OTC/BB Most Active Stocks Friday, September 6, 201
Post# of 39321
Posted On: 09/06/2013 12:18:47 PM
OTC/BB Most Active Stocks Friday, September 6, 2013 12:18:23 PM
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
MARA Marathon Patent Grou +2.64 5.9500 +0.5500 +10.19% 5.9500 5.3600 12:00
OMTK Omnitek Engineering +1.96 2.6900 +0.1400 +5.49% 2.6900 2.5500 11:56
FNMFN Federal National Mor +1.87 9.0000 +0.4500 +5.26% 9.1000 8.7500 11:38
BRTX Biorestorative Thera +1.47 0.6000 +0.0900 +17.65% 0.6000 0.5800 10:14
CZICF Canadian Zinc Corp +1.44 0.6400 +0.0348 +5.75% 0.6600 0.6200 11:22
NNVC Nanoviricides Inc +1.38 1.4400 +0.1100 +8.27% 1.5200 1.3500 12:03
PROP Propell Corp +1.38 0.3710 +0.0310 +9.12% 0.3710 0.3100 11:43
CTIX Cellceutix Corp +1.30 2.0700 +0.0400 +1.97% 2.0700 2.0000 12:01
FNMAS Fannie Mae Pfd S +1.30 5.5400 +0.0700 +1.28% 5.5400 5.4500 12:02
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
CLCN Creative Learning +1.16 1.6900 +0.1900 +12.67% 1.6900 1.5500 11:08
FNMAM Fannie Mae 5.81 H +1.08 8.8200 +0.2200 +2.56% 8.8200 8.5900 11:36
FNMAG Fannie Mae 5.375 I +1.03 8.7000 +0.2000 +2.35% 8.7000 8.3300 09:37
SNNY Sunnyside Bancorp +0.99 9.9000 +0.0800 +0.81% 9.9000 9.9000 10:55
GOJO Graphon Corp +0.95 0.4300 +0.0100 +2.38% 0.4300 0.4010 11:41
PEDO Pedevco Corp. +0.94 4.5200 +0.2200 +5.12% 4.5200 4.2500 11:59
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 11:23
FNMAL Fed Natl Mtg Pfd M +0.81 8.8000 +0.3000 +3.53% 9.0000 8.7500 11:15
AMKT Ace Marketing & Prom +0.79 0.4077 +0.0177 +4.54% 0.4077 0.3900 11:03
ACLZ Accelerize New Media +0.75 0.9400 +0.0400 +4.44% 0.9400 0.8500 10:50
HIPP Hipcricket Inc +0.75 0.4090 +0.0090 +2.25% 0.4100 0.3901 11:38
FTTN First Titan Corp. +0.64 0.8000 +0.0400 +5.26% 0.8000 0.7800 11:32
SFES Safestitch Medical +0.62 1.7400 +0.0900 +5.45% 1.7400 1.6500 11:48
FMCKI Federal Home Loan +0.60 4.2000 +0.1000 +2.44% 4.2000 4.1500 10:48
JUVF Juniata Valley Finl +0.60 18.1300 +0.1300 +0.72% 18.1300 18.1300 10:21
XXII 22Nd Cent +0.58 1.1200 +0.0300 +2.75% 1.1700 1.0800 11:23
CBNY Community National +0.50 14.2400 +0.2400 +1.71% 14.2400 14.2400 11:49
WTER Alkaline Water Compa +0.49 0.8050 +0.0260 +3.34% 0.8200 0.7850 12:02
SCRA Securealert Inc +0.47 19.7100 +0.1600 +0.82% 19.7100 19.1000 10:26
AGIN American Graphite +0.41 0.2550 +0.0050 +2.00% 0.2600 0.2450 11:57
SMTP Smtp Inc +0.41 1.0000 +0.0200 +2.04% 1.1000 1.0000 10:09
UREE U.S. Rare Earths Inc +0.38 3.1500 +0.0500 +1.61% 3.2000 3.1000 11:53
CRVW Careview Comm Inc +0.35 0.6000 +0.0150 +2.56% 0.6000 0.5600 11:32
HLAN Heartland Banccorp +0.35 32.9800 +0.2300 +0.70% 32.9800 31.9000 11:38
FMCKJ Freddie Mac Pfd Z +0.32 5.4400 +0.0200 +0.37% 5.4800 5.3600 12:02
NAMG North American Oil +0.27 1.1600 +0.0300 +2.65% 1.1600 1.0800 11:52
PFIE Profire Energy Inc +0.27 1.8700 +0.0200 +1.08% 1.8700 1.8500 11:40
MRIC Mri Interventions +0.27 1.3800 +0.0100 +0.73% 1.3800 1.3800 11:34
ARTH Arch Therapeutics +0.26 0.4150 +0.0100 +2.47% 0.4150 0.3900 11:44
ADXS Advaxis Inc +0.25 3.9500 +0.1000 +2.60% 3.9500 3.7500 11:48
FMCKP Freddie Mac 5.7 Pfd +0.24 8.2600 +0.0600 +0.73% 8.2600 8.2000 11:58
VUZI Vuzix Corp +0.22 2.1500 +0.0300 +1.42% 2.1700 2.1000 11:52
FMCCK Freddie Mac 5.79 +0.22 8.2700 +0.0600 +0.73% 8.2700 8.2100 11:43
FMCCO Freddie Mac 5.81 O +0.21 8.3500 +0.0600 +0.72% 8.3500 8.3500 11:05
TPCS Techprecision Corp +0.21 0.5800 +0.0200 +3.57% 0.6000 0.5600 11:56
NROM Noble Romans Inc +0.19 1.7300 +0.0200 +1.17% 1.7400 1.6300 11:37
WSGP Western Graphite Inc +0.18 0.2700 +0.0050 +1.89% 0.2700 0.2650 11:55
NVIV Design Source Inc +0.16 1.6200 +0.0400 +2.53% 1.6600 1.5200 12:01
WMTN Westmtn Indx Adv +0.16 1.0100 +0.0100 +1.00% 1.0100 1.0100 11:25
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
FMCKM Federal Home Ln Mtg +0.07 4.1900 +0.0100 +0.24% 4.1900 4.1900 09:37
FNMAK Federal Natl Pfd N +0.07 8.6000 +0.0200 +0.23% 8.6000 8.5900 12:00
FNMAJ Fannie Mae Pfd R +0.05 4.9300 +0.0100 +0.20% 4.9400 4.9300 10:04
FENB 1St Enterprise Bk CA unch 18.6500 unch unch 18.6500 18.6500 09:59
FNMAO Fannie Mae Noncum G unch 8.5000 unch unch 8.5000 8.5000 10:07
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5800 1.4500 12:03
FMCKL Freddie Mac 6.02 Pfd unch 4.1000 unch unch 4.1000 4.1000 09:39
WDDD Worlds.Com Inc unch 0.2750 unch unch 0.2750 0.2750 09:30
NSSI Network-1 Sec Solu unch 1.6700 unch unch 1.6700 1.6000 09:41
RBCC Rainbow Coral Corp unch 0.2630 unch unch 0.2630 0.2450 11:57
GTHP Guided Therapeutics unch 0.6800 unch unch 0.6810 0.6799 12:01
UBMI United Bancorp [Mi] unch 6.2000 unch unch 6.2000 6.2000 10:08
UMAX Umax Group Corp unch 2.8900 -0.0100 -0.34% 2.9000 2.8800 12:03
VASO Vasomedical Inc unch 0.2800 unch unch 0.2800 0.2799 10:49
NHLD National Holdings unch 0.3750 unch unch 0.3750 0.2000 09:55
FMCCG Freddie Mac Var Pfd unch 8.1000 unch unch 0.0000 0.0000 10:06
ROIL Richfield Oil unch 0.5000 unch unch 0.5000 0.5000 11:40
FMCCJ Freddie Mac Pfd Q unch 8.4000 unch unch 8.4000 8.4000 11:13
FNMA Fannie Mae unch 1.2300 unch unch 1.2600 1.2200 12:02
CLDS Cloud Star Corp unch 0.2910 unch unch 0.3195 0.2910 09:57
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7300 1.6800 11:13
ITEN Codesmart Holdings -0.04 3.9800 -0.0200 -0.50% 4.0500 3.9100 11:55
APPA A.P. Pharma -0.07 0.4100 -0.0010 -0.24% 0.4100 0.4050 11:53
SIAF Sino Agro Food Inc -0.08 0.3600 -0.0010 -0.28% 0.3640 0.3600 11:29
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 0.2600 -0.0020 -0.76% 0.2700 0.2500 11:58
LBMH Liberator Medical Hl -0.18 1.8450 +0.0050 +0.27% 1.8500 1.8200 12:02
TQLA Montalvo Spirits In -0.21 0.3500 -0.0080 -2.23% 0.3600 0.3500 11:47
FMCC Freddie Mac -0.22 1.1300 -0.0100 -0.88% 1.1600 1.1250 12:01
GLSO Glassesoff Inc. -0.27 1.0600 -0.0400 -3.64% 1.0700 1.0000 11:30
SNGX Soligenix Inc. -0.28 1.8200 -0.0200 -1.09% 1.8400 1.8000 11:56
SGBK Stonegate Bank [Fl] -0.30 20.8900 -0.1100 -0.52% 21.0000 20.8900 11:49
FMCCT Federal Home Loan -0.32 8.2600 -0.0800 -0.96% 8.2600 8.2600 10:07
ENSV Enservco Corpporatio -0.41 1.6000 -0.0200 -1.23% 1.6000 1.5500 11:56
ZERO Save The World Air I -0.44 1.3200 -0.0200 -1.49% 1.3300 1.2500 11:53
MCEM Monarch Cement Co -0.51 25.5100 -0.4900 -1.88% 25.5100 25.5100 11:23
SNWV Sanuwave Health Inc -0.52 0.7000 -0.0300 -4.11% 0.7000 0.6900 11:33
SOULD Soul & Vibe Interact -0.54 0.6000 -0.1000 -14.29% 0.6500 0.6000 11:59
TTNP Titan Pharma Inc -0.58 0.6300 -0.0100 -1.56% 0.6470 0.6300 11:23
DRIO Labstyle -0.59 2.6500 -0.0400 -1.49% 2.7000 2.5800 11:38
FCNCB First Citizens Bks B -0.59 189.0000 -1.0000 -0.53% 189.0000 189.0000 10:09
AEYE Audioeye Inc -0.69 0.4803 -0.0497 -9.38% 0.5299 0.4601 11:03
ERFB Erf Wireless Inc -0.79 0.4800 -0.0400 -7.69% 0.5390 0.4500 11:55
FMAO Farmers & Merch Banc -0.81 21.3000 -0.2000 -0.93% 21.3000 21.3000 11:12
PARR Par Pete Corp -0.88 1.6700 -0.0200 -1.18% 1.7200 1.6700 12:02
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
MARA Marathon Patent Grou +2.64 5.9500 +0.5500 +10.19% 5.9500 5.3600 12:00
OMTK Omnitek Engineering +1.96 2.6900 +0.1400 +5.49% 2.6900 2.5500 11:56
FNMFN Federal National Mor +1.87 9.0000 +0.4500 +5.26% 9.1000 8.7500 11:38
BRTX Biorestorative Thera +1.47 0.6000 +0.0900 +17.65% 0.6000 0.5800 10:14
CZICF Canadian Zinc Corp +1.44 0.6400 +0.0348 +5.75% 0.6600 0.6200 11:22
NNVC Nanoviricides Inc +1.38 1.4400 +0.1100 +8.27% 1.5200 1.3500 12:03
PROP Propell Corp +1.38 0.3710 +0.0310 +9.12% 0.3710 0.3100 11:43
CTIX Cellceutix Corp +1.30 2.0700 +0.0400 +1.97% 2.0700 2.0000 12:01
FNMAS Fannie Mae Pfd S +1.30 5.5400 +0.0700 +1.28% 5.5400 5.4500 12:02
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
CLCN Creative Learning +1.16 1.6900 +0.1900 +12.67% 1.6900 1.5500 11:08
FNMAM Fannie Mae 5.81 H +1.08 8.8200 +0.2200 +2.56% 8.8200 8.5900 11:36
FNMAG Fannie Mae 5.375 I +1.03 8.7000 +0.2000 +2.35% 8.7000 8.3300 09:37
SNNY Sunnyside Bancorp +0.99 9.9000 +0.0800 +0.81% 9.9000 9.9000 10:55
GOJO Graphon Corp +0.95 0.4300 +0.0100 +2.38% 0.4300 0.4010 11:41
PEDO Pedevco Corp. +0.94 4.5200 +0.2200 +5.12% 4.5200 4.2500 11:59
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 11:23
FNMAL Fed Natl Mtg Pfd M +0.81 8.8000 +0.3000 +3.53% 9.0000 8.7500 11:15
AMKT Ace Marketing & Prom +0.79 0.4077 +0.0177 +4.54% 0.4077 0.3900 11:03
ACLZ Accelerize New Media +0.75 0.9400 +0.0400 +4.44% 0.9400 0.8500 10:50
HIPP Hipcricket Inc +0.75 0.4090 +0.0090 +2.25% 0.4100 0.3901 11:38
FTTN First Titan Corp. +0.64 0.8000 +0.0400 +5.26% 0.8000 0.7800 11:32
SFES Safestitch Medical +0.62 1.7400 +0.0900 +5.45% 1.7400 1.6500 11:48
FMCKI Federal Home Loan +0.60 4.2000 +0.1000 +2.44% 4.2000 4.1500 10:48
JUVF Juniata Valley Finl +0.60 18.1300 +0.1300 +0.72% 18.1300 18.1300 10:21
XXII 22Nd Cent +0.58 1.1200 +0.0300 +2.75% 1.1700 1.0800 11:23
CBNY Community National +0.50 14.2400 +0.2400 +1.71% 14.2400 14.2400 11:49
WTER Alkaline Water Compa +0.49 0.8050 +0.0260 +3.34% 0.8200 0.7850 12:02
SCRA Securealert Inc +0.47 19.7100 +0.1600 +0.82% 19.7100 19.1000 10:26
AGIN American Graphite +0.41 0.2550 +0.0050 +2.00% 0.2600 0.2450 11:57
SMTP Smtp Inc +0.41 1.0000 +0.0200 +2.04% 1.1000 1.0000 10:09
UREE U.S. Rare Earths Inc +0.38 3.1500 +0.0500 +1.61% 3.2000 3.1000 11:53
CRVW Careview Comm Inc +0.35 0.6000 +0.0150 +2.56% 0.6000 0.5600 11:32
HLAN Heartland Banccorp +0.35 32.9800 +0.2300 +0.70% 32.9800 31.9000 11:38
FMCKJ Freddie Mac Pfd Z +0.32 5.4400 +0.0200 +0.37% 5.4800 5.3600 12:02
NAMG North American Oil +0.27 1.1600 +0.0300 +2.65% 1.1600 1.0800 11:52
PFIE Profire Energy Inc +0.27 1.8700 +0.0200 +1.08% 1.8700 1.8500 11:40
MRIC Mri Interventions +0.27 1.3800 +0.0100 +0.73% 1.3800 1.3800 11:34
ARTH Arch Therapeutics +0.26 0.4150 +0.0100 +2.47% 0.4150 0.3900 11:44
ADXS Advaxis Inc +0.25 3.9500 +0.1000 +2.60% 3.9500 3.7500 11:48
FMCKP Freddie Mac 5.7 Pfd +0.24 8.2600 +0.0600 +0.73% 8.2600 8.2000 11:58
VUZI Vuzix Corp +0.22 2.1500 +0.0300 +1.42% 2.1700 2.1000 11:52
FMCCK Freddie Mac 5.79 +0.22 8.2700 +0.0600 +0.73% 8.2700 8.2100 11:43
FMCCO Freddie Mac 5.81 O +0.21 8.3500 +0.0600 +0.72% 8.3500 8.3500 11:05
TPCS Techprecision Corp +0.21 0.5800 +0.0200 +3.57% 0.6000 0.5600 11:56
NROM Noble Romans Inc +0.19 1.7300 +0.0200 +1.17% 1.7400 1.6300 11:37
WSGP Western Graphite Inc +0.18 0.2700 +0.0050 +1.89% 0.2700 0.2650 11:55
NVIV Design Source Inc +0.16 1.6200 +0.0400 +2.53% 1.6600 1.5200 12:01
WMTN Westmtn Indx Adv +0.16 1.0100 +0.0100 +1.00% 1.0100 1.0100 11:25
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
FMCKM Federal Home Ln Mtg +0.07 4.1900 +0.0100 +0.24% 4.1900 4.1900 09:37
FNMAK Federal Natl Pfd N +0.07 8.6000 +0.0200 +0.23% 8.6000 8.5900 12:00
FNMAJ Fannie Mae Pfd R +0.05 4.9300 +0.0100 +0.20% 4.9400 4.9300 10:04
FENB 1St Enterprise Bk CA unch 18.6500 unch unch 18.6500 18.6500 09:59
FNMAO Fannie Mae Noncum G unch 8.5000 unch unch 8.5000 8.5000 10:07
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5800 1.4500 12:03
FMCKL Freddie Mac 6.02 Pfd unch 4.1000 unch unch 4.1000 4.1000 09:39
WDDD Worlds.Com Inc unch 0.2750 unch unch 0.2750 0.2750 09:30
NSSI Network-1 Sec Solu unch 1.6700 unch unch 1.6700 1.6000 09:41
RBCC Rainbow Coral Corp unch 0.2630 unch unch 0.2630 0.2450 11:57
GTHP Guided Therapeutics unch 0.6800 unch unch 0.6810 0.6799 12:01
UBMI United Bancorp [Mi] unch 6.2000 unch unch 6.2000 6.2000 10:08
UMAX Umax Group Corp unch 2.8900 -0.0100 -0.34% 2.9000 2.8800 12:03
VASO Vasomedical Inc unch 0.2800 unch unch 0.2800 0.2799 10:49
NHLD National Holdings unch 0.3750 unch unch 0.3750 0.2000 09:55
FMCCG Freddie Mac Var Pfd unch 8.1000 unch unch 0.0000 0.0000 10:06
ROIL Richfield Oil unch 0.5000 unch unch 0.5000 0.5000 11:40
FMCCJ Freddie Mac Pfd Q unch 8.4000 unch unch 8.4000 8.4000 11:13
FNMA Fannie Mae unch 1.2300 unch unch 1.2600 1.2200 12:02
CLDS Cloud Star Corp unch 0.2910 unch unch 0.3195 0.2910 09:57
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7300 1.6800 11:13
ITEN Codesmart Holdings -0.04 3.9800 -0.0200 -0.50% 4.0500 3.9100 11:55
APPA A.P. Pharma -0.07 0.4100 -0.0010 -0.24% 0.4100 0.4050 11:53
SIAF Sino Agro Food Inc -0.08 0.3600 -0.0010 -0.28% 0.3640 0.3600 11:29
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 0.2600 -0.0020 -0.76% 0.2700 0.2500 11:58
LBMH Liberator Medical Hl -0.18 1.8450 +0.0050 +0.27% 1.8500 1.8200 12:02
TQLA Montalvo Spirits In -0.21 0.3500 -0.0080 -2.23% 0.3600 0.3500 11:47
FMCC Freddie Mac -0.22 1.1300 -0.0100 -0.88% 1.1600 1.1250 12:01
GLSO Glassesoff Inc. -0.27 1.0600 -0.0400 -3.64% 1.0700 1.0000 11:30
SNGX Soligenix Inc. -0.28 1.8200 -0.0200 -1.09% 1.8400 1.8000 11:56
SGBK Stonegate Bank [Fl] -0.30 20.8900 -0.1100 -0.52% 21.0000 20.8900 11:49
FMCCT Federal Home Loan -0.32 8.2600 -0.0800 -0.96% 8.2600 8.2600 10:07
ENSV Enservco Corpporatio -0.41 1.6000 -0.0200 -1.23% 1.6000 1.5500 11:56
ZERO Save The World Air I -0.44 1.3200 -0.0200 -1.49% 1.3300 1.2500 11:53
MCEM Monarch Cement Co -0.51 25.5100 -0.4900 -1.88% 25.5100 25.5100 11:23
SNWV Sanuwave Health Inc -0.52 0.7000 -0.0300 -4.11% 0.7000 0.6900 11:33
SOULD Soul & Vibe Interact -0.54 0.6000 -0.1000 -14.29% 0.6500 0.6000 11:59
TTNP Titan Pharma Inc -0.58 0.6300 -0.0100 -1.56% 0.6470 0.6300 11:23
DRIO Labstyle -0.59 2.6500 -0.0400 -1.49% 2.7000 2.5800 11:38
FCNCB First Citizens Bks B -0.59 189.0000 -1.0000 -0.53% 189.0000 189.0000 10:09
AEYE Audioeye Inc -0.69 0.4803 -0.0497 -9.38% 0.5299 0.4601 11:03
ERFB Erf Wireless Inc -0.79 0.4800 -0.0400 -7.69% 0.5390 0.4500 11:55
FMAO Farmers & Merch Banc -0.81 21.3000 -0.2000 -0.93% 21.3000 21.3000 11:12
PARR Par Pete Corp -0.88 1.6700 -0.0200 -1.18% 1.7200 1.6700 12:02
(0)
(0)