OTC/BB Most Active Stocks Friday, September 6, 201
Post# of 39321
Posted On: 09/06/2013 11:16:39 AM
OTC/BB Most Active Stocks Friday, September 6, 2013 11:16:15 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RWWI Avatech Solutions +2.72 1.0200 +0.0600 +6.25% 1.0200 0.9600 10:35
FNMFN Federal National Mor +2.21 9.1000 +0.5500 +6.43% 9.1000 8.7500 10:06
CZICF Canadian Zinc Corp +2.09 0.6600 +0.0548 +9.05% 0.6600 0.6200 10:58
MARA Marathon Patent Grou +2.00 5.8500 +0.4500 +8.33% 5.8500 5.3600 10:58
NNVC Nanoviricides Inc +1.59 1.4200 +0.0900 +6.77% 1.5200 1.3500 11:00
BRTX Biorestorative Thera +1.47 0.6000 +0.0900 +17.65% 0.6000 0.5800 10:14
OMTK Omnitek Engineering +1.46 2.6500 +0.1000 +3.92% 2.6600 2.5500 10:26
PROP Propell Corp +1.38 0.3710 +0.0310 +9.12% 0.3710 0.3100 10:20
FNMAL Fed Natl Mtg Pfd M +1.30 9.0000 +0.5000 +5.88% 9.0000 8.7500 09:33
CZFS Citizens Fincl Svcs +1.26 47.0000 +0.9500 +2.06% 47.0000 46.5500 10:53
FMCCS Fed Homeln Pfd +1.21 8.4900 +0.2400 +2.91% 8.4900 8.2900 10:52
STVI Snap Interactive +1.17 0.8500 +0.1000 +13.33% 0.9000 0.8000 10:00
FNMAG Fannie Mae 5.375 I +1.03 8.7000 +0.2000 +2.35% 8.7000 8.3300 09:37
CTIX Cellceutix Corp +0.99 2.0600 +0.0300 +1.48% 2.0700 2.0000 10:56
GOJO Graphon Corp +0.95 0.4300 +0.0100 +2.38% 0.4300 0.4010 10:41
CLCN Creative Learning +0.88 1.6400 +0.1400 +9.33% 1.6800 1.5500 10:48
PEDO Pedevco Corp. +0.86 4.5000 +0.2000 +4.65% 4.5200 4.2500 10:52
DIRI Direct Insite Cp +0.86 1.4500 +0.0600 +4.32% 1.4500 1.4500 09:30
FNMAI Fed Ntl Mtg Ser Q +0.82 4.5900 +0.1000 +2.23% 4.5900 4.4100 10:43
ACLZ Accelerize New Media +0.75 0.9400 +0.0400 +4.44% 0.9400 0.8500 10:50
FTTN First Titan Corp. +0.64 0.8000 +0.0400 +5.26% 0.8000 0.7800 10:58
JUVF Juniata Valley Finl +0.60 18.1300 +0.1300 +0.72% 18.1300 18.1300 10:21
FMCKI Federal Home Loan +0.60 4.2000 +0.1000 +2.44% 4.2000 4.1500 10:48
SFES Safestitch Medical +0.49 1.7200 +0.0700 +4.24% 1.7200 1.6500 10:58
SCRA Securealert Inc +0.47 19.7100 +0.1600 +0.82% 19.7100 19.1000 10:26
SMTP Smtp Inc +0.41 1.0000 +0.0200 +2.04% 1.1000 1.0000 10:09
CRVW Careview Comm Inc +0.35 0.5600 -0.0250 -4.27% 0.6000 0.5600 11:00
WTER Alkaline Water Compa +0.34 0.8000 +0.0210 +2.70% 0.8200 0.7850 11:00
VUZI Vuzix Corp +0.30 2.1600 +0.0400 +1.89% 2.1700 2.1000 10:57
UREE U.S. Rare Earths Inc +0.30 3.1400 +0.0400 +1.29% 3.2000 3.1000 10:39
MRIC Mri Interventions +0.27 1.3800 +0.0100 +0.73% 1.3800 1.3800 09:30
ADXS Advaxis Inc +0.25 3.9500 +0.1000 +2.60% 3.9500 3.7500 10:47
FNMAS Fannie Mae Pfd S +0.19 5.4800 +0.0100 +0.18% 5.5200 5.4500 10:54
FMCKJ Freddie Mac Pfd Z +0.16 5.4300 +0.0100 +0.18% 5.4800 5.3600 10:56
WMTN Westmtn Indx Adv +0.16 1.0100 +0.0100 +1.00% 1.0100 1.0100 10:53
CALVF Caledonia Mining Cp +0.14 0.7640 +0.0040 +0.53% 0.7934 0.7600 10:32
NEPH Nephros Inc. +0.12 1.2000 +0.0100 +0.84% 1.2000 1.2000 10:32
FNMA Fannie Mae +0.10 1.2300 unch unch 1.2600 1.2300 11:00
FMCKM Federal Home Ln Mtg +0.07 4.1900 +0.0100 +0.24% 4.1900 4.1900 09:37
FNMAJ Fannie Mae Pfd R +0.05 4.9300 +0.0100 +0.20% 4.9400 4.9300 10:04
TQLA Montalvo Spirits In +0.05 0.3600 +0.0020 +0.56% 0.3600 0.3500 10:54
LTCHD Mcig Inc +0.04 0.2580 +0.0030 +1.18% 0.2610 0.2270 10:53
NVIV Design Source Inc +0.04 1.5800 unch unch 1.6600 1.5200 10:57
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5800 1.4500 10:57
FMCCK Freddie Mac 5.79 unch 8.2100 unch unch 8.2100 8.2100 10:07
FMCKL Freddie Mac 6.02 Pfd unch 4.1000 unch unch 4.1000 4.1000 09:39
TTNP Titan Pharma Inc unch 0.6400 unch unch 0.6470 0.6400 10:55
PARR Par Pete Corp unch 1.6900 unch unch 1.7200 1.6800 11:00
FMCCG Freddie Mac Var Pfd unch 8.1000 unch unch 0.0000 0.0000 10:06
UBMI United Bancorp [Mi] unch 6.2000 unch unch 6.2000 6.2000 10:08
SGBK Stonegate Bank [Fl] unch 21.0000 unch unch 21.0000 21.0000 09:45
NAMG North American Oil unch 1.1400 +0.0100 +0.88% 1.1400 1.0800 10:57
NSSI Network-1 Sec Solu unch 1.6700 unch unch 1.6700 1.6000 09:41
GTHP Guided Therapeutics unch 0.6800 unch unch 0.6800 0.6799 10:32
WDDD Worlds.Com Inc unch 0.2750 unch unch 0.2750 0.2750 09:30
NHLD National Holdings unch 0.3750 unch unch 0.3750 0.2000 09:55
HIPP Hipcricket Inc unch 0.4000 unch unch 0.4000 0.3901 11:00
FMCKP Freddie Mac 5.7 Pfd unch 8.2000 unch unch 8.2000 8.2000 09:30
LBMH Liberator Medical Hl unch 1.8400 unch unch 1.8500 1.8200 10:50
CLDS Cloud Star Corp unch 0.2910 unch unch 0.3195 0.2910 09:57
AMKT Ace Marketing & Prom unch 0.3900 unch unch 0.3900 0.3900 09:55
FENB 1St Enterprise Bk CA unch 18.6500 unch unch 18.6500 18.6500 09:59
VASO Vasomedical Inc unch 0.2800 unch unch 0.2800 0.2799 10:49
TPCS Techprecision Corp unch 0.5600 unch unch 0.5600 0.5600 09:33
FNMAO Fannie Mae Noncum G unch 8.5000 unch unch 8.5000 8.5000 10:07
FMCC Freddie Mac unch 1.1300 -0.0100 -0.88% 1.1600 1.1300 11:00
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2650 0.2650 09:34
RBCC Rainbow Coral Corp -0.04 0.2625 -0.0005 -0.19% 0.2630 0.2625 10:44
FNMAM Fannie Mae 5.81 H -0.05 8.5900 -0.0100 -0.12% 8.5900 8.5900 10:10
AEYE Audioeye Inc -0.07 0.5250 -0.0050 -0.94% 0.5299 0.4601 10:26
SIAF Sino Agro Food Inc -0.08 0.3600 -0.0010 -0.28% 0.3610 0.3600 11:00
NROM Noble Romans Inc -0.09 1.7000 -0.0100 -0.58% 1.7400 1.7000 10:05
ITEN Codesmart Holdings -0.11 3.9500 -0.0500 -1.25% 4.0500 3.9100 10:34
FNMAP Fannie Mae Pfd F -0.17 8.4000 -0.0500 -0.59% 8.4800 8.3700 10:48
ECAU Echo Automotive Inc -0.18 0.2700 +0.0080 +3.05% 0.2700 0.2600 10:57
XXII 22Nd Cent -0.20 1.0800 -0.0100 -0.92% 1.1700 1.0800 10:50
DAKP Mct Holding Corp. -0.29 1.6800 -0.0200 -1.18% 1.7300 1.6800 10:40
SOULD Soul & Vibe Interact -0.31 0.6400 -0.0600 -8.57% 0.6500 0.6400 11:00
OBJE Obscene Jeans Corp -0.31 0.4500 -0.0100 -2.17% 0.4600 0.4300 10:29
FMCCT Federal Home Loan -0.32 8.2600 -0.0800 -0.96% 8.2600 8.2600 10:07
ARTH Arch Therapeutics -0.40 0.3900 -0.0150 -3.70% 0.4100 0.3900 10:27
ENSV Enservco Corpporatio -0.41 1.6000 -0.0200 -1.23% 1.6000 1.5500 10:08
APPA A.P. Pharma -0.43 0.4050 -0.0060 -1.46% 0.4100 0.4050 10:50
SNWV Sanuwave Health Inc -0.52 0.7000 -0.0300 -4.11% 0.7000 0.6900 09:57
SNGX Soligenix Inc. -0.56 1.8200 -0.0200 -1.09% 1.8400 1.8000 11:00
FCNCB First Citizens Bks B -0.59 189.0000 -1.0000 -0.53% 189.0000 189.0000 10:09
GLSO Glassesoff Inc. -0.70 1.0000 -0.1000 -9.09% 1.0700 1.0000 10:09
GAMR Great American Group -0.76 0.2840 -0.0150 -5.02% 0.2840 0.2840 10:30
UMAX Umax Group Corp -0.87 2.8800 -0.0200 -0.69% 2.9000 2.8800 10:52
FMAR First Mariner Bancor -0.90 1.4000 -0.0800 -5.41% 1.4800 1.4000 10:53
CRRS Corp Res Svcs Inc -0.92 5.1000 -0.3000 -5.56% 5.6000 5.0000 11:00
ISDR Issuer Direct Corp -1.08 7.4400 -0.3100 -4.00% 7.6800 7.4400 10:13
LIQT Blue Moose Media -1.08 2.8500 -0.0900 -3.06% 2.8500 2.8000 10:58
ESPH Exosphere Technolog -1.13 0.2800 -0.0200 -6.67% 0.3000 0.2800 10:40
DRIO Labstyle -1.30 2.5900 -0.1000 -3.72% 2.7000 2.5800 10:55
HLAN Heartland Banccorp -1.30 31.9000 -0.8500 -2.60% 32.0000 31.9000 10:21
ERFB Erf Wireless Inc -1.38 0.4800 -0.0400 -7.69% 0.5390 0.4500 10:58
ZERO Save The World Air I -1.52 1.2900 -0.0500 -3.73% 1.3300 1.2500 11:00
AMZG American Eagle Energ -1.72 2.2400 -0.1300 -5.49% 2.3700 2.2300 10:59
VPIG Virtual Piggy Inc -1.74 1.9500 -0.0700 -3.47% 2.0100 1.9500 10:51
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RWWI Avatech Solutions +2.72 1.0200 +0.0600 +6.25% 1.0200 0.9600 10:35
FNMFN Federal National Mor +2.21 9.1000 +0.5500 +6.43% 9.1000 8.7500 10:06
CZICF Canadian Zinc Corp +2.09 0.6600 +0.0548 +9.05% 0.6600 0.6200 10:58
MARA Marathon Patent Grou +2.00 5.8500 +0.4500 +8.33% 5.8500 5.3600 10:58
NNVC Nanoviricides Inc +1.59 1.4200 +0.0900 +6.77% 1.5200 1.3500 11:00
BRTX Biorestorative Thera +1.47 0.6000 +0.0900 +17.65% 0.6000 0.5800 10:14
OMTK Omnitek Engineering +1.46 2.6500 +0.1000 +3.92% 2.6600 2.5500 10:26
PROP Propell Corp +1.38 0.3710 +0.0310 +9.12% 0.3710 0.3100 10:20
FNMAL Fed Natl Mtg Pfd M +1.30 9.0000 +0.5000 +5.88% 9.0000 8.7500 09:33
CZFS Citizens Fincl Svcs +1.26 47.0000 +0.9500 +2.06% 47.0000 46.5500 10:53
FMCCS Fed Homeln Pfd +1.21 8.4900 +0.2400 +2.91% 8.4900 8.2900 10:52
STVI Snap Interactive +1.17 0.8500 +0.1000 +13.33% 0.9000 0.8000 10:00
FNMAG Fannie Mae 5.375 I +1.03 8.7000 +0.2000 +2.35% 8.7000 8.3300 09:37
CTIX Cellceutix Corp +0.99 2.0600 +0.0300 +1.48% 2.0700 2.0000 10:56
GOJO Graphon Corp +0.95 0.4300 +0.0100 +2.38% 0.4300 0.4010 10:41
CLCN Creative Learning +0.88 1.6400 +0.1400 +9.33% 1.6800 1.5500 10:48
PEDO Pedevco Corp. +0.86 4.5000 +0.2000 +4.65% 4.5200 4.2500 10:52
DIRI Direct Insite Cp +0.86 1.4500 +0.0600 +4.32% 1.4500 1.4500 09:30
FNMAI Fed Ntl Mtg Ser Q +0.82 4.5900 +0.1000 +2.23% 4.5900 4.4100 10:43
ACLZ Accelerize New Media +0.75 0.9400 +0.0400 +4.44% 0.9400 0.8500 10:50
FTTN First Titan Corp. +0.64 0.8000 +0.0400 +5.26% 0.8000 0.7800 10:58
JUVF Juniata Valley Finl +0.60 18.1300 +0.1300 +0.72% 18.1300 18.1300 10:21
FMCKI Federal Home Loan +0.60 4.2000 +0.1000 +2.44% 4.2000 4.1500 10:48
SFES Safestitch Medical +0.49 1.7200 +0.0700 +4.24% 1.7200 1.6500 10:58
SCRA Securealert Inc +0.47 19.7100 +0.1600 +0.82% 19.7100 19.1000 10:26
SMTP Smtp Inc +0.41 1.0000 +0.0200 +2.04% 1.1000 1.0000 10:09
CRVW Careview Comm Inc +0.35 0.5600 -0.0250 -4.27% 0.6000 0.5600 11:00
WTER Alkaline Water Compa +0.34 0.8000 +0.0210 +2.70% 0.8200 0.7850 11:00
VUZI Vuzix Corp +0.30 2.1600 +0.0400 +1.89% 2.1700 2.1000 10:57
UREE U.S. Rare Earths Inc +0.30 3.1400 +0.0400 +1.29% 3.2000 3.1000 10:39
MRIC Mri Interventions +0.27 1.3800 +0.0100 +0.73% 1.3800 1.3800 09:30
ADXS Advaxis Inc +0.25 3.9500 +0.1000 +2.60% 3.9500 3.7500 10:47
FNMAS Fannie Mae Pfd S +0.19 5.4800 +0.0100 +0.18% 5.5200 5.4500 10:54
FMCKJ Freddie Mac Pfd Z +0.16 5.4300 +0.0100 +0.18% 5.4800 5.3600 10:56
WMTN Westmtn Indx Adv +0.16 1.0100 +0.0100 +1.00% 1.0100 1.0100 10:53
CALVF Caledonia Mining Cp +0.14 0.7640 +0.0040 +0.53% 0.7934 0.7600 10:32
NEPH Nephros Inc. +0.12 1.2000 +0.0100 +0.84% 1.2000 1.2000 10:32
FNMA Fannie Mae +0.10 1.2300 unch unch 1.2600 1.2300 11:00
FMCKM Federal Home Ln Mtg +0.07 4.1900 +0.0100 +0.24% 4.1900 4.1900 09:37
FNMAJ Fannie Mae Pfd R +0.05 4.9300 +0.0100 +0.20% 4.9400 4.9300 10:04
TQLA Montalvo Spirits In +0.05 0.3600 +0.0020 +0.56% 0.3600 0.3500 10:54
LTCHD Mcig Inc +0.04 0.2580 +0.0030 +1.18% 0.2610 0.2270 10:53
NVIV Design Source Inc +0.04 1.5800 unch unch 1.6600 1.5200 10:57
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5800 1.4500 10:57
FMCCK Freddie Mac 5.79 unch 8.2100 unch unch 8.2100 8.2100 10:07
FMCKL Freddie Mac 6.02 Pfd unch 4.1000 unch unch 4.1000 4.1000 09:39
TTNP Titan Pharma Inc unch 0.6400 unch unch 0.6470 0.6400 10:55
PARR Par Pete Corp unch 1.6900 unch unch 1.7200 1.6800 11:00
FMCCG Freddie Mac Var Pfd unch 8.1000 unch unch 0.0000 0.0000 10:06
UBMI United Bancorp [Mi] unch 6.2000 unch unch 6.2000 6.2000 10:08
SGBK Stonegate Bank [Fl] unch 21.0000 unch unch 21.0000 21.0000 09:45
NAMG North American Oil unch 1.1400 +0.0100 +0.88% 1.1400 1.0800 10:57
NSSI Network-1 Sec Solu unch 1.6700 unch unch 1.6700 1.6000 09:41
GTHP Guided Therapeutics unch 0.6800 unch unch 0.6800 0.6799 10:32
WDDD Worlds.Com Inc unch 0.2750 unch unch 0.2750 0.2750 09:30
NHLD National Holdings unch 0.3750 unch unch 0.3750 0.2000 09:55
HIPP Hipcricket Inc unch 0.4000 unch unch 0.4000 0.3901 11:00
FMCKP Freddie Mac 5.7 Pfd unch 8.2000 unch unch 8.2000 8.2000 09:30
LBMH Liberator Medical Hl unch 1.8400 unch unch 1.8500 1.8200 10:50
CLDS Cloud Star Corp unch 0.2910 unch unch 0.3195 0.2910 09:57
AMKT Ace Marketing & Prom unch 0.3900 unch unch 0.3900 0.3900 09:55
FENB 1St Enterprise Bk CA unch 18.6500 unch unch 18.6500 18.6500 09:59
VASO Vasomedical Inc unch 0.2800 unch unch 0.2800 0.2799 10:49
TPCS Techprecision Corp unch 0.5600 unch unch 0.5600 0.5600 09:33
FNMAO Fannie Mae Noncum G unch 8.5000 unch unch 8.5000 8.5000 10:07
FMCC Freddie Mac unch 1.1300 -0.0100 -0.88% 1.1600 1.1300 11:00
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2650 0.2650 09:34
RBCC Rainbow Coral Corp -0.04 0.2625 -0.0005 -0.19% 0.2630 0.2625 10:44
FNMAM Fannie Mae 5.81 H -0.05 8.5900 -0.0100 -0.12% 8.5900 8.5900 10:10
AEYE Audioeye Inc -0.07 0.5250 -0.0050 -0.94% 0.5299 0.4601 10:26
SIAF Sino Agro Food Inc -0.08 0.3600 -0.0010 -0.28% 0.3610 0.3600 11:00
NROM Noble Romans Inc -0.09 1.7000 -0.0100 -0.58% 1.7400 1.7000 10:05
ITEN Codesmart Holdings -0.11 3.9500 -0.0500 -1.25% 4.0500 3.9100 10:34
FNMAP Fannie Mae Pfd F -0.17 8.4000 -0.0500 -0.59% 8.4800 8.3700 10:48
ECAU Echo Automotive Inc -0.18 0.2700 +0.0080 +3.05% 0.2700 0.2600 10:57
XXII 22Nd Cent -0.20 1.0800 -0.0100 -0.92% 1.1700 1.0800 10:50
DAKP Mct Holding Corp. -0.29 1.6800 -0.0200 -1.18% 1.7300 1.6800 10:40
SOULD Soul & Vibe Interact -0.31 0.6400 -0.0600 -8.57% 0.6500 0.6400 11:00
OBJE Obscene Jeans Corp -0.31 0.4500 -0.0100 -2.17% 0.4600 0.4300 10:29
FMCCT Federal Home Loan -0.32 8.2600 -0.0800 -0.96% 8.2600 8.2600 10:07
ARTH Arch Therapeutics -0.40 0.3900 -0.0150 -3.70% 0.4100 0.3900 10:27
ENSV Enservco Corpporatio -0.41 1.6000 -0.0200 -1.23% 1.6000 1.5500 10:08
APPA A.P. Pharma -0.43 0.4050 -0.0060 -1.46% 0.4100 0.4050 10:50
SNWV Sanuwave Health Inc -0.52 0.7000 -0.0300 -4.11% 0.7000 0.6900 09:57
SNGX Soligenix Inc. -0.56 1.8200 -0.0200 -1.09% 1.8400 1.8000 11:00
FCNCB First Citizens Bks B -0.59 189.0000 -1.0000 -0.53% 189.0000 189.0000 10:09
GLSO Glassesoff Inc. -0.70 1.0000 -0.1000 -9.09% 1.0700 1.0000 10:09
GAMR Great American Group -0.76 0.2840 -0.0150 -5.02% 0.2840 0.2840 10:30
UMAX Umax Group Corp -0.87 2.8800 -0.0200 -0.69% 2.9000 2.8800 10:52
FMAR First Mariner Bancor -0.90 1.4000 -0.0800 -5.41% 1.4800 1.4000 10:53
CRRS Corp Res Svcs Inc -0.92 5.1000 -0.3000 -5.56% 5.6000 5.0000 11:00
ISDR Issuer Direct Corp -1.08 7.4400 -0.3100 -4.00% 7.6800 7.4400 10:13
LIQT Blue Moose Media -1.08 2.8500 -0.0900 -3.06% 2.8500 2.8000 10:58
ESPH Exosphere Technolog -1.13 0.2800 -0.0200 -6.67% 0.3000 0.2800 10:40
DRIO Labstyle -1.30 2.5900 -0.1000 -3.72% 2.7000 2.5800 10:55
HLAN Heartland Banccorp -1.30 31.9000 -0.8500 -2.60% 32.0000 31.9000 10:21
ERFB Erf Wireless Inc -1.38 0.4800 -0.0400 -7.69% 0.5390 0.4500 10:58
ZERO Save The World Air I -1.52 1.2900 -0.0500 -3.73% 1.3300 1.2500 11:00
AMZG American Eagle Energ -1.72 2.2400 -0.1300 -5.49% 2.3700 2.2300 10:59
VPIG Virtual Piggy Inc -1.74 1.9500 -0.0700 -3.47% 2.0100 1.9500 10:51
(0)
(0)