OTC/BB Most Active Stocks Thursday, September 5, 2
Post# of 39334
Posted On: 09/05/2013 1:21:18 PM
OTC/BB Most Active Stocks Thursday, September 5, 2013 1:20:55 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SGBK Stonegate Bank [Fl] +4.58 20.5500 +1.1500 +5.93% 20.5500 19.6000 12:38
CRRS Corp Res Svcs Inc +3.03 5.5600 +0.8000 +16.81% 5.5800 4.8000 13:04
CTIX Cellceutix Corp +2.89 2.0000 +0.0700 +3.63% 2.0000 1.9300 12:55
FNMAN Federal National Mor +2.87 8.8700 +0.7700 +9.51% 8.8700 8.8500 12:39
FNMAJ Fannie Mae Pfd R +2.23 4.9500 +0.4500 +10.00% 4.9500 4.5800 13:03
OMTK Omnitek Engineering +2.00 2.6400 +0.1400 +5.60% 2.6500 2.4800 12:39
UREE U.S. Rare Earths Inc +1.80 3.2500 +0.2500 +8.33% 3.6000 3.1000 12:52
PARR Par Pete Corp +1.65 1.7100 +0.0400 +2.40% 1.7200 1.7000 11:41
FNMAS Fannie Mae Pfd S +1.63 5.4400 +0.1100 +2.06% 5.4500 5.2500 12:59
NROM Noble Romans Inc +1.60 1.7500 +0.1700 +10.76% 1.7700 1.5800 12:47
FMCKL Freddie Mac 6.02 Pfd +1.51 4.1000 +0.2000 +5.13% 4.1000 4.1000 12:17
FNMAL Fed Natl Mtg Pfd M +1.36 8.2500 +0.4400 +5.63% 8.2500 8.0000 12:13
FMCKM Federal Home Ln Mtg +1.32 4.1800 +0.1800 +4.50% 4.1800 4.0000 12:32
AGIN American Graphite +1.31 0.2560 +0.0140 +5.79% 0.2585 0.2250 13:05
FNMFN Federal National Mor +1.30 8.4500 +0.2800 +3.43% 8.4500 8.1700 12:17
CYRX Cryoport Inc +1.28 0.4000 +0.0300 +8.11% 0.4000 0.3900 12:01
FNMAG Fannie Mae 5.375 I +1.28 8.5000 +0.2500 +3.03% 8.5000 8.0000 12:34
FNMAI Fed Ntl Mtg Ser Q +1.27 4.6000 +0.1700 +3.84% 4.7500 4.4800 13:03
NSSI Network-1 Sec Solu +1.18 1.6700 +0.0400 +2.45% 1.6700 1.6000 10:09
NCBS Nicolet +1.18 16.7500 +0.5000 +3.08% 16.7500 16.7500 10:14
FMCKJ Freddie Mac Pfd Z +1.09 5.4100 +0.0900 +1.69% 5.4300 5.3200 13:00
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 12:50
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 12:44
ERFB Erf Wireless Inc +0.92 0.5150 +0.0450 +9.57% 0.5690 0.4850 13:01
FMAO Farmers & Merch Banc +0.89 21.5000 +0.2500 +1.18% 21.5000 21.5000 12:31
BYLK Baylake Corp +0.84 10.8500 +0.1000 +0.93% 11.0000 10.8500 10:40
CZICF Canadian Zinc Corp +0.84 0.6700 +0.0183 +2.81% 0.6900 0.6600 12:58
FNMAT Federal Natl Pfd T +0.84 7.8300 +0.0400 +0.51% 7.8300 7.7000 12:52
WTER Alkaline Water Compa +0.82 0.7589 +0.0479 +6.74% 0.7800 0.7200 12:58
ACLZ Accelerize New Media +0.82 0.8900 +0.0400 +4.71% 0.9000 0.8500 13:02
SJML Suja Minerals Corp +0.80 0.6800 +0.0300 +4.62% 0.6800 0.6800 12:20
FMCCP Freddie Mac Pfd P +0.80 8.3200 +0.2500 +3.10% 8.3200 8.3200 09:55
FMCKP Freddie Mac 5.7 Pfd +0.79 8.2000 +0.2000 +2.50% 8.2000 8.0100 12:56
MARA Marathon Patent Grou +0.77 5.4500 +0.1000 +1.87% 5.4500 5.2500 13:02
TTNP Titan Pharma Inc +0.70 0.6100 +0.0100 +1.67% 0.6200 0.5974 13:04
AEYE Audioeye Inc +0.70 0.5200 +0.0499 +10.61% 0.5200 0.4500 13:04
FMCKN Federal Home Ln Mtg +0.68 4.1000 +0.1000 +2.50% 4.1000 4.1000 12:14
CZFS Citizens Fincl Svcs +0.59 46.5000 +0.4500 +0.98% 47.2500 46.5000 10:19
FCNCB First Citizens Bks B +0.58 190.0000 +1.0000 +0.53% 190.0000 189.5000 12:08
RBCC Rainbow Coral Corp +0.56 0.2575 +0.0075 +3.00% 0.2670 0.2425 13:03
NNVC Nanoviricides Inc +0.55 1.3200 +0.0400 +3.13% 1.3300 1.3000 13:05
TPCS Techprecision Corp +0.52 0.6000 +0.0500 +9.09% 0.6000 0.5400 12:51
TQLA Montalvo Spirits In +0.50 0.3590 +0.0190 +5.59% 0.3600 0.3300 13:03
FNMAM Fannie Mae 5.81 H +0.47 8.4100 +0.1100 +1.33% 8.4300 8.3000 12:51
GAMR Great American Group +0.45 0.2990 +0.0090 +3.10% 0.3000 0.2990 12:48
FNMAH Federal Natl Mtg Pfd +0.44 4.0500 +0.0700 +1.76% 4.0500 4.0500 09:53
LTCHD Mcig Inc +0.43 0.2590 +0.0290 +12.61% 0.2600 0.1710 13:05
LBMH Liberator Medical Hl +0.36 1.8200 +0.0200 +1.11% 1.8500 1.8000 13:01
NAMG North American Oil +0.36 1.1600 +0.0400 +3.57% 1.1800 1.0700 12:55
NVIV Design Source Inc +0.28 1.6200 +0.0500 +3.18% 1.7400 1.5100 13:05
DAKP Mct Holding Corp. +0.26 1.7000 +0.0200 +1.19% 1.7000 1.7000 12:50
CNBF Commerce National +0.26 14.9500 +0.0200 +0.13% 14.9500 14.9500 12:58
VUZI Vuzix Corp +0.23 2.1300 +0.0300 +1.43% 2.1800 2.1100 12:59
LIQT Blue Moose Media +0.21 2.9200 +0.0200 +0.69% 2.9400 2.9000 12:52
FMCCJ Freddie Mac Pfd Q +0.17 8.1000 +0.0500 +0.62% 8.1000 8.1000 12:35
UMAX Umax Group Corp +0.17 2.8900 +0.0300 +1.05% 2.8900 2.8600 13:04
FNMAP Fannie Mae Pfd F +0.17 8.2000 +0.0500 +0.61% 8.2000 8.0100 12:30
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 2.6900 12:39
GTHP Guided Therapeutics +0.12 0.6810 +0.0010 +0.15% 0.6811 0.6780 12:41
FNMFM Fed Natl Mtg Pfd E +0.08 8.8000 +0.0500 +0.57% 8.8400 8.7500 12:59
SFES Safestitch Medical +0.07 1.6200 +0.0100 +0.62% 1.7200 1.6000 12:53
SOULD Soul & Vibe Interact +0.06 0.6100 +0.0100 +1.67% 0.6700 0.6100 12:56
VASO Vasomedical Inc +0.05 0.2810 +0.0011 +0.39% 0.2950 0.2601 12:39
FNMAO Fannie Mae Noncum G unch 8.1000 unch unch 8.1000 8.1000 11:26
XBTC Xhibit Corp. unch 1.5000 unch unch 1.7000 1.4800 12:15
HRAA Health Rev Assurn unch 0.3050 unch unch 0.3100 0.3000 12:48
DPSI Decisionpoint System unch 0.6800 unch unch 0.7000 0.6800 12:47
AMZG American Eagle Energ unch 2.3900 unch unch 2.4200 2.3800 12:53
FRAF Franklin Finl Svcs unch 16.1000 unch unch 16.1000 16.1000 09:51
DUMA Duma Energy Corp unch 2.0500 unch unch 2.0500 2.0500 12:55
PEDO Pedevco Corp. unch 4.5000 unch unch 4.5000 4.4900 11:43
EXAD Experience Art & Des unch 2.5000 unch unch 2.5000 2.5000 11:19
UBMI United Bancorp [Mi] unch 6.2000 unch unch 6.2000 6.2000 11:16
MRIC Mri Interventions unch 1.3800 unch unch 1.3900 1.3500 12:23
FMCCS Fed Homeln Pfd unch 8.0000 unch unch 8.0000 8.0000 11:35
FMCCG Freddie Mac Var Pfd unch 8.0000 unch unch 8.0000 8.0000 11:37
ITEN Codesmart Holdings unch 4.0000 unch unch 4.1000 3.9000 13:02
SIAF Sino Agro Food Inc unch 0.3700 unch unch 0.3700 0.3620 12:53
TNTY Trunity Holdings unch 0.2800 unch unch 0.2800 0.2800 10:12
GLSO Glassesoff Inc. unch 1.1000 unch unch 1.1000 1.1000 09:30
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2700 0.2650 12:06
CALVF Caledonia Mining Cp -0.07 0.7600 -0.0027 -0.35% 0.7770 0.7500 12:55
ESPH Exosphere Technolog -0.08 0.2985 -0.0015 -0.50% 0.3000 0.2850 12:33
GOJO Graphon Corp -0.13 0.4162 -0.0013 -0.31% 0.4350 0.3955 12:22
BSCA Bank Santa Clarita -0.16 8.8100 -0.0200 -0.23% 8.8100 8.8100 12:24
ZERO Save The World Air I -0.19 1.3400 -0.0100 -0.74% 1.3500 1.3200 12:35
WDDD Worlds.Com Inc -0.20 0.2710 -0.0040 -1.45% 0.2800 0.2710 12:48
SITO Single Touch Systems -0.21 0.6150 -0.0050 -0.81% 0.6200 0.6000 12:42
OBJE Obscene Jeans Corp -0.22 0.4700 -0.0100 -2.08% 0.4970 0.4500 13:04
FMCC Freddie Mac -0.22 1.1400 -0.0100 -0.87% 1.1700 1.1300 13:03
STVI Snap Interactive -0.24 0.8000 -0.0200 -2.44% 0.8000 0.7500 13:01
CLCN Creative Learning -0.25 1.9100 -0.0400 -2.05% 1.9700 1.9100 11:33
ARTH Arch Therapeutics -0.26 0.4000 -0.0100 -2.44% 0.4199 0.3800 12:17
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
ROIL Richfield Oil -0.37 0.5000 -0.0200 -3.85% 0.5300 0.5000 12:44
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SGBK Stonegate Bank [Fl] +4.58 20.5500 +1.1500 +5.93% 20.5500 19.6000 12:38
CRRS Corp Res Svcs Inc +3.03 5.5600 +0.8000 +16.81% 5.5800 4.8000 13:04
CTIX Cellceutix Corp +2.89 2.0000 +0.0700 +3.63% 2.0000 1.9300 12:55
FNMAN Federal National Mor +2.87 8.8700 +0.7700 +9.51% 8.8700 8.8500 12:39
FNMAJ Fannie Mae Pfd R +2.23 4.9500 +0.4500 +10.00% 4.9500 4.5800 13:03
OMTK Omnitek Engineering +2.00 2.6400 +0.1400 +5.60% 2.6500 2.4800 12:39
UREE U.S. Rare Earths Inc +1.80 3.2500 +0.2500 +8.33% 3.6000 3.1000 12:52
PARR Par Pete Corp +1.65 1.7100 +0.0400 +2.40% 1.7200 1.7000 11:41
FNMAS Fannie Mae Pfd S +1.63 5.4400 +0.1100 +2.06% 5.4500 5.2500 12:59
NROM Noble Romans Inc +1.60 1.7500 +0.1700 +10.76% 1.7700 1.5800 12:47
FMCKL Freddie Mac 6.02 Pfd +1.51 4.1000 +0.2000 +5.13% 4.1000 4.1000 12:17
FNMAL Fed Natl Mtg Pfd M +1.36 8.2500 +0.4400 +5.63% 8.2500 8.0000 12:13
FMCKM Federal Home Ln Mtg +1.32 4.1800 +0.1800 +4.50% 4.1800 4.0000 12:32
AGIN American Graphite +1.31 0.2560 +0.0140 +5.79% 0.2585 0.2250 13:05
FNMFN Federal National Mor +1.30 8.4500 +0.2800 +3.43% 8.4500 8.1700 12:17
CYRX Cryoport Inc +1.28 0.4000 +0.0300 +8.11% 0.4000 0.3900 12:01
FNMAG Fannie Mae 5.375 I +1.28 8.5000 +0.2500 +3.03% 8.5000 8.0000 12:34
FNMAI Fed Ntl Mtg Ser Q +1.27 4.6000 +0.1700 +3.84% 4.7500 4.4800 13:03
NSSI Network-1 Sec Solu +1.18 1.6700 +0.0400 +2.45% 1.6700 1.6000 10:09
NCBS Nicolet +1.18 16.7500 +0.5000 +3.08% 16.7500 16.7500 10:14
FMCKJ Freddie Mac Pfd Z +1.09 5.4100 +0.0900 +1.69% 5.4300 5.3200 13:00
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 12:50
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 12:44
ERFB Erf Wireless Inc +0.92 0.5150 +0.0450 +9.57% 0.5690 0.4850 13:01
FMAO Farmers & Merch Banc +0.89 21.5000 +0.2500 +1.18% 21.5000 21.5000 12:31
BYLK Baylake Corp +0.84 10.8500 +0.1000 +0.93% 11.0000 10.8500 10:40
CZICF Canadian Zinc Corp +0.84 0.6700 +0.0183 +2.81% 0.6900 0.6600 12:58
FNMAT Federal Natl Pfd T +0.84 7.8300 +0.0400 +0.51% 7.8300 7.7000 12:52
WTER Alkaline Water Compa +0.82 0.7589 +0.0479 +6.74% 0.7800 0.7200 12:58
ACLZ Accelerize New Media +0.82 0.8900 +0.0400 +4.71% 0.9000 0.8500 13:02
SJML Suja Minerals Corp +0.80 0.6800 +0.0300 +4.62% 0.6800 0.6800 12:20
FMCCP Freddie Mac Pfd P +0.80 8.3200 +0.2500 +3.10% 8.3200 8.3200 09:55
FMCKP Freddie Mac 5.7 Pfd +0.79 8.2000 +0.2000 +2.50% 8.2000 8.0100 12:56
MARA Marathon Patent Grou +0.77 5.4500 +0.1000 +1.87% 5.4500 5.2500 13:02
TTNP Titan Pharma Inc +0.70 0.6100 +0.0100 +1.67% 0.6200 0.5974 13:04
AEYE Audioeye Inc +0.70 0.5200 +0.0499 +10.61% 0.5200 0.4500 13:04
FMCKN Federal Home Ln Mtg +0.68 4.1000 +0.1000 +2.50% 4.1000 4.1000 12:14
CZFS Citizens Fincl Svcs +0.59 46.5000 +0.4500 +0.98% 47.2500 46.5000 10:19
FCNCB First Citizens Bks B +0.58 190.0000 +1.0000 +0.53% 190.0000 189.5000 12:08
RBCC Rainbow Coral Corp +0.56 0.2575 +0.0075 +3.00% 0.2670 0.2425 13:03
NNVC Nanoviricides Inc +0.55 1.3200 +0.0400 +3.13% 1.3300 1.3000 13:05
TPCS Techprecision Corp +0.52 0.6000 +0.0500 +9.09% 0.6000 0.5400 12:51
TQLA Montalvo Spirits In +0.50 0.3590 +0.0190 +5.59% 0.3600 0.3300 13:03
FNMAM Fannie Mae 5.81 H +0.47 8.4100 +0.1100 +1.33% 8.4300 8.3000 12:51
GAMR Great American Group +0.45 0.2990 +0.0090 +3.10% 0.3000 0.2990 12:48
FNMAH Federal Natl Mtg Pfd +0.44 4.0500 +0.0700 +1.76% 4.0500 4.0500 09:53
LTCHD Mcig Inc +0.43 0.2590 +0.0290 +12.61% 0.2600 0.1710 13:05
LBMH Liberator Medical Hl +0.36 1.8200 +0.0200 +1.11% 1.8500 1.8000 13:01
NAMG North American Oil +0.36 1.1600 +0.0400 +3.57% 1.1800 1.0700 12:55
NVIV Design Source Inc +0.28 1.6200 +0.0500 +3.18% 1.7400 1.5100 13:05
DAKP Mct Holding Corp. +0.26 1.7000 +0.0200 +1.19% 1.7000 1.7000 12:50
CNBF Commerce National +0.26 14.9500 +0.0200 +0.13% 14.9500 14.9500 12:58
VUZI Vuzix Corp +0.23 2.1300 +0.0300 +1.43% 2.1800 2.1100 12:59
LIQT Blue Moose Media +0.21 2.9200 +0.0200 +0.69% 2.9400 2.9000 12:52
FMCCJ Freddie Mac Pfd Q +0.17 8.1000 +0.0500 +0.62% 8.1000 8.1000 12:35
UMAX Umax Group Corp +0.17 2.8900 +0.0300 +1.05% 2.8900 2.8600 13:04
FNMAP Fannie Mae Pfd F +0.17 8.2000 +0.0500 +0.61% 8.2000 8.0100 12:30
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 2.6900 12:39
GTHP Guided Therapeutics +0.12 0.6810 +0.0010 +0.15% 0.6811 0.6780 12:41
FNMFM Fed Natl Mtg Pfd E +0.08 8.8000 +0.0500 +0.57% 8.8400 8.7500 12:59
SFES Safestitch Medical +0.07 1.6200 +0.0100 +0.62% 1.7200 1.6000 12:53
SOULD Soul & Vibe Interact +0.06 0.6100 +0.0100 +1.67% 0.6700 0.6100 12:56
VASO Vasomedical Inc +0.05 0.2810 +0.0011 +0.39% 0.2950 0.2601 12:39
FNMAO Fannie Mae Noncum G unch 8.1000 unch unch 8.1000 8.1000 11:26
XBTC Xhibit Corp. unch 1.5000 unch unch 1.7000 1.4800 12:15
HRAA Health Rev Assurn unch 0.3050 unch unch 0.3100 0.3000 12:48
DPSI Decisionpoint System unch 0.6800 unch unch 0.7000 0.6800 12:47
AMZG American Eagle Energ unch 2.3900 unch unch 2.4200 2.3800 12:53
FRAF Franklin Finl Svcs unch 16.1000 unch unch 16.1000 16.1000 09:51
DUMA Duma Energy Corp unch 2.0500 unch unch 2.0500 2.0500 12:55
PEDO Pedevco Corp. unch 4.5000 unch unch 4.5000 4.4900 11:43
EXAD Experience Art & Des unch 2.5000 unch unch 2.5000 2.5000 11:19
UBMI United Bancorp [Mi] unch 6.2000 unch unch 6.2000 6.2000 11:16
MRIC Mri Interventions unch 1.3800 unch unch 1.3900 1.3500 12:23
FMCCS Fed Homeln Pfd unch 8.0000 unch unch 8.0000 8.0000 11:35
FMCCG Freddie Mac Var Pfd unch 8.0000 unch unch 8.0000 8.0000 11:37
ITEN Codesmart Holdings unch 4.0000 unch unch 4.1000 3.9000 13:02
SIAF Sino Agro Food Inc unch 0.3700 unch unch 0.3700 0.3620 12:53
TNTY Trunity Holdings unch 0.2800 unch unch 0.2800 0.2800 10:12
GLSO Glassesoff Inc. unch 1.1000 unch unch 1.1000 1.1000 09:30
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2700 0.2650 12:06
CALVF Caledonia Mining Cp -0.07 0.7600 -0.0027 -0.35% 0.7770 0.7500 12:55
ESPH Exosphere Technolog -0.08 0.2985 -0.0015 -0.50% 0.3000 0.2850 12:33
GOJO Graphon Corp -0.13 0.4162 -0.0013 -0.31% 0.4350 0.3955 12:22
BSCA Bank Santa Clarita -0.16 8.8100 -0.0200 -0.23% 8.8100 8.8100 12:24
ZERO Save The World Air I -0.19 1.3400 -0.0100 -0.74% 1.3500 1.3200 12:35
WDDD Worlds.Com Inc -0.20 0.2710 -0.0040 -1.45% 0.2800 0.2710 12:48
SITO Single Touch Systems -0.21 0.6150 -0.0050 -0.81% 0.6200 0.6000 12:42
OBJE Obscene Jeans Corp -0.22 0.4700 -0.0100 -2.08% 0.4970 0.4500 13:04
FMCC Freddie Mac -0.22 1.1400 -0.0100 -0.87% 1.1700 1.1300 13:03
STVI Snap Interactive -0.24 0.8000 -0.0200 -2.44% 0.8000 0.7500 13:01
CLCN Creative Learning -0.25 1.9100 -0.0400 -2.05% 1.9700 1.9100 11:33
ARTH Arch Therapeutics -0.26 0.4000 -0.0100 -2.44% 0.4199 0.3800 12:17
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
ROIL Richfield Oil -0.37 0.5000 -0.0200 -3.85% 0.5300 0.5000 12:44
(0)
(0)