OTC/BB Most Active Stocks Thursday, September 5, 2
Post# of 39320
Posted On: 09/05/2013 12:19:09 PM
OTC/BB Most Active Stocks Thursday, September 5, 2013 12:18:46 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SGBK Stonegate Bank [Fl] +4.33 20.0000 +0.6000 +3.09% 20.0000 19.6000 11:39
CRRS Corp Res Svcs Inc +3.01 5.5500 +0.7900 +16.60% 5.5800 4.8000 11:57
CTIX Cellceutix Corp +2.89 2.0000 +0.0700 +3.63% 2.0000 1.9300 11:58
FNMAJ Fannie Mae Pfd R +1.83 4.8500 +0.3500 +7.78% 4.8500 4.5800 11:33
FNMAI Fed Ntl Mtg Ser Q +1.66 4.6600 +0.2300 +5.19% 4.7500 4.4800 10:13
PARR Par Pete Corp +1.65 1.7100 +0.0400 +2.40% 1.7200 1.7000 11:41
NROM Noble Romans Inc +1.60 1.7700 +0.1900 +12.03% 1.7700 1.5800 12:01
GOJO Graphon Corp +1.57 0.4350 +0.0175 +4.19% 0.4350 0.3955 11:32
FMCKL Freddie Mac 6.02 Pfd +1.51 4.1000 +0.2000 +5.13% 4.1000 4.1000 11:55
UREE U.S. Rare Earths Inc +1.49 3.2400 +0.2400 +8.00% 3.6000 3.1000 12:01
OMTK Omnitek Engineering +1.49 2.6000 +0.1000 +4.00% 2.6500 2.4800 11:53
CZICF Canadian Zinc Corp +1.49 0.6857 +0.0340 +5.22% 0.6900 0.6600 11:09
RBCC Rainbow Coral Corp +1.21 0.2670 +0.0170 +6.80% 0.2670 0.2670 09:57
ERFB Erf Wireless Inc +1.19 0.5300 +0.0600 +12.77% 0.5690 0.4850 11:59
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
CYRX Cryoport Inc +1.09 0.4000 +0.0300 +8.11% 0.4000 0.3900 12:01
CRVW Careview Comm Inc +1.05 0.6000 +0.0447 +8.05% 0.6000 0.6000 11:19
ADXS Advaxis Inc +0.97 3.7500 +0.3500 +10.29% 4.0900 3.4200 11:31
FMCKO Fed Home Ln Mtg +0.95 4.1200 +0.1200 +3.00% 4.1200 4.1000 11:15
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 +0.82 0.7590 +0.0480 +6.75% 0.7800 0.7200 12:02
FMCCP Freddie Mac Pfd P +0.80 8.3200 +0.2500 +3.10% 8.3200 8.3200 09:55
FNMAS Fannie Mae Pfd S +0.77 5.3800 +0.0500 +0.94% 5.4000 5.2500 12:03
FMCKM Federal Home Ln Mtg +0.76 4.1000 +0.1000 +2.50% 4.1000 4.0000 09:54
TTNP Titan Pharma Inc +0.70 0.6100 +0.0100 +1.67% 0.6200 0.5974 11:44
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 +0.59 8.5800 +0.2100 +2.51% 8.5900 7.5500 11:04
CZFS Citizens Fincl Svcs +0.59 46.5000 +0.4500 +0.98% 47.2500 46.5000 10:19
FNMAM Fannie Mae 5.81 H +0.56 8.4300 +0.1300 +1.57% 8.4300 8.3000 11:34
MARA Marathon Patent Grou +0.55 5.4200 +0.0700 +1.31% 5.4200 5.2500 11:17
NNVC Nanoviricides Inc +0.55 1.3200 +0.0400 +3.13% 1.3300 1.3000 12:02
FNMAG Fannie Mae 5.375 I +0.53 8.3500 +0.1000 +1.21% 8.3500 8.0000 11:38
GAMR Great American Group +0.50 0.3000 +0.0100 +3.45% 0.3000 0.3000 10:33
FMCKJ Freddie Mac Pfd Z +0.49 5.3600 +0.0400 +0.75% 5.4000 5.3200 11:55
FNMAH Federal Natl Mtg Pfd +0.44 4.0500 +0.0700 +1.76% 4.0500 4.0500 09:53
AEYE Audioeye Inc +0.43 0.5000 +0.0299 +6.36% 0.5200 0.4500 12:02
TPCS Techprecision Corp +0.42 0.5900 +0.0400 +7.27% 0.5900 0.5400 11:42
LTCHD Mcig Inc +0.41 0.2579 +0.0279 +12.13% 0.2600 0.1710 11:56
VUZI Vuzix Corp +0.37 2.1500 +0.0500 +2.38% 2.1800 2.1300 11:28
LBMH Liberator Medical Hl +0.36 1.8200 +0.0200 +1.11% 1.8500 1.8000 11:51
NAMG North American Oil +0.36 1.1500 +0.0300 +2.68% 1.1600 1.0700 12:03
NHLD National Holdings +0.30 0.3800 +0.0100 +2.70% 0.3800 0.3800 09:31
SFES Safestitch Medical +0.28 1.6500 +0.0400 +2.48% 1.7200 1.6000 11:15
TQLA Montalvo Spirits In +0.27 0.3500 +0.0100 +2.94% 0.3600 0.3300 11:57
DAKP Mct Holding Corp. +0.26 1.7000 +0.0200 +1.19% 1.7000 1.7000 11:33
WDDD Worlds.Com Inc +0.24 0.2710 -0.0040 -1.45% 0.2800 0.2710 12:01
LIQT Blue Moose Media +0.21 2.9200 +0.0200 +0.69% 2.9400 2.9000 11:43
FNMAT Federal Natl Pfd T +0.21 7.8000 +0.0100 +0.13% 7.8270 7.7000 12:03
NVIV Design Source Inc +0.20 1.5700 unch unch 1.7400 1.5100 12:03
FMBH First Mid Ill Bancsh +0.17 22.2100 +0.1100 +0.50% 22.2100 22.2100 10:52
DRIO Labstyle +0.15 2.7000 +0.0100 +0.37% 2.7300 2.7000 11:55
UMAX Umax Group Corp +0.11 2.8800 +0.0200 +0.70% 2.8900 2.8600 11:58
GTHP Guided Therapeutics +0.06 0.6805 +0.0005 +0.07% 0.6811 0.6780 11:46
SOULD Soul & Vibe Interact +0.06 0.6100 +0.0100 +1.67% 0.6700 0.6100 11:45
DPSI Decisionpoint System +0.05 0.6900 +0.0100 +1.47% 0.7000 0.6840 12:01
FMCKP Freddie Mac 5.7 Pfd +0.04 8.0100 +0.0100 +0.12% 8.0100 8.0100 09:56
XBTC Xhibit Corp. unch 1.5000 unch unch 1.7000 1.4800 11:50
FRAF Franklin Finl Svcs unch 16.1000 unch unch 16.1000 16.1000 09:51
EXAD Experience Art & Des unch 2.5000 unch unch 2.5000 2.5000 11:19
FMCCS Fed Homeln Pfd unch 8.0000 unch unch 8.0000 8.0000 11:35
VASO Vasomedical Inc unch 0.2799 unch unch 0.2950 0.2601 11:16
FNMAO Fannie Mae Noncum G unch 8.1000 unch unch 8.1000 8.1000 11:26
AMZG American Eagle Energ unch 2.3900 unch unch 2.4200 2.3800 11:44
PEDO Pedevco Corp. unch 4.5000 unch unch 4.5000 4.4900 11:43
ITEN Codesmart Holdings unch 4.0000 unch unch 4.1000 3.9000 11:34
FNMFM Fed Natl Mtg Pfd E unch 8.7500 unch unch 8.7500 8.7500 11:53
FNMFN Federal National Mor unch 8.1700 unch unch 8.1700 8.1700 09:49
UBMI United Bancorp [Mi] unch 6.2000 unch unch 6.2000 6.2000 11:16
SIAF Sino Agro Food Inc unch 0.3700 unch unch 0.3700 0.3620 11:58
GLSO Glassesoff Inc. unch 1.1000 unch unch 1.1000 1.1000 09:30
TNTY Trunity Holdings unch 0.2800 unch unch 0.2800 0.2800 10:12
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2700 0.2650 11:27
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3000 0.2850 11:48
FMCCG Freddie Mac Var Pfd unch 8.0000 unch unch 8.0000 8.0000 11:37
FNMA Fannie Mae -0.20 1.2500 -0.0200 -1.57% 1.2900 1.2400 12:02
FMCC Freddie Mac -0.22 1.1400 -0.0100 -0.87% 1.1700 1.1300 12:02
CLCN Creative Learning -0.25 1.9100 -0.0400 -2.05% 1.9700 1.9100 11:33
HRAA Health Rev Assurn -0.27 0.3000 -0.0050 -1.64% 0.3100 0.3000 09:45
PFIE Profire Energy Inc -0.27 1.8300 -0.0200 -1.08% 1.8500 1.8300 11:12
SCZC Santa Cruz Cty Bk CA -0.28 18.2500 -0.2600 -1.40% 18.2500 18.2500 11:08
FMCKI Federal Home Loan -0.31 4.1000 -0.0500 -1.20% 4.1500 4.1000 10:32
CALVF Caledonia Mining Cp -0.33 0.7500 -0.0127 -1.67% 0.7680 0.7500 11:45
FNMAP Fannie Mae Pfd F -0.34 8.0500 -0.1000 -1.23% 8.1000 8.0100 10:13
ROIL Richfield Oil -0.37 0.5000 -0.0200 -3.85% 0.5300 0.5000 11:46
ZERO Save The World Air I -0.39 1.3300 -0.0200 -1.48% 1.3500 1.3200 11:54
FMAR First Mariner Bancor -0.43 1.5000 -0.0400 -2.60% 1.5400 1.4000 11:28
APPA A.P. Pharma -0.44 0.4010 -0.0065 -1.60% 0.4090 0.4000 11:51
FTTN First Titan Corp. -0.47 0.7600 -0.0300 -3.80% 0.7900 0.7400 11:40
MRIC Mri Interventions -0.54 1.3600 -0.0200 -1.45% 1.3900 1.3500 10:57
SNGX Soligenix Inc. -0.56 1.8100 -0.0400 -2.16% 1.8700 1.8100 11:46
ENSV Enservco Corpporatio -0.56 1.5500 -0.0300 -1.90% 1.6460 1.5300 11:19
OBJE Obscene Jeans Corp -0.67 0.4500 -0.0300 -6.25% 0.4970 0.4500 11:51
ARTH Arch Therapeutics -0.77 0.3950 -0.0150 -3.66% 0.4199 0.3800 12:02
SITO Single Touch Systems -0.84 0.6000 -0.0200 -3.23% 0.6200 0.6000 10:41
AMKT Ace Marketing & Prom -0.86 0.4000 -0.0190 -4.53% 0.4190 0.3950 11:47
STVI Snap Interactive -0.87 0.7500 -0.0700 -8.54% 0.8000 0.7500 11:34
ECAU Echo Automotive Inc -0.88 0.2600 -0.0100 -3.70% 0.2700 0.2600 11:59
CLDS Cloud Star Corp -0.93 0.3010 -0.0185 -5.79% 0.3010 0.3010 10:36
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SGBK Stonegate Bank [Fl] +4.33 20.0000 +0.6000 +3.09% 20.0000 19.6000 11:39
CRRS Corp Res Svcs Inc +3.01 5.5500 +0.7900 +16.60% 5.5800 4.8000 11:57
CTIX Cellceutix Corp +2.89 2.0000 +0.0700 +3.63% 2.0000 1.9300 11:58
FNMAJ Fannie Mae Pfd R +1.83 4.8500 +0.3500 +7.78% 4.8500 4.5800 11:33
FNMAI Fed Ntl Mtg Ser Q +1.66 4.6600 +0.2300 +5.19% 4.7500 4.4800 10:13
PARR Par Pete Corp +1.65 1.7100 +0.0400 +2.40% 1.7200 1.7000 11:41
NROM Noble Romans Inc +1.60 1.7700 +0.1900 +12.03% 1.7700 1.5800 12:01
GOJO Graphon Corp +1.57 0.4350 +0.0175 +4.19% 0.4350 0.3955 11:32
FMCKL Freddie Mac 6.02 Pfd +1.51 4.1000 +0.2000 +5.13% 4.1000 4.1000 11:55
UREE U.S. Rare Earths Inc +1.49 3.2400 +0.2400 +8.00% 3.6000 3.1000 12:01
OMTK Omnitek Engineering +1.49 2.6000 +0.1000 +4.00% 2.6500 2.4800 11:53
CZICF Canadian Zinc Corp +1.49 0.6857 +0.0340 +5.22% 0.6900 0.6600 11:09
RBCC Rainbow Coral Corp +1.21 0.2670 +0.0170 +6.80% 0.2670 0.2670 09:57
ERFB Erf Wireless Inc +1.19 0.5300 +0.0600 +12.77% 0.5690 0.4850 11:59
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
CYRX Cryoport Inc +1.09 0.4000 +0.0300 +8.11% 0.4000 0.3900 12:01
CRVW Careview Comm Inc +1.05 0.6000 +0.0447 +8.05% 0.6000 0.6000 11:19
ADXS Advaxis Inc +0.97 3.7500 +0.3500 +10.29% 4.0900 3.4200 11:31
FMCKO Fed Home Ln Mtg +0.95 4.1200 +0.1200 +3.00% 4.1200 4.1000 11:15
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 +0.82 0.7590 +0.0480 +6.75% 0.7800 0.7200 12:02
FMCCP Freddie Mac Pfd P +0.80 8.3200 +0.2500 +3.10% 8.3200 8.3200 09:55
FNMAS Fannie Mae Pfd S +0.77 5.3800 +0.0500 +0.94% 5.4000 5.2500 12:03
FMCKM Federal Home Ln Mtg +0.76 4.1000 +0.1000 +2.50% 4.1000 4.0000 09:54
TTNP Titan Pharma Inc +0.70 0.6100 +0.0100 +1.67% 0.6200 0.5974 11:44
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 +0.59 8.5800 +0.2100 +2.51% 8.5900 7.5500 11:04
CZFS Citizens Fincl Svcs +0.59 46.5000 +0.4500 +0.98% 47.2500 46.5000 10:19
FNMAM Fannie Mae 5.81 H +0.56 8.4300 +0.1300 +1.57% 8.4300 8.3000 11:34
MARA Marathon Patent Grou +0.55 5.4200 +0.0700 +1.31% 5.4200 5.2500 11:17
NNVC Nanoviricides Inc +0.55 1.3200 +0.0400 +3.13% 1.3300 1.3000 12:02
FNMAG Fannie Mae 5.375 I +0.53 8.3500 +0.1000 +1.21% 8.3500 8.0000 11:38
GAMR Great American Group +0.50 0.3000 +0.0100 +3.45% 0.3000 0.3000 10:33
FMCKJ Freddie Mac Pfd Z +0.49 5.3600 +0.0400 +0.75% 5.4000 5.3200 11:55
FNMAH Federal Natl Mtg Pfd +0.44 4.0500 +0.0700 +1.76% 4.0500 4.0500 09:53
AEYE Audioeye Inc +0.43 0.5000 +0.0299 +6.36% 0.5200 0.4500 12:02
TPCS Techprecision Corp +0.42 0.5900 +0.0400 +7.27% 0.5900 0.5400 11:42
LTCHD Mcig Inc +0.41 0.2579 +0.0279 +12.13% 0.2600 0.1710 11:56
VUZI Vuzix Corp +0.37 2.1500 +0.0500 +2.38% 2.1800 2.1300 11:28
LBMH Liberator Medical Hl +0.36 1.8200 +0.0200 +1.11% 1.8500 1.8000 11:51
NAMG North American Oil +0.36 1.1500 +0.0300 +2.68% 1.1600 1.0700 12:03
NHLD National Holdings +0.30 0.3800 +0.0100 +2.70% 0.3800 0.3800 09:31
SFES Safestitch Medical +0.28 1.6500 +0.0400 +2.48% 1.7200 1.6000 11:15
TQLA Montalvo Spirits In +0.27 0.3500 +0.0100 +2.94% 0.3600 0.3300 11:57
DAKP Mct Holding Corp. +0.26 1.7000 +0.0200 +1.19% 1.7000 1.7000 11:33
WDDD Worlds.Com Inc +0.24 0.2710 -0.0040 -1.45% 0.2800 0.2710 12:01
LIQT Blue Moose Media +0.21 2.9200 +0.0200 +0.69% 2.9400 2.9000 11:43
FNMAT Federal Natl Pfd T +0.21 7.8000 +0.0100 +0.13% 7.8270 7.7000 12:03
NVIV Design Source Inc +0.20 1.5700 unch unch 1.7400 1.5100 12:03
FMBH First Mid Ill Bancsh +0.17 22.2100 +0.1100 +0.50% 22.2100 22.2100 10:52
DRIO Labstyle +0.15 2.7000 +0.0100 +0.37% 2.7300 2.7000 11:55
UMAX Umax Group Corp +0.11 2.8800 +0.0200 +0.70% 2.8900 2.8600 11:58
GTHP Guided Therapeutics +0.06 0.6805 +0.0005 +0.07% 0.6811 0.6780 11:46
SOULD Soul & Vibe Interact +0.06 0.6100 +0.0100 +1.67% 0.6700 0.6100 11:45
DPSI Decisionpoint System +0.05 0.6900 +0.0100 +1.47% 0.7000 0.6840 12:01
FMCKP Freddie Mac 5.7 Pfd +0.04 8.0100 +0.0100 +0.12% 8.0100 8.0100 09:56
XBTC Xhibit Corp. unch 1.5000 unch unch 1.7000 1.4800 11:50
FRAF Franklin Finl Svcs unch 16.1000 unch unch 16.1000 16.1000 09:51
EXAD Experience Art & Des unch 2.5000 unch unch 2.5000 2.5000 11:19
FMCCS Fed Homeln Pfd unch 8.0000 unch unch 8.0000 8.0000 11:35
VASO Vasomedical Inc unch 0.2799 unch unch 0.2950 0.2601 11:16
FNMAO Fannie Mae Noncum G unch 8.1000 unch unch 8.1000 8.1000 11:26
AMZG American Eagle Energ unch 2.3900 unch unch 2.4200 2.3800 11:44
PEDO Pedevco Corp. unch 4.5000 unch unch 4.5000 4.4900 11:43
ITEN Codesmart Holdings unch 4.0000 unch unch 4.1000 3.9000 11:34
FNMFM Fed Natl Mtg Pfd E unch 8.7500 unch unch 8.7500 8.7500 11:53
FNMFN Federal National Mor unch 8.1700 unch unch 8.1700 8.1700 09:49
UBMI United Bancorp [Mi] unch 6.2000 unch unch 6.2000 6.2000 11:16
SIAF Sino Agro Food Inc unch 0.3700 unch unch 0.3700 0.3620 11:58
GLSO Glassesoff Inc. unch 1.1000 unch unch 1.1000 1.1000 09:30
TNTY Trunity Holdings unch 0.2800 unch unch 0.2800 0.2800 10:12
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2700 0.2650 11:27
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3000 0.2850 11:48
FMCCG Freddie Mac Var Pfd unch 8.0000 unch unch 8.0000 8.0000 11:37
FNMA Fannie Mae -0.20 1.2500 -0.0200 -1.57% 1.2900 1.2400 12:02
FMCC Freddie Mac -0.22 1.1400 -0.0100 -0.87% 1.1700 1.1300 12:02
CLCN Creative Learning -0.25 1.9100 -0.0400 -2.05% 1.9700 1.9100 11:33
HRAA Health Rev Assurn -0.27 0.3000 -0.0050 -1.64% 0.3100 0.3000 09:45
PFIE Profire Energy Inc -0.27 1.8300 -0.0200 -1.08% 1.8500 1.8300 11:12
SCZC Santa Cruz Cty Bk CA -0.28 18.2500 -0.2600 -1.40% 18.2500 18.2500 11:08
FMCKI Federal Home Loan -0.31 4.1000 -0.0500 -1.20% 4.1500 4.1000 10:32
CALVF Caledonia Mining Cp -0.33 0.7500 -0.0127 -1.67% 0.7680 0.7500 11:45
FNMAP Fannie Mae Pfd F -0.34 8.0500 -0.1000 -1.23% 8.1000 8.0100 10:13
ROIL Richfield Oil -0.37 0.5000 -0.0200 -3.85% 0.5300 0.5000 11:46
ZERO Save The World Air I -0.39 1.3300 -0.0200 -1.48% 1.3500 1.3200 11:54
FMAR First Mariner Bancor -0.43 1.5000 -0.0400 -2.60% 1.5400 1.4000 11:28
APPA A.P. Pharma -0.44 0.4010 -0.0065 -1.60% 0.4090 0.4000 11:51
FTTN First Titan Corp. -0.47 0.7600 -0.0300 -3.80% 0.7900 0.7400 11:40
MRIC Mri Interventions -0.54 1.3600 -0.0200 -1.45% 1.3900 1.3500 10:57
SNGX Soligenix Inc. -0.56 1.8100 -0.0400 -2.16% 1.8700 1.8100 11:46
ENSV Enservco Corpporatio -0.56 1.5500 -0.0300 -1.90% 1.6460 1.5300 11:19
OBJE Obscene Jeans Corp -0.67 0.4500 -0.0300 -6.25% 0.4970 0.4500 11:51
ARTH Arch Therapeutics -0.77 0.3950 -0.0150 -3.66% 0.4199 0.3800 12:02
SITO Single Touch Systems -0.84 0.6000 -0.0200 -3.23% 0.6200 0.6000 10:41
AMKT Ace Marketing & Prom -0.86 0.4000 -0.0190 -4.53% 0.4190 0.3950 11:47
STVI Snap Interactive -0.87 0.7500 -0.0700 -8.54% 0.8000 0.7500 11:34
ECAU Echo Automotive Inc -0.88 0.2600 -0.0100 -3.70% 0.2700 0.2600 11:59
CLDS Cloud Star Corp -0.93 0.3010 -0.0185 -5.79% 0.3010 0.3010 10:36
(0)
(0)