OTC/BB Most Active Stocks Friday, September 6, 201
Post# of 39321
Posted On: 09/06/2013 1:20:55 PM
OTC/BB Most Active Stocks Friday, September 6, 2013 1:20:32 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MARA Marathon Patent Grou +2.95 5.9500 +0.5500 +10.19% 5.9500 5.3600 12:00
RWWI Avatech Solutions +2.72 1.0200 +0.0600 +6.25% 1.0200 0.9600 10:35
NNVC Nanoviricides Inc +1.99 1.5000 +0.1700 +12.78% 1.5200 1.3500 13:05
FNMFN Federal National Mor +1.87 9.0000 +0.4500 +5.26% 9.1000 8.7500 11:38
TNTY Trunity Holdings +1.73 0.3500 +0.0700 +25.00% 0.3500 0.3500 12:48
BRTX Biorestorative Thera +1.47 0.6000 +0.0900 +17.65% 0.6000 0.5800 10:14
CZICF Canadian Zinc Corp +1.41 0.6393 +0.0341 +5.63% 0.6600 0.6200 12:41
PROP Propell Corp +1.34 0.3700 +0.0300 +8.82% 0.3710 0.3100 12:41
FNMAS Fannie Mae Pfd S +1.30 5.5600 +0.0900 +1.65% 5.5700 5.4500 13:05
CTIX Cellceutix Corp +1.30 2.0600 +0.0300 +1.48% 2.0800 2.0000 13:01
FVRG Forevergreen Worldwi +1.29 0.5864 +0.0564 +10.64% 0.5864 0.5300 12:21
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
SNNY Sunnyside Bancorp +0.99 9.9000 +0.0800 +0.81% 9.9000 9.9000 10:55
PEDO Pedevco Corp. +0.94 4.5200 +0.2200 +5.12% 4.5200 4.2500 12:03
DIRI Direct Insite Cp +0.86 1.4500 +0.0600 +4.32% 1.4500 1.4500 12:43
FNMAI Fed Ntl Mtg Ser Q +0.82 4.5900 +0.1000 +2.23% 4.5900 4.4100 12:32
FNMAL Fed Natl Mtg Pfd M +0.81 8.8000 +0.3000 +3.53% 9.0000 8.7500 11:15
WTER Alkaline Water Compa +0.80 0.8200 +0.0410 +5.26% 0.8300 0.7850 13:05
HIPP Hipcricket Inc +0.79 0.4050 +0.0050 +1.25% 0.4100 0.3901 12:36
SMTP Smtp Inc +0.79 1.0200 +0.0400 +4.08% 1.1000 1.0000 12:18
ACLZ Accelerize New Media +0.75 0.9400 +0.0400 +4.44% 0.9400 0.8500 10:50
GTHP Guided Therapeutics +0.69 0.6850 +0.0050 +0.74% 0.6850 0.6799 12:40
VASO Vasomedical Inc +0.66 0.2900 +0.0100 +3.57% 0.2900 0.2799 12:51
FTTN First Titan Corp. +0.64 0.8000 +0.0400 +5.26% 0.8000 0.7800 12:42
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 12:27
FMCCG Freddie Mac Var Pfd +0.55 8.2500 +0.1500 +1.85% 8.2500 8.2500 12:04
CBNY Community National +0.50 14.2400 +0.2400 +1.71% 14.2400 14.2400 11:49
SCRA Securealert Inc +0.47 19.7100 +0.1600 +0.82% 19.7100 19.1000 10:26
CALVF Caledonia Mining Cp +0.39 0.7640 +0.0040 +0.53% 0.7934 0.7600 10:32
UREE U.S. Rare Earths Inc +0.38 3.1500 +0.0500 +1.61% 3.2000 3.1000 11:53
FMCKL Freddie Mac 6.02 Pfd +0.37 4.1500 +0.0500 +1.22% 4.1500 4.1000 12:24
ADXS Advaxis Inc +0.37 4.0000 +0.1500 +3.90% 4.0000 3.7500 12:56
NAMG North American Oil +0.36 1.1700 +0.0400 +3.54% 1.1700 1.0800 12:55
SFES Safestitch Medical +0.35 1.7000 +0.0500 +3.03% 1.7400 1.6500 12:47
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 12:52
FMCCK Freddie Mac 5.79 +0.33 8.3000 +0.0900 +1.10% 8.3000 8.2100 12:03
SIAF Sino Agro Food Inc +0.32 0.3650 +0.0040 +1.11% 0.3680 0.3600 12:50
FMCKJ Freddie Mac Pfd Z +0.32 5.4400 +0.0200 +0.37% 5.4800 5.3600 13:04
MRIC Mri Interventions +0.27 1.3800 +0.0100 +0.73% 1.3800 1.3500 13:03
PFIE Profire Energy Inc +0.27 1.8700 +0.0200 +1.08% 1.8700 1.8500 11:40
FMCKP Freddie Mac 5.7 Pfd +0.24 8.2600 +0.0600 +0.73% 8.2600 8.2000 12:40
TPCS Techprecision Corp +0.21 0.5800 +0.0200 +3.57% 0.6000 0.5600 11:56
FMCCO Freddie Mac 5.81 O +0.21 8.3500 +0.0600 +0.72% 8.3500 8.3500 11:05
WSGP Western Graphite Inc +0.18 0.2700 +0.0050 +1.89% 0.2700 0.2650 12:27
LBMH Liberator Medical Hl +0.18 1.8500 +0.0100 +0.54% 1.8500 1.8200 12:58
WMTN Westmtn Indx Adv +0.16 1.0100 +0.0100 +1.00% 1.0100 1.0100 11:25
OMTK Omnitek Engineering +0.15 2.5000 -0.0500 -1.96% 2.6900 2.5000 12:49
VUZI Vuzix Corp +0.15 2.1400 +0.0200 +0.94% 2.1700 2.1000 12:55
RBCC Rainbow Coral Corp +0.14 0.2650 +0.0020 +0.76% 0.2650 0.2450 12:17
NEPH Nephros Inc. +0.12 1.2000 +0.0100 +0.84% 1.2000 1.2000 10:32
DPSI Decisionpoint System +0.11 0.7300 +0.0100 +1.39% 0.7300 0.7300 12:08
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 12:15
NVIV Design Source Inc +0.04 1.5900 +0.0100 +0.63% 1.6600 1.5200 13:05
UBMI United Bancorp [Mi] unch 6.2000 unch unch 6.2000 6.2000 10:08
ROIL Richfield Oil unch 0.5000 unch unch 0.5000 0.5000 11:40
FMAO Farmers & Merch Banc unch 21.5000 unch unch 21.5000 21.3000 12:34
AMZZ Amazonica Corp unch 0.7400 unch unch 0.7400 0.7400 12:14
NHLD National Holdings unch 0.3750 unch unch 0.3750 0.2000 09:55
WDDD Worlds.Com Inc unch 0.2750 unch unch 0.2750 0.2750 12:18
UMAX Umax Group Corp unch 2.9000 unch unch 2.9100 2.8800 12:51
CLDS Cloud Star Corp unch 0.2910 unch unch 0.3195 0.2910 12:26
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7300 1.6800 12:59
FNMA Fannie Mae unch 1.2300 unch unch 1.2600 1.2200 13:03
FMCCJ Freddie Mac Pfd Q unch 8.4000 unch unch 8.4000 8.4000 11:13
AMKT Ace Marketing & Prom unch 0.3900 unch unch 0.4077 0.3900 12:15
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5800 1.4500 12:20
NSSI Network-1 Sec Solu unch 1.6700 unch unch 1.6700 1.6000 09:41
DRIO Labstyle unch 2.6500 -0.0400 -1.49% 2.7000 2.5800 11:38
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
ITEN Codesmart Holdings -0.02 3.9900 -0.0100 -0.25% 4.0500 3.9100 12:58
APPA A.P. Pharma -0.07 0.4100 -0.0010 -0.24% 0.4100 0.4050 12:28
SGBK Stonegate Bank [Fl] -0.14 20.9500 -0.0500 -0.24% 21.0000 20.8900 12:08
SOULD Soul & Vibe Interact -0.15 0.6400 -0.0600 -8.57% 0.6500 0.6000 12:52
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
TQLA Montalvo Spirits In -0.21 0.3500 -0.0080 -2.23% 0.3600 0.3500 13:01
FMCC Freddie Mac -0.22 1.1300 -0.0100 -0.88% 1.1600 1.1250 12:57
FMCKK Fed Home Ln Mtg 5.0 -0.24 8.3500 -0.0500 -0.60% 8.3500 8.3500 12:39
GLSO Glassesoff Inc. -0.27 1.0600 -0.0400 -3.64% 1.0700 1.0000 11:30
AEYE Audioeye Inc -0.27 0.5099 -0.0201 -3.79% 0.5299 0.4601 13:04
SNGX Soligenix Inc. -0.28 1.8200 -0.0200 -1.09% 1.8400 1.8000 12:40
OBJE Obscene Jeans Corp -0.31 0.4500 -0.0100 -2.17% 0.4600 0.4300 12:57
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% 0.4150 0.3900 12:57
FNMAJ Fannie Mae Pfd R -0.49 4.8300 -0.0900 -1.83% 4.9400 4.8300 12:22
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 13:03
ESPH Exosphere Technolog -0.57 0.2900 -0.0100 -3.33% 0.3000 0.2800 12:46
TTNP Titan Pharma Inc -0.58 0.6300 -0.0100 -1.56% 0.6470 0.6300 12:40
FCNCB First Citizens Bks B -0.59 189.0000 -1.0000 -0.53% 189.0000 189.0000 10:09
EXAD Experience Art & Des -0.66 2.4100 -0.0900 -3.60% 2.4100 2.4100 12:02
ZERO Save The World Air I -0.67 1.3200 -0.0200 -1.49% 1.3300 1.2500 13:03
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MARA Marathon Patent Grou +2.95 5.9500 +0.5500 +10.19% 5.9500 5.3600 12:00
RWWI Avatech Solutions +2.72 1.0200 +0.0600 +6.25% 1.0200 0.9600 10:35
NNVC Nanoviricides Inc +1.99 1.5000 +0.1700 +12.78% 1.5200 1.3500 13:05
FNMFN Federal National Mor +1.87 9.0000 +0.4500 +5.26% 9.1000 8.7500 11:38
TNTY Trunity Holdings +1.73 0.3500 +0.0700 +25.00% 0.3500 0.3500 12:48
BRTX Biorestorative Thera +1.47 0.6000 +0.0900 +17.65% 0.6000 0.5800 10:14
CZICF Canadian Zinc Corp +1.41 0.6393 +0.0341 +5.63% 0.6600 0.6200 12:41
PROP Propell Corp +1.34 0.3700 +0.0300 +8.82% 0.3710 0.3100 12:41
FNMAS Fannie Mae Pfd S +1.30 5.5600 +0.0900 +1.65% 5.5700 5.4500 13:05
CTIX Cellceutix Corp +1.30 2.0600 +0.0300 +1.48% 2.0800 2.0000 13:01
FVRG Forevergreen Worldwi +1.29 0.5864 +0.0564 +10.64% 0.5864 0.5300 12:21
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
SNNY Sunnyside Bancorp +0.99 9.9000 +0.0800 +0.81% 9.9000 9.9000 10:55
PEDO Pedevco Corp. +0.94 4.5200 +0.2200 +5.12% 4.5200 4.2500 12:03
DIRI Direct Insite Cp +0.86 1.4500 +0.0600 +4.32% 1.4500 1.4500 12:43
FNMAI Fed Ntl Mtg Ser Q +0.82 4.5900 +0.1000 +2.23% 4.5900 4.4100 12:32
FNMAL Fed Natl Mtg Pfd M +0.81 8.8000 +0.3000 +3.53% 9.0000 8.7500 11:15
WTER Alkaline Water Compa +0.80 0.8200 +0.0410 +5.26% 0.8300 0.7850 13:05
HIPP Hipcricket Inc +0.79 0.4050 +0.0050 +1.25% 0.4100 0.3901 12:36
SMTP Smtp Inc +0.79 1.0200 +0.0400 +4.08% 1.1000 1.0000 12:18
ACLZ Accelerize New Media +0.75 0.9400 +0.0400 +4.44% 0.9400 0.8500 10:50
GTHP Guided Therapeutics +0.69 0.6850 +0.0050 +0.74% 0.6850 0.6799 12:40
VASO Vasomedical Inc +0.66 0.2900 +0.0100 +3.57% 0.2900 0.2799 12:51
FTTN First Titan Corp. +0.64 0.8000 +0.0400 +5.26% 0.8000 0.7800 12:42
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 12:27
FMCCG Freddie Mac Var Pfd +0.55 8.2500 +0.1500 +1.85% 8.2500 8.2500 12:04
CBNY Community National +0.50 14.2400 +0.2400 +1.71% 14.2400 14.2400 11:49
SCRA Securealert Inc +0.47 19.7100 +0.1600 +0.82% 19.7100 19.1000 10:26
CALVF Caledonia Mining Cp +0.39 0.7640 +0.0040 +0.53% 0.7934 0.7600 10:32
UREE U.S. Rare Earths Inc +0.38 3.1500 +0.0500 +1.61% 3.2000 3.1000 11:53
FMCKL Freddie Mac 6.02 Pfd +0.37 4.1500 +0.0500 +1.22% 4.1500 4.1000 12:24
ADXS Advaxis Inc +0.37 4.0000 +0.1500 +3.90% 4.0000 3.7500 12:56
NAMG North American Oil +0.36 1.1700 +0.0400 +3.54% 1.1700 1.0800 12:55
SFES Safestitch Medical +0.35 1.7000 +0.0500 +3.03% 1.7400 1.6500 12:47
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 12:52
FMCCK Freddie Mac 5.79 +0.33 8.3000 +0.0900 +1.10% 8.3000 8.2100 12:03
SIAF Sino Agro Food Inc +0.32 0.3650 +0.0040 +1.11% 0.3680 0.3600 12:50
FMCKJ Freddie Mac Pfd Z +0.32 5.4400 +0.0200 +0.37% 5.4800 5.3600 13:04
MRIC Mri Interventions +0.27 1.3800 +0.0100 +0.73% 1.3800 1.3500 13:03
PFIE Profire Energy Inc +0.27 1.8700 +0.0200 +1.08% 1.8700 1.8500 11:40
FMCKP Freddie Mac 5.7 Pfd +0.24 8.2600 +0.0600 +0.73% 8.2600 8.2000 12:40
TPCS Techprecision Corp +0.21 0.5800 +0.0200 +3.57% 0.6000 0.5600 11:56
FMCCO Freddie Mac 5.81 O +0.21 8.3500 +0.0600 +0.72% 8.3500 8.3500 11:05
WSGP Western Graphite Inc +0.18 0.2700 +0.0050 +1.89% 0.2700 0.2650 12:27
LBMH Liberator Medical Hl +0.18 1.8500 +0.0100 +0.54% 1.8500 1.8200 12:58
WMTN Westmtn Indx Adv +0.16 1.0100 +0.0100 +1.00% 1.0100 1.0100 11:25
OMTK Omnitek Engineering +0.15 2.5000 -0.0500 -1.96% 2.6900 2.5000 12:49
VUZI Vuzix Corp +0.15 2.1400 +0.0200 +0.94% 2.1700 2.1000 12:55
RBCC Rainbow Coral Corp +0.14 0.2650 +0.0020 +0.76% 0.2650 0.2450 12:17
NEPH Nephros Inc. +0.12 1.2000 +0.0100 +0.84% 1.2000 1.2000 10:32
DPSI Decisionpoint System +0.11 0.7300 +0.0100 +1.39% 0.7300 0.7300 12:08
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 12:15
NVIV Design Source Inc +0.04 1.5900 +0.0100 +0.63% 1.6600 1.5200 13:05
UBMI United Bancorp [Mi] unch 6.2000 unch unch 6.2000 6.2000 10:08
ROIL Richfield Oil unch 0.5000 unch unch 0.5000 0.5000 11:40
FMAO Farmers & Merch Banc unch 21.5000 unch unch 21.5000 21.3000 12:34
AMZZ Amazonica Corp unch 0.7400 unch unch 0.7400 0.7400 12:14
NHLD National Holdings unch 0.3750 unch unch 0.3750 0.2000 09:55
WDDD Worlds.Com Inc unch 0.2750 unch unch 0.2750 0.2750 12:18
UMAX Umax Group Corp unch 2.9000 unch unch 2.9100 2.8800 12:51
CLDS Cloud Star Corp unch 0.2910 unch unch 0.3195 0.2910 12:26
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7300 1.6800 12:59
FNMA Fannie Mae unch 1.2300 unch unch 1.2600 1.2200 13:03
FMCCJ Freddie Mac Pfd Q unch 8.4000 unch unch 8.4000 8.4000 11:13
AMKT Ace Marketing & Prom unch 0.3900 unch unch 0.4077 0.3900 12:15
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5800 1.4500 12:20
NSSI Network-1 Sec Solu unch 1.6700 unch unch 1.6700 1.6000 09:41
DRIO Labstyle unch 2.6500 -0.0400 -1.49% 2.7000 2.5800 11:38
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
ITEN Codesmart Holdings -0.02 3.9900 -0.0100 -0.25% 4.0500 3.9100 12:58
APPA A.P. Pharma -0.07 0.4100 -0.0010 -0.24% 0.4100 0.4050 12:28
SGBK Stonegate Bank [Fl] -0.14 20.9500 -0.0500 -0.24% 21.0000 20.8900 12:08
SOULD Soul & Vibe Interact -0.15 0.6400 -0.0600 -8.57% 0.6500 0.6000 12:52
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
TQLA Montalvo Spirits In -0.21 0.3500 -0.0080 -2.23% 0.3600 0.3500 13:01
FMCC Freddie Mac -0.22 1.1300 -0.0100 -0.88% 1.1600 1.1250 12:57
FMCKK Fed Home Ln Mtg 5.0 -0.24 8.3500 -0.0500 -0.60% 8.3500 8.3500 12:39
GLSO Glassesoff Inc. -0.27 1.0600 -0.0400 -3.64% 1.0700 1.0000 11:30
AEYE Audioeye Inc -0.27 0.5099 -0.0201 -3.79% 0.5299 0.4601 13:04
SNGX Soligenix Inc. -0.28 1.8200 -0.0200 -1.09% 1.8400 1.8000 12:40
OBJE Obscene Jeans Corp -0.31 0.4500 -0.0100 -2.17% 0.4600 0.4300 12:57
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% 0.4150 0.3900 12:57
FNMAJ Fannie Mae Pfd R -0.49 4.8300 -0.0900 -1.83% 4.9400 4.8300 12:22
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 13:03
ESPH Exosphere Technolog -0.57 0.2900 -0.0100 -3.33% 0.3000 0.2800 12:46
TTNP Titan Pharma Inc -0.58 0.6300 -0.0100 -1.56% 0.6470 0.6300 12:40
FCNCB First Citizens Bks B -0.59 189.0000 -1.0000 -0.53% 189.0000 189.0000 10:09
EXAD Experience Art & Des -0.66 2.4100 -0.0900 -3.60% 2.4100 2.4100 12:02
ZERO Save The World Air I -0.67 1.3200 -0.0200 -1.49% 1.3300 1.2500 13:03
(0)
(0)