch 0.4199 0.4019 09:58
VUZI Vuzix Corp +0.23 2.1300 +0.0300 +1.43% 2.1800 2.1300 09:48
FNMAT Federal Natl Pfd T +0.21 7.8000 +0.0100 +0.13% 7.8200 7.8000 09:53
WSGP Western Graphite Inc +0.18 0.2700 +0.0050 +1.89% 0.2700 0.2660 09:54
CALVF Caledonia Mining Cp +0.14 0.7680 +0.0053 +0.69% 0.7680 0.7500 09:32
NVIV Design Source Inc +0.12 1.6500 +0.0800 +5.10% 1.6500 1.5100 09:58
FNMAM Fannie Mae 5.81 H +0.09 8.3200 +0.0200 +0.24% 8.3200 8.3000 09:49
CLCN Creative Learning +0.06 1.9600 +0.0100 +0.51% 1.9700 1.9600 09:32
FMCKP Freddie Mac 5.7 Pfd +0.04 8.0100 +0.0100 +0.12% 8.0100 8.0100 09:56
FMCC Freddie Mac unch 1.1500 unch unch 1.1700 1.1500 09:56
FNMA Fannie Mae unch 1.2700 unch unch 1.2900 1.2700 09:58
UBIQ Ubiquity Broadcastin unch 10.0000 unch unch 10.0000 9.7500 09:47
GLSO Glassesoff Inc. unch 1.1000 unch unch 1.1000 1.1000 09:30
LIQT Blue Moose Media unch 2.9000 unch unch 2.9000 2.9000 09:58
FNMFN Federal National Mor unch 8.1700 unch unch 8.1700 8.1700 09:49
ROIL Richfield Oil unch 0.5300 +0.0100 +1.92% 0.5300 0.5200 09:57
FMCCS Fed Homeln Pfd unch 8.0000 unch unch 8.0000 8.0000 09:53
FNMFM Fed Natl Mtg Pfd E unch 8.7500 unch unch 8.7500 8.7500 09:55
PEDO Pedevco Corp. unch 4.5000 unch unch 4.5000 4.5000 09:30
SIAF Sino Agro Food Inc unch 0.3700 unch unch 0.3700 0.3620 09:44
NAMG North American Oil unch 1.1200 unch unch 1.1200 1.1000 09:52
AMZG American Eagle Energ unch 2.3900 unch unch 2.4200 2.3800 09:45
FRAF Franklin Finl Svcs unch 16.1000 unch unch 16.1000 16.1000 09:51
FTTN First Titan Corp. unch 0.7900 unch unch 0.7900 0.7400 09:48
DIRI Direct Insite Cp unch 1.6000 +0.0800 +5.26% 1.6000 1.4000 09:57
FMAR First Mariner Bancor unch 1.5400 unch unch 1.5400 1.5400 09:43
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3000 0.2850 09:54
ITEN Codesmart Holdings -0.11 3.9000 -0.1000 -2.50% 4.0000 3.9000 09:58
GTHP Guided Therapeutics -0.12 0.6790 -0.0010 -0.15% 0.6800 0.6780 09:50
GOJO Graphon Corp -0.15 0.4160 -0.0015 -0.36% 0.4300 0.3955 09:39
ZERO Save The World Air I -0.19 1.3400 -0.0100 -0.74% 1.3500 1.3200 09:50
VPIG Virtual Piggy Inc -0.24 2.0100 -0.0100 -0.50% 2.0100 2.0100 09:49
STVI Snap Interactive -0.24 0.8000 -0.0200 -2.44% 0.8000 0.8000 09:34
FNMAG Fannie Mae 5.375 I -0.26 8.2000 -0.0500 -0.61% 8.2000 8.2000 09:31
HRAA Health Rev Assurn -0.27 0.3000 -0.0050 -1.64% 0.3100 0.3000 09:45
FMCKI Federal Home Loan -0.31 4.1000 -0.0500 -1.20% 4.1000 4.1000 09:30
OMTK Omnitek Engineering -0.31 2.4800 -0.0200 -0.80% 2.4800 2.4800 09:34
FNMAP Fannie Mae Pfd F -0.48 8.0100 -0.1400 -1.72% 8.1000 8.0100 09:37
APPA A.P. Pharma -0.50 0.4081 +0.0006 +0.15% 0.4081 0.4000 09:57
ENSV Enservco Corpporatio -0.56 1.5500 -0.0300 -1.90% 1.6460 1.5500 09:39
NEPH Nephros Inc. -0.57 1.2000 -0.0500 -4.00% 1.2000 1.2000 09:40
ECAU Echo Automotive Inc -0.70 0.2620 -0.0080 -2.96% 0.2620 0.2620 09:55
HIPP Hipcricket Inc -0.75 0.4000 -0.0100 -2.44% 0.4105 0.4000 09:57
MARA Marathon Patent Grou -0.81 5.2500 -0.1000 -1.87% 5.2500 5.2500 09:32
AMKT Ace Marketing & Prom -0.86 0.3950 -0.0240 -5.73% 0.4000 0.3950 09:55
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SGBK Stonegate Bank [Fl] +4.14 19.8800 +0.4800 +2.47% 19.8800 19.7000 09:30
CTIX Cellceutix Corp +2.31 1.9800 +0.0500 +2.59% 1.9800 1.9300 09:58
FNMAI Fed Ntl Mtg Ser Q +2.13 4.7400 +0.3100 +7.00% 4.7500 4.4800 09:53
UREE U.S. Rare Earths Inc +1.80 3.2500 +0.2500 +8.33% 3.6000 3.2500 09:52
SMTP Smtp Inc +1.73 1.1400 +0.1000 +9.62% 1.1400 1.0400 09:40
SNWV Sanuwave Health Inc +1.42 0.7300 +0.0800 +12.31% 0.7300 0.6600 09:58
FNMAJ Fannie Mae Pfd R +1.37 4.7500 +0.2500 +5.56% 4.7500 4.5800 09:53
RBCC Rainbow Coral Corp +1.21 0.2670 +0.0170 +6.80% 0.2670 0.2670 09:57
NSSI Network-1 Sec Solu +1.18 1.6700 +0.0400 +2.45% 1.6700 1.6000 09:39
CYRX Cryoport Inc +1.09 0.3950 +0.0250 +6.76% 0.3950 0.3950 09:30
CRVW Careview Comm Inc +1.05 0.6000 +0.0447 +8.05% 0.6000 0.6000 09:36
CRRS Corp Res Svcs Inc +1.04 4.9800 +0.2200 +4.62% 5.0000 4.8000 09:56
CZICF Canadian Zinc Corp +0.84 0.6700 +0.0183 +2.81% 0.6710 0.6600 09:50
FNMAS Fannie Mae Pfd S +0.77 5.3800 +0.0500 +0.94% 5.3900 5.3400 09:58
FMCKM Federal Home Ln Mtg +0.76 4.1000 +0.1000 +2.50% 4.1000 4.0000 09:54
FMCKJ Freddie Mac Pfd Z +0.73 5.3500 +0.0300 +0.56% 5.3800 5.3200 09:58
TTNP Titan Pharma Inc +0.70 0.6001 +0.0001 +0.02% 0.6100 0.5974 09:58
FNMAL Fed Natl Mtg Pfd M +0.62 8.0000 +0.1900 +2.43% 8.0000 8.0000 09:40
FNMAK Federal Natl Pfd N +0.62 8.5900 +0.2200 +2.63% 8.5900 7.5500 09:30
WTER Alkaline Water Compa +0.61 0.7550 +0.0440 +6.19% 0.7600 0.7200 09:58
NROM Noble Romans Inc +0.61 1.6800 +0.1000 +6.33% 1.6900 1.5800 09:58
DRIO Labstyle +0.57 2.7300 +0.0400 +1.49% 2.7300 2.7300 09:47
SFES Safestitch Medical +0.56 1.6400 +0.0300 +1.86% 1.7200 1.6000 09:58
NNVC Nanoviricides Inc +0.55 1.3200 +0.0400 +3.13% 1.3300 1.3000 09:58
ADXS Advaxis Inc +0.44 4.0800 +0.6800 +20.00% 4.0900 3.4200 09:57
FNMAH Federal Natl Mtg Pfd +0.44 4.0500 +0.0700 +1.76% 4.0500 4.0500 09:53
TPCS Techprecision Corp +0.42 0.5900 +0.0400 +7.27% 0.5900 0.5900 09:34
OBJE Obscene Jeans Corp +0.36 0.4970 +0.0170 +3.54% 0.4970 0.4970 09:43
LBMH Liberator Medical Hl +0.36 1.8200 +0.0200 +1.11% 1.8500 1.8150 09:52
TQLA Montalvo Spirits In +0.32 0.3500 +0.0100 +2.94% 0.3600 0.3500 09:57
ERFB Erf Wireless Inc +0.32 0.4850 +0.0150 +3.19% 0.4850 0.4850 09:49
NHLD National Holdings +0.30 0.3800 +0.0100 +2.70% 0.3800 0.3800 09:31
SNGX Soligenix Inc. +0.28 1.8100 -0.0400 -2.16% 1.8700 1.8100 09:58
MRIC Mri Interventions +0.27 1.3800 unch unch 1.3900 1.3800 09:58
DAKP Mct Holding Corp. +0.26 1.7000 +0.0200 +1.19% 1.7000 1.7000 09:58
WDDD Worlds.Com Inc +0.24 0.2800 +0.0050 +1.82% 0.2800 0.2710 09:39
ARTH Arch Therapeutics +0.23 0.4100 unch unch 0.4199 0.4019 09:58
VUZI Vuzix Corp +0.23 2.1300 +0.0300 +1.43% 2.1800 2.1300 09:48
FNMAT Federal Natl Pfd T +0.21 7.8000 +0.0100 +0.13% 7.8200 7.8000 09:53
WSGP Western Graphite Inc +0.18 0.2700 +0.0050 +1.89% 0.2700 0.2660 09:54
CALVF Caledonia Mining Cp +0.14 0.7680 +0.0053 +0.69% 0.7680 0.7500 09:32
NVIV Design Source Inc +0.12 1.6500 +0.0800 +5.10% 1.6500 1.5100 09:58
FNMAM Fannie Mae 5.81 H +0.09 8.3200 +0.0200 +0.24% 8.3200 8.3000 09:49
CLCN Creative Learning +0.06 1.9600 +0.0100 +0.51% 1.9700 1.9600 09:32
FMCKP Freddie Mac 5.7 Pfd +0.04 8.0100 +0.0100 +0.12% 8.0100 8.0100 09:56
FMCC Freddie Mac unch 1.1500 unch unch 1.1700 1.1500 09:56
FNMA Fannie Mae unch 1.2700 unch unch 1.2900 1.2700 09:58
UBIQ Ubiquity Broadcastin unch 10.0000 unch unch 10.0000 9.7500 09:47
GLSO Glassesoff Inc. unch 1.1000 unch unch 1.1000 1.1000 09:30
LIQT Blue Moose Media unch 2.9000 unch unch 2.9000 2.9000 09:58
FNMFN Federal National Mor unch 8.1700 unch unch 8.1700 8.1700 09:49
ROIL Richfield Oil unch 0.5300 +0.0100 +1.92% 0.5300 0.5200 09:57
FMCCS Fed Homeln Pfd unch 8.0000 unch unch 8.0000 8.0000 09:53
FNMFM Fed Natl Mtg Pfd E unch 8.7500 unch unch 8.7500 8.7500 09:55
PEDO Pedevco Corp. unch 4.5000 unch unch 4.5000 4.5000 09:30
SIAF Sino Agro Food Inc unch 0.3700 unch unch 0.3700 0.3620 09:44
NAMG North American Oil unch 1.1200 unch unch 1.1200 1.1000 09:52
AMZG American Eagle Energ unch 2.3900 unch unch 2.4200 2.3800 09:45
FRAF Franklin Finl Svcs unch 16.1000 unch unch 16.1000 16.1000 09:51
FTTN First Titan Corp. unch 0.7900 unch unch 0.7900 0.7400 09:48
DIRI Direct Insite Cp unch 1.6000 +0.0800 +5.26% 1.6000 1.4000 09:57
FMAR First Mariner Bancor unch 1.5400 unch unch 1.5400 1.5400 09:43
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3000 0.2850 09:54
ITEN Codesmart Holdings -0.11 3.9000 -0.1000 -2.50% 4.0000 3.9000 09:58
GTHP Guided Therapeutics -0.12 0.6790 -0.0010 -0.15% 0.6800 0.6780 09:50
GOJO Graphon Corp -0.15 0.4160 -0.0015 -0.36% 0.4300 0.3955 09:39
ZERO Save The World Air I -0.19 1.3400 -0.0100 -0.74% 1.3500 1.3200 09:50
VPIG Virtual Piggy Inc -0.24 2.0100 -0.0100 -0.50% 2.0100 2.0100 09:49
STVI Snap Interactive -0.24 0.8000 -0.0200 -2.44% 0.8000 0.8000 09:34
FNMAG Fannie Mae 5.375 I -0.26 8.2000 -0.0500 -0.61% 8.2000 8.2000 09:31
HRAA Health Rev Assurn -0.27 0.3000 -0.0050 -1.64% 0.3100 0.3000 09:45
FMCKI Federal Home Loan -0.31 4.1000 -0.0500 -1.20% 4.1000 4.1000 09:30
OMTK Omnitek Engineering -0.31 2.4800 -0.0200 -0.80% 2.4800 2.4800 09:34
FNMAP Fannie Mae Pfd F -0.48 8.0100 -0.1400 -1.72% 8.1000 8.0100 09:37
APPA A.P. Pharma -0.50 0.4081 +0.0006 +0.15% 0.4081 0.4000 09:57
ENSV Enservco Corpporatio -0.56 1.5500 -0.0300 -1.90% 1.6460 1.5500 09:39
NEPH Nephros Inc. -0.57 1.2000 -0.0500 -4.00% 1.2000 1.2000 09:40
ECAU Echo Automotive Inc -0.70 0.2620 -0.0080 -2.96% 0.2620 0.2620 09:55
HIPP Hipcricket Inc -0.75 0.4000 -0.0100 -2.44% 0.4105 0.4000 09:57
MARA Marathon Patent Grou -0.81 5.2500 -0.1000 -1.87% 5.2500 5.2500 09:32
AMKT Ace Marketing & Prom -0.86 0.3950 -0.0240 -5.73% 0.4000 0.3950 09:55
(0)
(0)