OTC/BB Most Active Stocks Thursday, September 5, 2
Post# of 39321
Posted On: 09/05/2013 11:16:46 AM
OTC/BB Most Active Stocks Thursday, September 5, 2013 11:16:23 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SGBK Stonegate Bank [Fl] +4.16 19.8900 +0.4900 +2.53% 19.8900 19.6000 10:29
CTIX Cellceutix Corp +2.62 1.9900 +0.0600 +3.11% 1.9900 1.9300 10:54
PARR Par Pete Corp +1.98 1.7200 +0.0500 +2.99% 1.7200 1.7000 10:58
CRRS Corp Res Svcs Inc +1.95 5.2500 +0.4900 +10.29% 5.2500 4.8000 10:56
FNMAI Fed Ntl Mtg Ser Q +1.66 4.6600 +0.2300 +5.19% 4.7500 4.4800 10:13
FNMAJ Fannie Mae Pfd R +1.61 4.8000 +0.3000 +6.67% 4.8300 4.5800 10:58
CZICF Canadian Zinc Corp +1.46 0.6850 +0.0333 +5.11% 0.6900 0.6600 10:44
NROM Noble Romans Inc +1.27 1.7100 +0.1300 +8.23% 1.7200 1.5800 10:58
RBCC Rainbow Coral Corp +1.21 0.2670 +0.0170 +6.80% 0.2670 0.2670 09:57
NCBS Nicolet +1.18 16.7500 +0.5000 +3.08% 16.7500 16.7500 10:14
NSSI Network-1 Sec Solu +1.18 1.6700 +0.0400 +2.45% 1.6700 1.6000 10:09
TTNP Titan Pharma Inc +1.10 0.6160 +0.0160 +2.67% 0.6200 0.5974 10:51
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
FMCKJ Freddie Mac Pfd Z +0.97 5.3600 +0.0400 +0.75% 5.4000 5.3200 10:56
SNWV Sanuwave Health Inc +0.93 0.7000 +0.0500 +7.69% 0.7300 0.6600 10:32
BYLK Baylake Corp +0.84 10.8500 +0.1000 +0.93% 11.0000 10.8500 10:40
WTER Alkaline Water Compa +0.84 0.7600 +0.0490 +6.89% 0.7800 0.7200 11:00
ERFB Erf Wireless Inc +0.82 0.5690 +0.0990 +21.06% 0.5690 0.4850 10:59
FMCCP Freddie Mac Pfd P +0.80 8.3200 +0.2500 +3.10% 8.3200 8.3200 09:55
OMTK Omnitek Engineering +0.77 2.5500 +0.0500 +2.00% 2.5500 2.4800 10:33
FNMAS Fannie Mae Pfd S +0.77 5.3800 +0.0500 +0.94% 5.4000 5.3400 11:00
UREE U.S. Rare Earths Inc +0.77 3.2400 +0.2400 +8.00% 3.6000 3.1000 11:00
FMCKM Federal Home Ln Mtg +0.76 4.1000 +0.1000 +2.50% 4.1000 4.0000 09:54
AEYE Audioeye Inc +0.70 0.5200 +0.0499 +10.61% 0.5200 0.4800 10:09
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
CZFS Citizens Fincl Svcs +0.59 46.5000 +0.4500 +0.98% 47.2500 46.5000 10:19
DRIO Labstyle +0.57 2.7300 +0.0400 +1.49% 2.7300 2.7300 09:47
SFES Safestitch Medical +0.56 1.6900 +0.0800 +4.97% 1.7200 1.6000 10:48
GAMR Great American Group +0.50 0.3000 +0.0100 +3.45% 0.3000 0.3000 10:33
FNMAH Federal Natl Mtg Pfd +0.44 4.0500 +0.0700 +1.76% 4.0500 4.0500 09:53
ADXS Advaxis Inc +0.44 3.7000 +0.3000 +8.82% 4.0900 3.4200 11:00
TPCS Techprecision Corp +0.42 0.5900 +0.0400 +7.27% 0.5900 0.5900 09:34
NVIV Design Source Inc +0.39 1.6600 +0.0900 +5.73% 1.7400 1.5100 11:00
LBMH Liberator Medical Hl +0.36 1.8200 +0.0200 +1.11% 1.8500 1.8100 10:49
NHLD National Holdings +0.30 0.3800 +0.0100 +2.70% 0.3800 0.3800 09:31
NNVC Nanoviricides Inc +0.28 1.3000 +0.0200 +1.56% 1.3300 1.3000 10:59
DAKP Mct Holding Corp. +0.26 1.7000 +0.0200 +1.19% 1.7000 1.7000 10:54
WDDD Worlds.Com Inc +0.24 0.2800 +0.0050 +1.82% 0.2800 0.2710 09:39
VUZI Vuzix Corp +0.23 2.1500 +0.0500 +2.38% 2.1800 2.1300 11:00
DPSI Decisionpoint System +0.22 0.7000 +0.0200 +2.94% 0.7000 0.7000 10:20
FNMAT Federal Natl Pfd T +0.21 7.8270 +0.0370 +0.47% 7.8270 7.7000 10:59
WSGP Western Graphite Inc +0.18 0.2700 +0.0050 +1.89% 0.2700 0.2660 09:59
ROIL Richfield Oil +0.18 0.5300 +0.0100 +1.92% 0.5300 0.5200 09:57
FMBH First Mid Ill Bancsh +0.17 22.2100 +0.1100 +0.50% 22.2100 22.2100 10:52
XBTC Xhibit Corp. +0.17 1.5500 +0.0500 +3.33% 1.7000 1.5500 10:39
AMZG American Eagle Energ +0.16 2.4000 +0.0100 +0.42% 2.4200 2.3800 10:48
CLCN Creative Learning +0.13 1.9700 +0.0200 +1.03% 1.9700 1.9600 10:05
UMAX Umax Group Corp +0.11 2.8700 +0.0100 +0.35% 2.8900 2.8600 10:57
NAMG North American Oil +0.09 1.1200 unch unch 1.1300 1.0700 10:57
FNMAM Fannie Mae 5.81 H +0.09 8.3200 +0.0200 +0.24% 8.3200 8.3000 09:49
MARA Marathon Patent Grou +0.08 5.3600 +0.0100 +0.19% 5.4000 5.2500 10:29
CALVF Caledonia Mining Cp +0.08 0.7656 +0.0029 +0.38% 0.7680 0.7500 10:09
SOULD Soul & Vibe Interact +0.06 0.6100 +0.0100 +1.67% 0.6100 0.6100 10:38
FMCKP Freddie Mac 5.7 Pfd +0.04 8.0100 +0.0100 +0.12% 8.0100 8.0100 09:56
FNMFN Federal National Mor unch 8.1700 unch unch 8.1700 8.1700 09:49
FNMAG Fannie Mae 5.375 I unch 8.2500 unch unch 8.2500 8.0000 10:21
LIQT Blue Moose Media unch 2.9000 unch unch 2.9000 2.9000 10:59
FRAF Franklin Finl Svcs unch 16.1000 unch unch 16.1000 16.1000 09:51
AMKT Ace Marketing & Prom unch 0.4190 unch unch 0.4190 0.3950 10:14
GTHP Guided Therapeutics unch 0.6800 unch unch 0.6800 0.6780 10:54
TNTY Trunity Holdings unch 0.2800 unch unch 0.2800 0.2800 10:12
FNMFM Fed Natl Mtg Pfd E unch 8.7500 unch unch 8.7500 8.7500 10:39
ITEN Codesmart Holdings unch 4.0000 unch unch 4.0000 3.9000 10:55
FTTN First Titan Corp. unch 0.7900 unch unch 0.7900 0.7400 10:41
PFIE Profire Energy Inc unch 1.8500 unch unch 1.8500 1.8500 10:06
PEDO Pedevco Corp. unch 4.5000 unch unch 4.5000 4.4900 10:36
GLSO Glassesoff Inc. unch 1.1000 unch unch 1.1000 1.1000 09:30
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3000 0.2850 09:54
FMCCS Fed Homeln Pfd unch 8.0000 unch unch 8.0000 8.0000 09:53
GOJO Graphon Corp -0.15 0.4160 -0.0015 -0.36% 0.4300 0.3955 10:49
APPA A.P. Pharma -0.17 0.4014 -0.0061 -1.50% 0.4090 0.4000 10:56
ZERO Save The World Air I -0.19 1.3400 -0.0100 -0.74% 1.3500 1.3200 10:53
XXII 22Nd Cent -0.19 1.1300 -0.0300 -2.59% 1.2000 1.1300 10:57
FMCC Freddie Mac -0.22 1.1400 -0.0100 -0.87% 1.1700 1.1300 10:59
STVI Snap Interactive -0.24 0.8000 -0.0200 -2.44% 0.8000 0.8000 09:34
HRAA Health Rev Assurn -0.27 0.3000 -0.0050 -1.64% 0.3100 0.3000 09:45
TQLA Montalvo Spirits In -0.28 0.3499 +0.0099 +2.91% 0.3600 0.3300 10:58
FMCKI Federal Home Loan -0.31 4.1000 -0.0500 -1.20% 4.1500 4.1000 10:32
SIAF Sino Agro Food Inc -0.32 0.3660 -0.0040 -1.08% 0.3700 0.3620 10:38
FNMAP Fannie Mae Pfd F -0.34 8.0500 -0.1000 -1.23% 8.1000 8.0100 10:13
FNMA Fannie Mae -0.39 1.2500 -0.0200 -1.57% 1.2900 1.2500 11:00
OBJE Obscene Jeans Corp -0.44 0.4600 -0.0200 -4.17% 0.4970 0.4600 10:38
ARTH Arch Therapeutics -0.53 0.3925 -0.0175 -4.27% 0.4199 0.3900 10:58
SNGX Soligenix Inc. -0.56 1.8100 -0.0400 -2.16% 1.8700 1.8100 10:34
NEPH Nephros Inc. -0.57 1.2000 -0.0500 -4.00% 1.2000 1.2000 09:40
ECAU Echo Automotive Inc -0.70 0.2600 -0.0100 -3.70% 0.2700 0.2600 10:56
VPIG Virtual Piggy Inc -0.72 1.9900 -0.0300 -1.49% 2.0100 1.9900 10:55
MRIC Mri Interventions -0.80 1.3600 -0.0200 -1.45% 1.3900 1.3500 10:57
SITO Single Touch Systems -0.84 0.6000 -0.0200 -3.23% 0.6200 0.6000 10:41
VASO Vasomedical Inc -0.86 0.2601 -0.0198 -7.07% 0.2601 0.2601 10:54
CLDS Cloud Star Corp -0.93 0.3010 -0.0185 -5.79% 0.3010 0.3010 10:36
ENSV Enservco Corpporatio -0.93 1.5470 -0.0330 -2.09% 1.6460 1.5300 11:00
SMTP Smtp Inc -1.18 0.9800 -0.0600 -5.77% 1.1400 0.9800 10:16
HIPP Hipcricket Inc -1.22 0.3950 -0.0150 -3.66% 0.4105 0.3950 10:58
FMAR First Mariner Bancor -1.50 1.4000 -0.1400 -9.09% 1.5400 1.4000 10:20
UBIQ Ubiquity Broadcastin -1.62 9.5000 -0.5000 -5.00% 10.0000 9.5000 10:51
DIRI Direct Insite Cp -1.74 1.4000 -0.1200 -7.89% 1.6000 1.3500 10:50
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SGBK Stonegate Bank [Fl] +4.16 19.8900 +0.4900 +2.53% 19.8900 19.6000 10:29
CTIX Cellceutix Corp +2.62 1.9900 +0.0600 +3.11% 1.9900 1.9300 10:54
PARR Par Pete Corp +1.98 1.7200 +0.0500 +2.99% 1.7200 1.7000 10:58
CRRS Corp Res Svcs Inc +1.95 5.2500 +0.4900 +10.29% 5.2500 4.8000 10:56
FNMAI Fed Ntl Mtg Ser Q +1.66 4.6600 +0.2300 +5.19% 4.7500 4.4800 10:13
FNMAJ Fannie Mae Pfd R +1.61 4.8000 +0.3000 +6.67% 4.8300 4.5800 10:58
CZICF Canadian Zinc Corp +1.46 0.6850 +0.0333 +5.11% 0.6900 0.6600 10:44
NROM Noble Romans Inc +1.27 1.7100 +0.1300 +8.23% 1.7200 1.5800 10:58
RBCC Rainbow Coral Corp +1.21 0.2670 +0.0170 +6.80% 0.2670 0.2670 09:57
NCBS Nicolet +1.18 16.7500 +0.5000 +3.08% 16.7500 16.7500 10:14
NSSI Network-1 Sec Solu +1.18 1.6700 +0.0400 +2.45% 1.6700 1.6000 10:09
TTNP Titan Pharma Inc +1.10 0.6160 +0.0160 +2.67% 0.6200 0.5974 10:51
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
FMCKJ Freddie Mac Pfd Z +0.97 5.3600 +0.0400 +0.75% 5.4000 5.3200 10:56
SNWV Sanuwave Health Inc +0.93 0.7000 +0.0500 +7.69% 0.7300 0.6600 10:32
BYLK Baylake Corp +0.84 10.8500 +0.1000 +0.93% 11.0000 10.8500 10:40
WTER Alkaline Water Compa +0.84 0.7600 +0.0490 +6.89% 0.7800 0.7200 11:00
ERFB Erf Wireless Inc +0.82 0.5690 +0.0990 +21.06% 0.5690 0.4850 10:59
FMCCP Freddie Mac Pfd P +0.80 8.3200 +0.2500 +3.10% 8.3200 8.3200 09:55
OMTK Omnitek Engineering +0.77 2.5500 +0.0500 +2.00% 2.5500 2.4800 10:33
FNMAS Fannie Mae Pfd S +0.77 5.3800 +0.0500 +0.94% 5.4000 5.3400 11:00
UREE U.S. Rare Earths Inc +0.77 3.2400 +0.2400 +8.00% 3.6000 3.1000 11:00
FMCKM Federal Home Ln Mtg +0.76 4.1000 +0.1000 +2.50% 4.1000 4.0000 09:54
AEYE Audioeye Inc +0.70 0.5200 +0.0499 +10.61% 0.5200 0.4800 10:09
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
CZFS Citizens Fincl Svcs +0.59 46.5000 +0.4500 +0.98% 47.2500 46.5000 10:19
DRIO Labstyle +0.57 2.7300 +0.0400 +1.49% 2.7300 2.7300 09:47
SFES Safestitch Medical +0.56 1.6900 +0.0800 +4.97% 1.7200 1.6000 10:48
GAMR Great American Group +0.50 0.3000 +0.0100 +3.45% 0.3000 0.3000 10:33
FNMAH Federal Natl Mtg Pfd +0.44 4.0500 +0.0700 +1.76% 4.0500 4.0500 09:53
ADXS Advaxis Inc +0.44 3.7000 +0.3000 +8.82% 4.0900 3.4200 11:00
TPCS Techprecision Corp +0.42 0.5900 +0.0400 +7.27% 0.5900 0.5900 09:34
NVIV Design Source Inc +0.39 1.6600 +0.0900 +5.73% 1.7400 1.5100 11:00
LBMH Liberator Medical Hl +0.36 1.8200 +0.0200 +1.11% 1.8500 1.8100 10:49
NHLD National Holdings +0.30 0.3800 +0.0100 +2.70% 0.3800 0.3800 09:31
NNVC Nanoviricides Inc +0.28 1.3000 +0.0200 +1.56% 1.3300 1.3000 10:59
DAKP Mct Holding Corp. +0.26 1.7000 +0.0200 +1.19% 1.7000 1.7000 10:54
WDDD Worlds.Com Inc +0.24 0.2800 +0.0050 +1.82% 0.2800 0.2710 09:39
VUZI Vuzix Corp +0.23 2.1500 +0.0500 +2.38% 2.1800 2.1300 11:00
DPSI Decisionpoint System +0.22 0.7000 +0.0200 +2.94% 0.7000 0.7000 10:20
FNMAT Federal Natl Pfd T +0.21 7.8270 +0.0370 +0.47% 7.8270 7.7000 10:59
WSGP Western Graphite Inc +0.18 0.2700 +0.0050 +1.89% 0.2700 0.2660 09:59
ROIL Richfield Oil +0.18 0.5300 +0.0100 +1.92% 0.5300 0.5200 09:57
FMBH First Mid Ill Bancsh +0.17 22.2100 +0.1100 +0.50% 22.2100 22.2100 10:52
XBTC Xhibit Corp. +0.17 1.5500 +0.0500 +3.33% 1.7000 1.5500 10:39
AMZG American Eagle Energ +0.16 2.4000 +0.0100 +0.42% 2.4200 2.3800 10:48
CLCN Creative Learning +0.13 1.9700 +0.0200 +1.03% 1.9700 1.9600 10:05
UMAX Umax Group Corp +0.11 2.8700 +0.0100 +0.35% 2.8900 2.8600 10:57
NAMG North American Oil +0.09 1.1200 unch unch 1.1300 1.0700 10:57
FNMAM Fannie Mae 5.81 H +0.09 8.3200 +0.0200 +0.24% 8.3200 8.3000 09:49
MARA Marathon Patent Grou +0.08 5.3600 +0.0100 +0.19% 5.4000 5.2500 10:29
CALVF Caledonia Mining Cp +0.08 0.7656 +0.0029 +0.38% 0.7680 0.7500 10:09
SOULD Soul & Vibe Interact +0.06 0.6100 +0.0100 +1.67% 0.6100 0.6100 10:38
FMCKP Freddie Mac 5.7 Pfd +0.04 8.0100 +0.0100 +0.12% 8.0100 8.0100 09:56
FNMFN Federal National Mor unch 8.1700 unch unch 8.1700 8.1700 09:49
FNMAG Fannie Mae 5.375 I unch 8.2500 unch unch 8.2500 8.0000 10:21
LIQT Blue Moose Media unch 2.9000 unch unch 2.9000 2.9000 10:59
FRAF Franklin Finl Svcs unch 16.1000 unch unch 16.1000 16.1000 09:51
AMKT Ace Marketing & Prom unch 0.4190 unch unch 0.4190 0.3950 10:14
GTHP Guided Therapeutics unch 0.6800 unch unch 0.6800 0.6780 10:54
TNTY Trunity Holdings unch 0.2800 unch unch 0.2800 0.2800 10:12
FNMFM Fed Natl Mtg Pfd E unch 8.7500 unch unch 8.7500 8.7500 10:39
ITEN Codesmart Holdings unch 4.0000 unch unch 4.0000 3.9000 10:55
FTTN First Titan Corp. unch 0.7900 unch unch 0.7900 0.7400 10:41
PFIE Profire Energy Inc unch 1.8500 unch unch 1.8500 1.8500 10:06
PEDO Pedevco Corp. unch 4.5000 unch unch 4.5000 4.4900 10:36
GLSO Glassesoff Inc. unch 1.1000 unch unch 1.1000 1.1000 09:30
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3000 0.2850 09:54
FMCCS Fed Homeln Pfd unch 8.0000 unch unch 8.0000 8.0000 09:53
GOJO Graphon Corp -0.15 0.4160 -0.0015 -0.36% 0.4300 0.3955 10:49
APPA A.P. Pharma -0.17 0.4014 -0.0061 -1.50% 0.4090 0.4000 10:56
ZERO Save The World Air I -0.19 1.3400 -0.0100 -0.74% 1.3500 1.3200 10:53
XXII 22Nd Cent -0.19 1.1300 -0.0300 -2.59% 1.2000 1.1300 10:57
FMCC Freddie Mac -0.22 1.1400 -0.0100 -0.87% 1.1700 1.1300 10:59
STVI Snap Interactive -0.24 0.8000 -0.0200 -2.44% 0.8000 0.8000 09:34
HRAA Health Rev Assurn -0.27 0.3000 -0.0050 -1.64% 0.3100 0.3000 09:45
TQLA Montalvo Spirits In -0.28 0.3499 +0.0099 +2.91% 0.3600 0.3300 10:58
FMCKI Federal Home Loan -0.31 4.1000 -0.0500 -1.20% 4.1500 4.1000 10:32
SIAF Sino Agro Food Inc -0.32 0.3660 -0.0040 -1.08% 0.3700 0.3620 10:38
FNMAP Fannie Mae Pfd F -0.34 8.0500 -0.1000 -1.23% 8.1000 8.0100 10:13
FNMA Fannie Mae -0.39 1.2500 -0.0200 -1.57% 1.2900 1.2500 11:00
OBJE Obscene Jeans Corp -0.44 0.4600 -0.0200 -4.17% 0.4970 0.4600 10:38
ARTH Arch Therapeutics -0.53 0.3925 -0.0175 -4.27% 0.4199 0.3900 10:58
SNGX Soligenix Inc. -0.56 1.8100 -0.0400 -2.16% 1.8700 1.8100 10:34
NEPH Nephros Inc. -0.57 1.2000 -0.0500 -4.00% 1.2000 1.2000 09:40
ECAU Echo Automotive Inc -0.70 0.2600 -0.0100 -3.70% 0.2700 0.2600 10:56
VPIG Virtual Piggy Inc -0.72 1.9900 -0.0300 -1.49% 2.0100 1.9900 10:55
MRIC Mri Interventions -0.80 1.3600 -0.0200 -1.45% 1.3900 1.3500 10:57
SITO Single Touch Systems -0.84 0.6000 -0.0200 -3.23% 0.6200 0.6000 10:41
VASO Vasomedical Inc -0.86 0.2601 -0.0198 -7.07% 0.2601 0.2601 10:54
CLDS Cloud Star Corp -0.93 0.3010 -0.0185 -5.79% 0.3010 0.3010 10:36
ENSV Enservco Corpporatio -0.93 1.5470 -0.0330 -2.09% 1.6460 1.5300 11:00
SMTP Smtp Inc -1.18 0.9800 -0.0600 -5.77% 1.1400 0.9800 10:16
HIPP Hipcricket Inc -1.22 0.3950 -0.0150 -3.66% 0.4105 0.3950 10:58
FMAR First Mariner Bancor -1.50 1.4000 -0.1400 -9.09% 1.5400 1.4000 10:20
UBIQ Ubiquity Broadcastin -1.62 9.5000 -0.5000 -5.00% 10.0000 9.5000 10:51
DIRI Direct Insite Cp -1.74 1.4000 -0.1200 -7.89% 1.6000 1.3500 10:50
(0)
(0)