OTC/BB Most Active Stocks Thursday, September 5, 2
Post# of 39319
Posted On: 09/05/2013 2:23:29 PM
OTC/BB Most Active Stocks Thursday, September 5, 2013 2:23:06 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
CTIX Cellceutix Corp +3.11 2.0100 +0.0800 +4.15% 2.0100 1.9300 13:57
FNMAN Federal National Mor +2.87 8.8700 +0.7700 +9.51% 8.8700 8.8500 12:39
CRRS Corp Res Svcs Inc +2.84 5.4800 +0.7200 +15.13% 5.5800 4.8000 14:07
TTNP Titan Pharma Inc +2.37 0.6400 +0.0400 +6.67% 0.6400 0.5974 14:04
FNMAS Fannie Mae Pfd S +2.36 5.5000 +0.1700 +3.19% 5.5000 5.2500 14:07
FNMAJ Fannie Mae Pfd R +2.16 4.9300 +0.4300 +9.56% 4.9500 4.5800 13:32
PARR Par Pete Corp +1.65 1.7100 +0.0400 +2.40% 1.7200 1.7000 13:21
NROM Noble Romans Inc +1.60 1.7500 +0.1700 +10.76% 1.7700 1.5800 13:39
FMCKL Freddie Mac 6.02 Pfd +1.51 4.1000 +0.2000 +5.13% 4.1000 4.1000 12:17
UREE U.S. Rare Earths Inc +1.49 3.2000 +0.2000 +6.67% 3.6000 3.1000 14:02
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
FMCKJ Freddie Mac Pfd Z +1.31 5.4100 +0.0900 +1.69% 5.4300 5.3200 14:06
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
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
MARA Marathon Patent Grou +1.12 5.5000 +0.1500 +2.80% 5.5100 5.2500 13:15
ADXS Advaxis Inc +1.10 3.8000 +0.4000 +11.76% 4.0900 3.4200 13:48
AGIN American Graphite +1.07 0.2570 +0.0150 +6.20% 0.2585 0.2250 14:01
HARI Harvard Illinois Ban +1.06 14.4900 +0.2100 +1.47% 14.4900 14.4900 12:43
CRVW Careview Comm Inc +1.05 0.6000 +0.0447 +8.05% 0.6000 0.6000 11:19
ERFB Erf Wireless Inc +1.01 0.5200 +0.0500 +10.64% 0.5690 0.4850 13:43
ACLZ Accelerize New Media +1.00 0.9000 +0.0500 +5.88% 0.9000 0.8500 13:31
FMCKO Fed Home Ln Mtg +0.95 4.1200 +0.1200 +3.00% 4.1200 4.1000 11:15
SNWV Sanuwave Health Inc +0.94 0.7010 +0.0510 +7.85% 0.7300 0.6600 13:56
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
AEYE Audioeye Inc +0.83 0.5300 +0.0599 +12.74% 0.5300 0.4500 13:22
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
OMTK Omnitek Engineering +0.77 2.5500 +0.0500 +2.00% 2.6500 2.4800 14:07
FNMAH Federal Natl Mtg Pfd +0.74 4.1000 +0.1200 +3.02% 4.1000 4.0500 13:54
GOJO Graphon Corp +0.71 0.4250 +0.0075 +1.80% 0.4350 0.3955 13:57
FMCKN Federal Home Ln Mtg +0.68 4.1000 +0.1000 +2.50% 4.1000 4.1000 12:14
NNVC Nanoviricides Inc +0.68 1.3300 +0.0500 +3.91% 1.3300 1.3000 14:05
WTER Alkaline Water Compa +0.67 0.7532 +0.0422 +5.94% 0.7800 0.7200 14:07
SFES Safestitch Medical +0.62 1.7000 +0.0900 +5.59% 1.7200 1.6000 13:53
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
FNMAP Fannie Mae Pfd F +0.51 8.3000 +0.1500 +1.84% 8.3000 8.0100 13:34
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
LTCHD Mcig Inc +0.43 0.2590 +0.0290 +12.61% 0.2600 0.1710 14:04
LIQT Blue Moose Media +0.41 2.9400 +0.0400 +1.38% 2.9400 2.9000 13:33
FMCCT Federal Home Loan +0.40 8.2900 +0.1000 +1.22% 8.2900 8.2900 13:10
FNMFN Federal National Mor +0.38 8.2500 +0.0800 +0.98% 8.4500 8.1700 14:01
LBMH Liberator Medical Hl +0.36 1.8200 +0.0200 +1.11% 1.8500 1.8000 13:54
NAMG North American Oil +0.36 1.1600 +0.0400 +3.57% 1.1800 1.0700 14:03
CNBF Commerce National +0.26 14.9500 +0.0200 +0.13% 14.9500 14.9500 12:58
FNMAT Federal Natl Pfd T +0.21 7.8000 +0.0100 +0.13% 7.8300 7.7000 13:19
APPA A.P. Pharma +0.17 0.4100 +0.0025 +0.61% 0.4150 0.4000 14:07
UMAX Umax Group Corp +0.17 2.8900 +0.0300 +1.05% 2.8900 2.8600 14:00
FMCCJ Freddie Mac Pfd Q +0.17 8.1000 +0.0500 +0.62% 8.1000 8.1000 13:58
FMBH First Mid Ill Bancsh +0.17 22.2100 +0.1100 +0.50% 22.2100 22.2100 10:52
TQLA Montalvo Spirits In +0.16 0.3460 +0.0060 +1.76% 0.3600 0.3300 14:04
NHLD National Holdings +0.15 0.3750 +0.0050 +1.35% 0.3800 0.3450 14:07
DRIO Labstyle +0.15 2.7000 +0.0100 +0.37% 2.7300 2.6900 13:12
DAKP Mct Holding Corp. +0.13 1.6900 +0.0100 +0.60% 1.7000 1.6900 13:11
GTHP Guided Therapeutics +0.12 0.6810 +0.0010 +0.15% 0.6811 0.6780 12:41
SOULD Soul & Vibe Interact +0.12 0.6200 +0.0200 +3.33% 0.6700 0.6100 13:46
FNMFM Fed Natl Mtg Pfd E +0.08 8.8000 +0.0500 +0.57% 8.8400 8.7500 13:41
CALVF Caledonia Mining Cp +0.06 0.7650 +0.0023 +0.30% 0.7770 0.7500 13:54
VASO Vasomedical Inc +0.05 0.2810 +0.0011 +0.39% 0.2950 0.2601 12:39
CZICF Canadian Zinc Corp +0.02 0.6522 +0.0005 +0.08% 0.6900 0.6522 14:03
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2700 0.2650 12:06
GLSO Glassesoff Inc. unch 1.1000 unch unch 1.1000 1.1000 13:11
TNTY Trunity Holdings unch 0.2800 unch unch 0.2800 0.2800 10:12
SIAF Sino Agro Food Inc unch 0.3700 unch unch 0.3700 0.3620 13:58
OBJE Obscene Jeans Corp unch 0.4800 unch unch 0.4970 0.4500 13:54
FNMAO Fannie Mae Noncum G unch 8.1000 unch unch 8.1000 8.1000 11:26
TPCS Techprecision Corp unch 0.5500 unch unch 0.6000 0.5400 13:51
FMCCS Fed Homeln Pfd unch 8.0000 unch unch 8.0000 8.0000 11:35
DPSI Decisionpoint System unch 0.6800 unch unch 0.7000 0.6800 12:47
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
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
FMCCG Freddie Mac Var Pfd unch 8.0000 unch unch 8.0000 8.0000 11:37
VUZI Vuzix Corp unch 2.1000 unch unch 2.1800 2.1000 14:05
AMZG American Eagle Energ unch 2.3900 unch unch 2.4200 2.3800 12:53
WDDD Worlds.Com Inc unch 0.2750 unch unch 0.2800 0.2700 13:43
MRIC Mri Interventions unch 1.3800 unch unch 1.3900 1.3500 13:58
ITEN Codesmart Holdings -0.04 3.9800 -0.0200 -0.50% 4.1000 3.9000 14:03
BSCA Bank Santa Clarita -0.16 8.8100 -0.0200 -0.23% 8.8100 8.8100 12:24
XBTC Xhibit Corp. -0.18 1.4500 -0.0500 -3.33% 1.7000 1.4500 14:05
ZERO Save The World Air I -0.19 1.3400 -0.0100 -0.74% 1.3500 1.3200 12:35
NVIV Design Source Inc -0.21 1.5200 -0.0500 -3.18% 1.7400 1.4900 14:05
STVI Snap Interactive -0.24 0.8000 -0.0200 -2.44% 0.8000 0.7500 13:09
ARTH Arch Therapeutics -0.26 0.4000 -0.0100 -2.44% 0.4199 0.3800 13:59
HRAA Health Rev Assurn -0.27 0.3100 +0.0050 +1.64% 0.3100 0.3000 13:09
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
SNGX Soligenix Inc. -0.28 1.8300 -0.0200 -1.08% 1.8700 1.8100 13:50
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 13:34
PEDO Pedevco Corp. -0.38 4.4000 -0.1000 -2.22% 4.5000 4.4000 13:44
FNMA Fannie Mae -0.39 1.2400 -0.0300 -2.36% 1.2900 1.2400 14:07
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
CTIX Cellceutix Corp +3.11 2.0100 +0.0800 +4.15% 2.0100 1.9300 13:57
FNMAN Federal National Mor +2.87 8.8700 +0.7700 +9.51% 8.8700 8.8500 12:39
CRRS Corp Res Svcs Inc +2.84 5.4800 +0.7200 +15.13% 5.5800 4.8000 14:07
TTNP Titan Pharma Inc +2.37 0.6400 +0.0400 +6.67% 0.6400 0.5974 14:04
FNMAS Fannie Mae Pfd S +2.36 5.5000 +0.1700 +3.19% 5.5000 5.2500 14:07
FNMAJ Fannie Mae Pfd R +2.16 4.9300 +0.4300 +9.56% 4.9500 4.5800 13:32
PARR Par Pete Corp +1.65 1.7100 +0.0400 +2.40% 1.7200 1.7000 13:21
NROM Noble Romans Inc +1.60 1.7500 +0.1700 +10.76% 1.7700 1.5800 13:39
FMCKL Freddie Mac 6.02 Pfd +1.51 4.1000 +0.2000 +5.13% 4.1000 4.1000 12:17
UREE U.S. Rare Earths Inc +1.49 3.2000 +0.2000 +6.67% 3.6000 3.1000 14:02
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
FMCKJ Freddie Mac Pfd Z +1.31 5.4100 +0.0900 +1.69% 5.4300 5.3200 14:06
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
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
MARA Marathon Patent Grou +1.12 5.5000 +0.1500 +2.80% 5.5100 5.2500 13:15
ADXS Advaxis Inc +1.10 3.8000 +0.4000 +11.76% 4.0900 3.4200 13:48
AGIN American Graphite +1.07 0.2570 +0.0150 +6.20% 0.2585 0.2250 14:01
HARI Harvard Illinois Ban +1.06 14.4900 +0.2100 +1.47% 14.4900 14.4900 12:43
CRVW Careview Comm Inc +1.05 0.6000 +0.0447 +8.05% 0.6000 0.6000 11:19
ERFB Erf Wireless Inc +1.01 0.5200 +0.0500 +10.64% 0.5690 0.4850 13:43
ACLZ Accelerize New Media +1.00 0.9000 +0.0500 +5.88% 0.9000 0.8500 13:31
FMCKO Fed Home Ln Mtg +0.95 4.1200 +0.1200 +3.00% 4.1200 4.1000 11:15
SNWV Sanuwave Health Inc +0.94 0.7010 +0.0510 +7.85% 0.7300 0.6600 13:56
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
AEYE Audioeye Inc +0.83 0.5300 +0.0599 +12.74% 0.5300 0.4500 13:22
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
OMTK Omnitek Engineering +0.77 2.5500 +0.0500 +2.00% 2.6500 2.4800 14:07
FNMAH Federal Natl Mtg Pfd +0.74 4.1000 +0.1200 +3.02% 4.1000 4.0500 13:54
GOJO Graphon Corp +0.71 0.4250 +0.0075 +1.80% 0.4350 0.3955 13:57
FMCKN Federal Home Ln Mtg +0.68 4.1000 +0.1000 +2.50% 4.1000 4.1000 12:14
NNVC Nanoviricides Inc +0.68 1.3300 +0.0500 +3.91% 1.3300 1.3000 14:05
WTER Alkaline Water Compa +0.67 0.7532 +0.0422 +5.94% 0.7800 0.7200 14:07
SFES Safestitch Medical +0.62 1.7000 +0.0900 +5.59% 1.7200 1.6000 13:53
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
FNMAP Fannie Mae Pfd F +0.51 8.3000 +0.1500 +1.84% 8.3000 8.0100 13:34
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
LTCHD Mcig Inc +0.43 0.2590 +0.0290 +12.61% 0.2600 0.1710 14:04
LIQT Blue Moose Media +0.41 2.9400 +0.0400 +1.38% 2.9400 2.9000 13:33
FMCCT Federal Home Loan +0.40 8.2900 +0.1000 +1.22% 8.2900 8.2900 13:10
FNMFN Federal National Mor +0.38 8.2500 +0.0800 +0.98% 8.4500 8.1700 14:01
LBMH Liberator Medical Hl +0.36 1.8200 +0.0200 +1.11% 1.8500 1.8000 13:54
NAMG North American Oil +0.36 1.1600 +0.0400 +3.57% 1.1800 1.0700 14:03
CNBF Commerce National +0.26 14.9500 +0.0200 +0.13% 14.9500 14.9500 12:58
FNMAT Federal Natl Pfd T +0.21 7.8000 +0.0100 +0.13% 7.8300 7.7000 13:19
APPA A.P. Pharma +0.17 0.4100 +0.0025 +0.61% 0.4150 0.4000 14:07
UMAX Umax Group Corp +0.17 2.8900 +0.0300 +1.05% 2.8900 2.8600 14:00
FMCCJ Freddie Mac Pfd Q +0.17 8.1000 +0.0500 +0.62% 8.1000 8.1000 13:58
FMBH First Mid Ill Bancsh +0.17 22.2100 +0.1100 +0.50% 22.2100 22.2100 10:52
TQLA Montalvo Spirits In +0.16 0.3460 +0.0060 +1.76% 0.3600 0.3300 14:04
NHLD National Holdings +0.15 0.3750 +0.0050 +1.35% 0.3800 0.3450 14:07
DRIO Labstyle +0.15 2.7000 +0.0100 +0.37% 2.7300 2.6900 13:12
DAKP Mct Holding Corp. +0.13 1.6900 +0.0100 +0.60% 1.7000 1.6900 13:11
GTHP Guided Therapeutics +0.12 0.6810 +0.0010 +0.15% 0.6811 0.6780 12:41
SOULD Soul & Vibe Interact +0.12 0.6200 +0.0200 +3.33% 0.6700 0.6100 13:46
FNMFM Fed Natl Mtg Pfd E +0.08 8.8000 +0.0500 +0.57% 8.8400 8.7500 13:41
CALVF Caledonia Mining Cp +0.06 0.7650 +0.0023 +0.30% 0.7770 0.7500 13:54
VASO Vasomedical Inc +0.05 0.2810 +0.0011 +0.39% 0.2950 0.2601 12:39
CZICF Canadian Zinc Corp +0.02 0.6522 +0.0005 +0.08% 0.6900 0.6522 14:03
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2700 0.2650 12:06
GLSO Glassesoff Inc. unch 1.1000 unch unch 1.1000 1.1000 13:11
TNTY Trunity Holdings unch 0.2800 unch unch 0.2800 0.2800 10:12
SIAF Sino Agro Food Inc unch 0.3700 unch unch 0.3700 0.3620 13:58
OBJE Obscene Jeans Corp unch 0.4800 unch unch 0.4970 0.4500 13:54
FNMAO Fannie Mae Noncum G unch 8.1000 unch unch 8.1000 8.1000 11:26
TPCS Techprecision Corp unch 0.5500 unch unch 0.6000 0.5400 13:51
FMCCS Fed Homeln Pfd unch 8.0000 unch unch 8.0000 8.0000 11:35
DPSI Decisionpoint System unch 0.6800 unch unch 0.7000 0.6800 12:47
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
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
FMCCG Freddie Mac Var Pfd unch 8.0000 unch unch 8.0000 8.0000 11:37
VUZI Vuzix Corp unch 2.1000 unch unch 2.1800 2.1000 14:05
AMZG American Eagle Energ unch 2.3900 unch unch 2.4200 2.3800 12:53
WDDD Worlds.Com Inc unch 0.2750 unch unch 0.2800 0.2700 13:43
MRIC Mri Interventions unch 1.3800 unch unch 1.3900 1.3500 13:58
ITEN Codesmart Holdings -0.04 3.9800 -0.0200 -0.50% 4.1000 3.9000 14:03
BSCA Bank Santa Clarita -0.16 8.8100 -0.0200 -0.23% 8.8100 8.8100 12:24
XBTC Xhibit Corp. -0.18 1.4500 -0.0500 -3.33% 1.7000 1.4500 14:05
ZERO Save The World Air I -0.19 1.3400 -0.0100 -0.74% 1.3500 1.3200 12:35
NVIV Design Source Inc -0.21 1.5200 -0.0500 -3.18% 1.7400 1.4900 14:05
STVI Snap Interactive -0.24 0.8000 -0.0200 -2.44% 0.8000 0.7500 13:09
ARTH Arch Therapeutics -0.26 0.4000 -0.0100 -2.44% 0.4199 0.3800 13:59
HRAA Health Rev Assurn -0.27 0.3100 +0.0050 +1.64% 0.3100 0.3000 13:09
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
SNGX Soligenix Inc. -0.28 1.8300 -0.0200 -1.08% 1.8700 1.8100 13:50
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 13:34
PEDO Pedevco Corp. -0.38 4.4000 -0.1000 -2.22% 4.5000 4.4000 13:44
FNMA Fannie Mae -0.39 1.2400 -0.0300 -2.36% 1.2900 1.2400 14:07
(0)
(0)