OTC/BB Most Active Stocks Saturday, September 7, 2
Post# of 39334
Posted On: 09/07/2013 9:07:34 AM
OTC/BB Most Active Stocks Saturday, September 7, 2013 09:07:05 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FMCCH Freddie Mac 5.10 Pfd +2.87 8.7900 +0.6900 +8.52% 8.8400 8.2100 09/06/13
MARA Marathon Patent Grou +2.80 5.9000 +0.5000 +9.26% 5.9500 5.3600 09/06/13
CZFS Citizens Fincl Svcs +2.68 48.5000 +2.4500 +5.32% 48.5000 46.5500 09/06/13
FNMFN Federal National Mor +2.50 9.2000 +0.6500 +7.60% 9.2000 8.7500 09/06/13
RWWI Avatech Solutions +2.41 1.0100 +0.0500 +5.21% 1.0200 0.9600 09/06/13
FNMAH Federal Natl Mtg Pfd +2.21 4.7000 +0.4500 +10.59% 4.7000 4.2800 09/06/13
FRAF Franklin Finl Svcs +1.95 16.1000 +0.2000 +1.26% 16.1000 15.9000 09/06/13
DIRI Direct Insite Cp +1.92 1.5400 +0.1500 +10.79% 1.5400 1.4500 09/06/13
TNTY Trunity Holdings +1.73 0.3500 +0.0700 +25.00% 0.3500 0.3500 09/06/13
FMBP First Mountain Banco +1.61 6.1500 +0.6500 +11.82% 6.7400 5.5000 09/06/13
NNVC Nanoviricides Inc +1.49 1.4500 +0.1200 +9.02% 1.5200 1.3500 09/06/13
BFDI Brekford Intl Corp +1.49 0.6000 +0.0328 +5.78% 0.6000 0.6000 09/06/13
BRTX Biorestorative Thera +1.47 0.6000 +0.0900 +17.65% 0.6000 0.5100 09/06/13
GOJO Graphon Corp +1.39 0.4350 +0.0150 +3.57% 0.4350 0.4010 09/06/13
FNMAS Fannie Mae Pfd S +1.30 5.5400 +0.0700 +1.28% 5.5800 5.4500 09/06/13
CYRX Cryoport Inc +1.30 0.3800 +0.0300 +8.57% 0.3800 0.3601 09/06/13
CLCN Creative Learning +1.22 1.7000 +0.2000 +13.33% 1.7000 1.5500 09/06/13
FMCCS Fed Homeln Pfd +1.21 8.4900 +0.2400 +2.91% 8.4900 8.2900 09/06/13
FMCKM Federal Home Ln Mtg +1.17 4.3500 +0.1700 +4.07% 4.3500 4.1900 09/06/13
CZICF Canadian Zinc Corp +1.10 0.6310 +0.0258 +4.26% 0.6600 0.6200 09/06/13
FNMAM Fannie Mae 5.81 H +1.08 8.8200 +0.2200 +2.56% 8.8200 8.5900 09/06/13
FNMAG Fannie Mae 5.375 I +1.03 8.7000 +0.2000 +2.35% 8.7000 8.3300 09/06/13
SNNY Sunnyside Bancorp +0.99 9.9000 +0.0800 +0.81% 9.9000 9.9000 09/06/13
UMAX Umax Group Corp +0.94 2.9200 +0.0200 +0.69% 2.9300 2.8800 09/06/13
FMCKI Federal Home Loan +0.89 4.2500 +0.1500 +3.66% 4.2500 4.1500 09/06/13
PEDO Pedevco Corp. +0.86 4.5000 +0.2000 +4.65% 4.6000 4.2500 09/06/13
WSGP Western Graphite Inc +0.85 0.2899 +0.0249 +9.40% 0.2899 0.2650 09/06/13
CRVW Careview Comm Inc +0.80 0.6200 +0.0350 +5.98% 0.6200 0.5600 09/06/13
NVIV Design Source Inc +0.78 1.7900 +0.2100 +13.29% 1.8200 1.5200 09/06/13
ACLZ Accelerize New Media +0.75 0.9400 +0.0400 +4.44% 0.9400 0.8000 09/06/13
FMCCL Freddie Mac Var RTS +0.73 8.2000 +0.2000 +2.50% 8.2000 8.1000 09/06/13
FNMAK Federal Natl Pfd N +0.71 8.8000 +0.2200 +2.56% 8.8000 8.5900 09/06/13
FNMAL Fed Natl Mtg Pfd M +0.65 8.7400 +0.2400 +2.82% 9.0000 8.7400 09/06/13
FTTN First Titan Corp. +0.64 0.8000 +0.0400 +5.26% 0.8000 0.7800 09/06/13
TDCB Third Century Bancor +0.63 7.2500 +0.2500 +3.57% 7.2500 7.2500 09/06/13
ADXS Advaxis Inc +0.61 4.1000 +0.2500 +6.49% 4.1000 3.7500 09/06/13
UBIQ Ubiquity Broadcastin +0.60 8.5000 +0.2600 +3.16% 8.6500 6.7000 09/06/13
VASO Vasomedical Inc +0.60 0.2890 +0.0090 +3.21% 0.2900 0.2799 09/06/13
OBJE Obscene Jeans Corp +0.59 0.4800 +0.0200 +4.35% 0.4800 0.4300 09/06/13
FMCCG Freddie Mac Var Pfd +0.55 8.2500 +0.1500 +1.85% 8.2500 8.1000 09/06/13
MRIC Mri Interventions +0.54 1.3900 +0.0200 +1.46% 1.3900 1.3500 09/06/13
CXBT Centrix Bank & Trust +0.52 24.5000 +0.5000 +2.08% 24.5000 24.5000 09/06/13
FENB 1St Enterprise Bk CA +0.50 18.8300 +0.1800 +0.97% 18.8300 18.6500 09/06/13
CBNY Community National +0.50 14.2400 +0.2400 +1.71% 14.2400 14.2400 09/06/13
WMTN Westmtn Indx Adv +0.48 1.0300 +0.0300 +3.00% 1.0300 1.0000 09/06/13
FMCKK Fed Home Ln Mtg 5.0 +0.47 8.5000 +0.1000 +1.19% 8.5000 8.3500 09/06/13
CALVF Caledonia Mining Cp +0.39 0.7710 +0.0110 +1.45% 0.7934 0.7600 09/06/13
CCHJW Charter Comm Inc +0.38 75.8800 +1.3800 +1.85% 75.8800 75.8800 09/06/13
FNMAJ Fannie Mae Pfd R +0.38 4.9900 +0.0700 +1.42% 4.9900 4.8300 09/06/13
HLAN Heartland Banccorp +0.35 32.9800 +0.2300 +0.70% 32.9800 31.9000 09/06/13
SFES Safestitch Medical +0.35 1.7000 +0.0500 +3.03% 1.7400 1.6500 09/06/13
CTIX Cellceutix Corp +0.34 2.0400 +0.0100 +0.49% 2.0800 1.9800 09/06/13
FMCCK Freddie Mac 5.79 +0.33 8.3000 +0.0900 +1.10% 8.3000 8.2100 09/06/13
TPCS Techprecision Corp +0.31 0.5900 +0.0300 +5.36% 0.6000 0.5600 09/06/13
UREE U.S. Rare Earths Inc +0.30 3.1400 +0.0400 +1.29% 3.2000 3.0000 09/06/13
XBTC Xhibit Corp. +0.27 1.5800 +0.0800 +5.33% 1.5800 1.4500 09/06/13
PFIE Profire Energy Inc +0.27 1.8700 +0.0200 +1.08% 1.8700 1.8500 09/06/13
FMCKP Freddie Mac 5.7 Pfd +0.24 8.2600 +0.0600 +0.73% 8.2600 8.2000 09/06/13
FMCCO Freddie Mac 5.81 O +0.21 8.3500 +0.0600 +0.72% 8.3500 8.3500 09/06/13
FNMA Fannie Mae +0.20 1.2400 +0.0100 +0.81% 1.2600 1.2200 09/06/13
ERFB Erf Wireless Inc +0.19 0.5300 +0.0100 +1.92% 0.5390 0.4500 09/06/13
LBMH Liberator Medical Hl +0.18 1.8500 +0.0100 +0.54% 1.8500 1.8200 09/06/13
FNMAI Fed Ntl Mtg Ser Q +0.16 4.5100 +0.0200 +0.45% 5.5000 4.4100 09/06/13
DRIO Labstyle +0.15 2.7000 +0.0100 +0.37% 2.7000 2.5800 09/06/13
NEPH Nephros Inc. +0.12 1.2000 +0.0100 +0.84% 1.2000 1.2000 09/06/13
WTER Alkaline Water Compa +0.10 0.7850 +0.0060 +0.77% 0.8500 0.7800 09/06/13
FMCKL Freddie Mac 6.02 Pfd +0.07 4.1100 +0.0100 +0.24% 4.1500 4.1000 09/06/13
TQLA Montalvo Spirits In +0.05 0.3600 +0.0020 +0.56% 0.3850 0.3500 09/06/13
FMCCJ Freddie Mac Pfd Q unch 8.4000 unch unch 8.4000 8.4000 09/06/13
GLOI Globaloptions Group unch 3.0500 unch unch 3.1200 3.0500 09/06/13
JUVF Juniata Valley Finl unch 18.0000 unch unch 18.5000 18.0000 09/06/13
NHLD National Holdings unch 0.3750 unch unch 0.3750 0.2000 09/06/13
ROIL Richfield Oil unch 0.5000 unch unch 0.5000 0.5000 09/06/13
CLDS Cloud Star Corp unch 0.2910 unch unch 0.3200 0.2910 09/06/13
DMPI Delmar Pharma unch 1.0500 unch unch 1.0500 1.0500 09/06/13
UBMI United Bancorp [Mi] unch 6.2000 unch unch 6.2000 6.2000 09/06/13
FMAO Farmers & Merch Banc unch 21.5000 unch unch 21.5000 21.3000 09/06/13
WDDD Worlds.Com Inc unch 0.2750 unch unch 0.2799 0.2750 09/06/13
FNMAO Fannie Mae Noncum G unch 8.5000 unch unch 8.5000 8.5000 09/06/13
NWBN New Resource Bank CA unch 4.5000 unch unch 4.5000 4.3500 09/06/13
FRTR Fraternity Community unch 13.1000 unch unch 13.1000 13.1000 09/06/13
PROP Propell Corp unch 0.3400 unch unch 0.3710 0.3100 09/06/13
HIPP Hipcricket Inc unch 0.4000 unch unch 0.4150 0.3901 09/06/13
AMKT Ace Marketing & Prom unch 0.3900 unch unch 0.4077 0.3900 09/06/13
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7300 1.6700 09/06/13
PUGB Puget Sound Bank unch 13.6000 unch unch 13.6000 13.6000 09/06/13
CTUY Century Next Finl Co unch 16.3000 unch unch 16.3000 16.3000 09/06/13
FMCCP Freddie Mac Pfd P unch 8.3200 unch unch 8.3200 8.3200 09/06/13
AMZZ Amazonica Corp unch 0.7400 unch unch 0.7400 0.7400 09/06/13
ITEN Codesmart Holdings -0.06 3.9700 -0.0300 -0.75% 4.0500 3.9100 09/06/13
SIAF Sino Agro Food Inc -0.08 0.3600 -0.0010 -0.28% 0.3680 0.3570 09/06/13
DDOO Discount Dental -0.09 0.9299 -0.0101 -1.07% 0.9299 0.6201 09/06/13
NAMG North American Oil -0.09 1.1200 -0.0100 -0.88% 1.1700 1.0800 09/06/13
OMTK Omnitek Engineering -0.15 2.5400 -0.0100 -0.39% 2.6900 2.5000 09/06/13
VUZI Vuzix Corp -0.15 2.1000 -0.0200 -0.94% 2.1700 2.1000 09/06/13
SCRA Securealert Inc -0.15 19.5000 -0.0500 -0.26% 19.7100 19.1000 09/06/13
FMCCT Federal Home Loan -0.16 8.3000 -0.0400 -0.48% 8.3000 8.2600 09/06/13
SNWV Sanuwave Health Inc -0.17 0.7200 -0.0100 -1.37% 0.7200 0.6900 09/06/13
FNMAP Fannie Mae Pfd F -0.17 8.4000 -0.0500 -0.59% 8.4800 8.3700 09/06/13
ECAU Echo Automotive Inc -0.18 0.2600 -0.0020 -0.76% 0.2700 0.2500 09/06/13
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FMCCH Freddie Mac 5.10 Pfd +2.87 8.7900 +0.6900 +8.52% 8.8400 8.2100 09/06/13
MARA Marathon Patent Grou +2.80 5.9000 +0.5000 +9.26% 5.9500 5.3600 09/06/13
CZFS Citizens Fincl Svcs +2.68 48.5000 +2.4500 +5.32% 48.5000 46.5500 09/06/13
FNMFN Federal National Mor +2.50 9.2000 +0.6500 +7.60% 9.2000 8.7500 09/06/13
RWWI Avatech Solutions +2.41 1.0100 +0.0500 +5.21% 1.0200 0.9600 09/06/13
FNMAH Federal Natl Mtg Pfd +2.21 4.7000 +0.4500 +10.59% 4.7000 4.2800 09/06/13
FRAF Franklin Finl Svcs +1.95 16.1000 +0.2000 +1.26% 16.1000 15.9000 09/06/13
DIRI Direct Insite Cp +1.92 1.5400 +0.1500 +10.79% 1.5400 1.4500 09/06/13
TNTY Trunity Holdings +1.73 0.3500 +0.0700 +25.00% 0.3500 0.3500 09/06/13
FMBP First Mountain Banco +1.61 6.1500 +0.6500 +11.82% 6.7400 5.5000 09/06/13
NNVC Nanoviricides Inc +1.49 1.4500 +0.1200 +9.02% 1.5200 1.3500 09/06/13
BFDI Brekford Intl Corp +1.49 0.6000 +0.0328 +5.78% 0.6000 0.6000 09/06/13
BRTX Biorestorative Thera +1.47 0.6000 +0.0900 +17.65% 0.6000 0.5100 09/06/13
GOJO Graphon Corp +1.39 0.4350 +0.0150 +3.57% 0.4350 0.4010 09/06/13
FNMAS Fannie Mae Pfd S +1.30 5.5400 +0.0700 +1.28% 5.5800 5.4500 09/06/13
CYRX Cryoport Inc +1.30 0.3800 +0.0300 +8.57% 0.3800 0.3601 09/06/13
CLCN Creative Learning +1.22 1.7000 +0.2000 +13.33% 1.7000 1.5500 09/06/13
FMCCS Fed Homeln Pfd +1.21 8.4900 +0.2400 +2.91% 8.4900 8.2900 09/06/13
FMCKM Federal Home Ln Mtg +1.17 4.3500 +0.1700 +4.07% 4.3500 4.1900 09/06/13
CZICF Canadian Zinc Corp +1.10 0.6310 +0.0258 +4.26% 0.6600 0.6200 09/06/13
FNMAM Fannie Mae 5.81 H +1.08 8.8200 +0.2200 +2.56% 8.8200 8.5900 09/06/13
FNMAG Fannie Mae 5.375 I +1.03 8.7000 +0.2000 +2.35% 8.7000 8.3300 09/06/13
SNNY Sunnyside Bancorp +0.99 9.9000 +0.0800 +0.81% 9.9000 9.9000 09/06/13
UMAX Umax Group Corp +0.94 2.9200 +0.0200 +0.69% 2.9300 2.8800 09/06/13
FMCKI Federal Home Loan +0.89 4.2500 +0.1500 +3.66% 4.2500 4.1500 09/06/13
PEDO Pedevco Corp. +0.86 4.5000 +0.2000 +4.65% 4.6000 4.2500 09/06/13
WSGP Western Graphite Inc +0.85 0.2899 +0.0249 +9.40% 0.2899 0.2650 09/06/13
CRVW Careview Comm Inc +0.80 0.6200 +0.0350 +5.98% 0.6200 0.5600 09/06/13
NVIV Design Source Inc +0.78 1.7900 +0.2100 +13.29% 1.8200 1.5200 09/06/13
ACLZ Accelerize New Media +0.75 0.9400 +0.0400 +4.44% 0.9400 0.8000 09/06/13
FMCCL Freddie Mac Var RTS +0.73 8.2000 +0.2000 +2.50% 8.2000 8.1000 09/06/13
FNMAK Federal Natl Pfd N +0.71 8.8000 +0.2200 +2.56% 8.8000 8.5900 09/06/13
FNMAL Fed Natl Mtg Pfd M +0.65 8.7400 +0.2400 +2.82% 9.0000 8.7400 09/06/13
FTTN First Titan Corp. +0.64 0.8000 +0.0400 +5.26% 0.8000 0.7800 09/06/13
TDCB Third Century Bancor +0.63 7.2500 +0.2500 +3.57% 7.2500 7.2500 09/06/13
ADXS Advaxis Inc +0.61 4.1000 +0.2500 +6.49% 4.1000 3.7500 09/06/13
UBIQ Ubiquity Broadcastin +0.60 8.5000 +0.2600 +3.16% 8.6500 6.7000 09/06/13
VASO Vasomedical Inc +0.60 0.2890 +0.0090 +3.21% 0.2900 0.2799 09/06/13
OBJE Obscene Jeans Corp +0.59 0.4800 +0.0200 +4.35% 0.4800 0.4300 09/06/13
FMCCG Freddie Mac Var Pfd +0.55 8.2500 +0.1500 +1.85% 8.2500 8.1000 09/06/13
MRIC Mri Interventions +0.54 1.3900 +0.0200 +1.46% 1.3900 1.3500 09/06/13
CXBT Centrix Bank & Trust +0.52 24.5000 +0.5000 +2.08% 24.5000 24.5000 09/06/13
FENB 1St Enterprise Bk CA +0.50 18.8300 +0.1800 +0.97% 18.8300 18.6500 09/06/13
CBNY Community National +0.50 14.2400 +0.2400 +1.71% 14.2400 14.2400 09/06/13
WMTN Westmtn Indx Adv +0.48 1.0300 +0.0300 +3.00% 1.0300 1.0000 09/06/13
FMCKK Fed Home Ln Mtg 5.0 +0.47 8.5000 +0.1000 +1.19% 8.5000 8.3500 09/06/13
CALVF Caledonia Mining Cp +0.39 0.7710 +0.0110 +1.45% 0.7934 0.7600 09/06/13
CCHJW Charter Comm Inc +0.38 75.8800 +1.3800 +1.85% 75.8800 75.8800 09/06/13
FNMAJ Fannie Mae Pfd R +0.38 4.9900 +0.0700 +1.42% 4.9900 4.8300 09/06/13
HLAN Heartland Banccorp +0.35 32.9800 +0.2300 +0.70% 32.9800 31.9000 09/06/13
SFES Safestitch Medical +0.35 1.7000 +0.0500 +3.03% 1.7400 1.6500 09/06/13
CTIX Cellceutix Corp +0.34 2.0400 +0.0100 +0.49% 2.0800 1.9800 09/06/13
FMCCK Freddie Mac 5.79 +0.33 8.3000 +0.0900 +1.10% 8.3000 8.2100 09/06/13
TPCS Techprecision Corp +0.31 0.5900 +0.0300 +5.36% 0.6000 0.5600 09/06/13
UREE U.S. Rare Earths Inc +0.30 3.1400 +0.0400 +1.29% 3.2000 3.0000 09/06/13
XBTC Xhibit Corp. +0.27 1.5800 +0.0800 +5.33% 1.5800 1.4500 09/06/13
PFIE Profire Energy Inc +0.27 1.8700 +0.0200 +1.08% 1.8700 1.8500 09/06/13
FMCKP Freddie Mac 5.7 Pfd +0.24 8.2600 +0.0600 +0.73% 8.2600 8.2000 09/06/13
FMCCO Freddie Mac 5.81 O +0.21 8.3500 +0.0600 +0.72% 8.3500 8.3500 09/06/13
FNMA Fannie Mae +0.20 1.2400 +0.0100 +0.81% 1.2600 1.2200 09/06/13
ERFB Erf Wireless Inc +0.19 0.5300 +0.0100 +1.92% 0.5390 0.4500 09/06/13
LBMH Liberator Medical Hl +0.18 1.8500 +0.0100 +0.54% 1.8500 1.8200 09/06/13
FNMAI Fed Ntl Mtg Ser Q +0.16 4.5100 +0.0200 +0.45% 5.5000 4.4100 09/06/13
DRIO Labstyle +0.15 2.7000 +0.0100 +0.37% 2.7000 2.5800 09/06/13
NEPH Nephros Inc. +0.12 1.2000 +0.0100 +0.84% 1.2000 1.2000 09/06/13
WTER Alkaline Water Compa +0.10 0.7850 +0.0060 +0.77% 0.8500 0.7800 09/06/13
FMCKL Freddie Mac 6.02 Pfd +0.07 4.1100 +0.0100 +0.24% 4.1500 4.1000 09/06/13
TQLA Montalvo Spirits In +0.05 0.3600 +0.0020 +0.56% 0.3850 0.3500 09/06/13
FMCCJ Freddie Mac Pfd Q unch 8.4000 unch unch 8.4000 8.4000 09/06/13
GLOI Globaloptions Group unch 3.0500 unch unch 3.1200 3.0500 09/06/13
JUVF Juniata Valley Finl unch 18.0000 unch unch 18.5000 18.0000 09/06/13
NHLD National Holdings unch 0.3750 unch unch 0.3750 0.2000 09/06/13
ROIL Richfield Oil unch 0.5000 unch unch 0.5000 0.5000 09/06/13
CLDS Cloud Star Corp unch 0.2910 unch unch 0.3200 0.2910 09/06/13
DMPI Delmar Pharma unch 1.0500 unch unch 1.0500 1.0500 09/06/13
UBMI United Bancorp [Mi] unch 6.2000 unch unch 6.2000 6.2000 09/06/13
FMAO Farmers & Merch Banc unch 21.5000 unch unch 21.5000 21.3000 09/06/13
WDDD Worlds.Com Inc unch 0.2750 unch unch 0.2799 0.2750 09/06/13
FNMAO Fannie Mae Noncum G unch 8.5000 unch unch 8.5000 8.5000 09/06/13
NWBN New Resource Bank CA unch 4.5000 unch unch 4.5000 4.3500 09/06/13
FRTR Fraternity Community unch 13.1000 unch unch 13.1000 13.1000 09/06/13
PROP Propell Corp unch 0.3400 unch unch 0.3710 0.3100 09/06/13
HIPP Hipcricket Inc unch 0.4000 unch unch 0.4150 0.3901 09/06/13
AMKT Ace Marketing & Prom unch 0.3900 unch unch 0.4077 0.3900 09/06/13
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7300 1.6700 09/06/13
PUGB Puget Sound Bank unch 13.6000 unch unch 13.6000 13.6000 09/06/13
CTUY Century Next Finl Co unch 16.3000 unch unch 16.3000 16.3000 09/06/13
FMCCP Freddie Mac Pfd P unch 8.3200 unch unch 8.3200 8.3200 09/06/13
AMZZ Amazonica Corp unch 0.7400 unch unch 0.7400 0.7400 09/06/13
ITEN Codesmart Holdings -0.06 3.9700 -0.0300 -0.75% 4.0500 3.9100 09/06/13
SIAF Sino Agro Food Inc -0.08 0.3600 -0.0010 -0.28% 0.3680 0.3570 09/06/13
DDOO Discount Dental -0.09 0.9299 -0.0101 -1.07% 0.9299 0.6201 09/06/13
NAMG North American Oil -0.09 1.1200 -0.0100 -0.88% 1.1700 1.0800 09/06/13
OMTK Omnitek Engineering -0.15 2.5400 -0.0100 -0.39% 2.6900 2.5000 09/06/13
VUZI Vuzix Corp -0.15 2.1000 -0.0200 -0.94% 2.1700 2.1000 09/06/13
SCRA Securealert Inc -0.15 19.5000 -0.0500 -0.26% 19.7100 19.1000 09/06/13
FMCCT Federal Home Loan -0.16 8.3000 -0.0400 -0.48% 8.3000 8.2600 09/06/13
SNWV Sanuwave Health Inc -0.17 0.7200 -0.0100 -1.37% 0.7200 0.6900 09/06/13
FNMAP Fannie Mae Pfd F -0.17 8.4000 -0.0500 -0.59% 8.4800 8.3700 09/06/13
ECAU Echo Automotive Inc -0.18 0.2600 -0.0020 -0.76% 0.2700 0.2500 09/06/13
(0)
(0)