OTC/BB Most Active Stocks Tuesday, September 10, 2
Post# of 39337
Posted On: 09/10/2013 10:15:15 AM
OTC/BB Most Active Stocks Tuesday, September 10, 2013 10:14:51 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
HIPP Hipcricket Inc +2.22 0.4800 +0.0450 +10.34% 0.4900 0.4350 09:58
PFIE Profire Energy Inc +2.18 2.1500 +0.1900 +9.69% 2.2100 1.9600 09:58
TTNP Titan Pharma Inc +1.46 0.6250 unch unch 0.6690 0.6250 09:59
FVRG Forevergreen Worldwi +1.28 0.6000 +0.0590 +10.91% 0.6000 0.5860 09:50
FNMAG Fannie Mae 5.375 I +1.25 9.0000 +0.2500 +2.86% 9.0000 9.0000 09:42
ECAU Echo Automotive Inc +0.95 0.2650 +0.0050 +1.92% 0.2700 0.2502 09:56
FMCKL Freddie Mac 6.02 Pfd +0.82 4.5200 +0.1200 +2.73% 4.5200 4.5200 09:30
FNMAO Fannie Mae Noncum G +0.80 8.7500 +0.2500 +2.94% 8.7500 8.7500 09:30
UBIQ Ubiquity Broadcastin +0.79 9.4000 +0.4100 +4.56% 9.4000 8.7000 09:53
ENSV Enservco Corpporatio +0.79 1.5600 +0.0400 +2.63% 1.5600 1.5600 09:46
FMCKJ Freddie Mac Pfd Z +0.77 5.5600 +0.0500 +0.91% 5.5600 5.5500 09:43
FMCKI Federal Home Loan +0.69 4.5000 +0.1100 +2.51% 4.5000 4.5000 09:30
FNMAT Federal Natl Pfd T +0.60 8.0000 +0.0500 +0.63% 8.0000 8.0000 09:47
LIQT Blue Moose Media +0.58 2.6200 -0.0300 -1.13% 2.8000 2.6200 09:54
VPIG Virtual Piggy Inc +0.56 2.0000 +0.0300 +1.52% 2.0000 1.9500 09:52
FNMAS Fannie Mae Pfd S +0.56 5.6000 +0.0500 +0.90% 5.6100 5.5800 09:54
FMCKN Federal Home Ln Mtg +0.56 4.3500 +0.0900 +2.11% 4.3500 4.3500 09:39
VUZI Vuzix Corp +0.51 2.2500 +0.0700 +3.21% 2.2500 2.2300 09:38
TQLA Montalvo Spirits In +0.49 0.3800 +0.0200 +5.56% 0.3850 0.3766 09:46
ADXS Advaxis Inc +0.42 5.2700 +0.1900 +3.74% 5.3500 5.2400 09:55
UREE U.S. Rare Earths Inc +0.42 3.2000 +0.0500 +1.59% 3.3000 3.1700 09:41
CCMMW Charter Commun Wt +0.40 82.2500 +1.2500 +1.54% 82.2500 82.2500 09:34
SNWV Sanuwave Health Inc +0.39 0.7400 +0.0200 +2.78% 0.7400 0.7200 09:37
FTTN First Titan Corp. +0.38 0.8500 +0.0300 +3.66% 0.8500 0.8400 09:52
WTER Alkaline Water Compa +0.38 0.8500 +0.0300 +3.66% 0.8500 0.8320 09:59
FNMAP Fannie Mae Pfd F +0.37 8.6100 +0.1000 +1.18% 8.6100 8.6100 09:32
ESPH Exosphere Technolog +0.28 0.2960 +0.0009 +0.30% 0.2999 0.2960 09:50
LBMH Liberator Medical Hl +0.23 1.8500 +0.0100 +0.54% 1.8500 1.8400 09:59
ISDR Issuer Direct Corp +0.15 7.4000 +0.0400 +0.54% 7.4000 7.4000 09:37
NAMG North American Oil +0.12 1.1500 +0.0100 +0.88% 1.1500 1.1400 09:56
SOULD Soul & Vibe Interact unch 0.4600 unch unch 0.4900 0.4600 09:44
DRIO Labstyle unch 2.6500 unch unch 2.6500 2.6500 09:36
FMCCJ Freddie Mac Pfd Q unch 8.5000 unch unch 8.5000 8.5000 09:41
UBMI United Bancorp [Mi] unch 6.3300 unch unch 6.3300 6.3300 09:36
GAMR Great American Group unch 0.3000 unch unch 0.3000 0.3000 09:46
GLSO Glassesoff Inc. unch 1.0500 unch unch 1.0500 1.0500 09:39
UMAX Umax Group Corp unch 2.9400 unch unch 2.9500 2.9400 09:52
OBJE Obscene Jeans Corp unch 0.4800 unch unch 0.4800 0.4500 09:43
HRAA Health Rev Assurn unch 0.2800 unch unch 0.2800 0.2800 09:31
FNMA Fannie Mae unch 1.2300 unch unch 1.2400 1.2200 09:59
CLDS Cloud Star Corp unch 0.3710 unch unch 0.3710 0.3710 09:30
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2650 0.2650 09:53
ARTH Arch Therapeutics unch 0.4000 unch unch 0.4000 0.3920 09:45
SMTP Smtp Inc unch 1.0500 unch unch 1.0500 1.0500 09:57
FNMFM Fed Natl Mtg Pfd E unch 8.9000 unch unch 8.9000 8.9000 09:49
PARR Par Pete Corp unch 1.7000 unch unch 1.7000 1.7000 09:35
MRIC Mri Interventions unch 1.3900 unch unch 1.3900 1.3900 09:43
HMTVW Hemisphere Media unch 1.3500 unch unch 1.3500 1.3500 09:30
XXII 22Nd Cent unch 1.1100 unch unch 1.1100 1.1000 09:48
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7000 1.7000 09:40
FNMAJ Fannie Mae Pfd R unch 4.9100 unch unch 4.9800 4.9100 09:37
CZICF Canadian Zinc Corp unch 0.6523 -0.0177 -2.64% 0.6800 0.6500 09:59
NEPH Nephros Inc. unch 1.1500 unch unch 1.1500 1.1500 09:50
SNGX Soligenix Inc. unch 1.9300 +0.0100 +0.52% 1.9300 1.9200 09:58
OMTK Omnitek Engineering -0.15 2.5900 -0.0100 -0.38% 2.5900 2.5900 09:43
FMCC Freddie Mac -0.22 1.1200 unch unch 1.1300 1.1100 09:59
WDDD Worlds.Com Inc -0.27 0.2650 +0.0050 +1.92% 0.2650 0.2501 09:57
SCRA Securealert Inc -0.31 19.5000 -0.1000 -0.51% 19.5000 19.5000 09:32
FMCCO Freddie Mac 5.81 O -0.34 8.7500 -0.1100 -1.24% 8.7500 8.7500 09:31
SIAF Sino Agro Food Inc -0.34 0.3550 -0.0030 -0.84% 0.3590 0.3550 09:45
SRCO Sparta Comm Services -0.34 0.4600 -0.0100 -2.13% 0.4600 0.4600 09:38
HLAN Heartland Banccorp -0.39 32.7500 -0.2400 -0.73% 32.7500 32.7500 09:32
MARA Marathon Patent Grou -0.44 5.8000 -0.0500 -0.85% 5.9000 5.7700 09:58
GTHP Guided Therapeutics -0.48 0.5560 -0.0140 -2.46% 0.5775 0.5560 09:56
ITEN Codesmart Holdings -0.62 3.1300 -0.2200 -6.57% 3.8000 2.6000 09:58
CALVF Caledonia Mining Cp -0.71 0.7480 -0.0190 -2.48% 0.7562 0.7293 09:53
SFES Safestitch Medical -0.85 1.5500 -0.1200 -7.19% 1.6600 1.5500 09:56
ZERO Save The World Air I -1.04 1.2000 -0.0400 -3.23% 1.2300 1.2000 09:58
APPA A.P. Pharma -1.22 0.3801 -0.0099 -2.54% 0.3850 0.3650 09:58
SITO Single Touch Systems -1.27 0.5200 -0.0300 -5.45% 0.5200 0.5200 09:30
CYRX Cryoport Inc -1.44 0.3800 -0.0400 -9.52% 0.4100 0.3800 09:30
NVIV Design Source Inc -2.25 1.4600 -0.5900 -28.78% 1.5200 1.2500 09:59
CTIX Cellceutix Corp -2.48 1.9500 -0.1200 -5.80% 2.0800 1.9500 09:58
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
HIPP Hipcricket Inc +2.22 0.4800 +0.0450 +10.34% 0.4900 0.4350 09:58
PFIE Profire Energy Inc +2.18 2.1500 +0.1900 +9.69% 2.2100 1.9600 09:58
TTNP Titan Pharma Inc +1.46 0.6250 unch unch 0.6690 0.6250 09:59
FVRG Forevergreen Worldwi +1.28 0.6000 +0.0590 +10.91% 0.6000 0.5860 09:50
FNMAG Fannie Mae 5.375 I +1.25 9.0000 +0.2500 +2.86% 9.0000 9.0000 09:42
ECAU Echo Automotive Inc +0.95 0.2650 +0.0050 +1.92% 0.2700 0.2502 09:56
FMCKL Freddie Mac 6.02 Pfd +0.82 4.5200 +0.1200 +2.73% 4.5200 4.5200 09:30
FNMAO Fannie Mae Noncum G +0.80 8.7500 +0.2500 +2.94% 8.7500 8.7500 09:30
UBIQ Ubiquity Broadcastin +0.79 9.4000 +0.4100 +4.56% 9.4000 8.7000 09:53
ENSV Enservco Corpporatio +0.79 1.5600 +0.0400 +2.63% 1.5600 1.5600 09:46
FMCKJ Freddie Mac Pfd Z +0.77 5.5600 +0.0500 +0.91% 5.5600 5.5500 09:43
FMCKI Federal Home Loan +0.69 4.5000 +0.1100 +2.51% 4.5000 4.5000 09:30
FNMAT Federal Natl Pfd T +0.60 8.0000 +0.0500 +0.63% 8.0000 8.0000 09:47
LIQT Blue Moose Media +0.58 2.6200 -0.0300 -1.13% 2.8000 2.6200 09:54
VPIG Virtual Piggy Inc +0.56 2.0000 +0.0300 +1.52% 2.0000 1.9500 09:52
FNMAS Fannie Mae Pfd S +0.56 5.6000 +0.0500 +0.90% 5.6100 5.5800 09:54
FMCKN Federal Home Ln Mtg +0.56 4.3500 +0.0900 +2.11% 4.3500 4.3500 09:39
VUZI Vuzix Corp +0.51 2.2500 +0.0700 +3.21% 2.2500 2.2300 09:38
TQLA Montalvo Spirits In +0.49 0.3800 +0.0200 +5.56% 0.3850 0.3766 09:46
ADXS Advaxis Inc +0.42 5.2700 +0.1900 +3.74% 5.3500 5.2400 09:55
UREE U.S. Rare Earths Inc +0.42 3.2000 +0.0500 +1.59% 3.3000 3.1700 09:41
CCMMW Charter Commun Wt +0.40 82.2500 +1.2500 +1.54% 82.2500 82.2500 09:34
SNWV Sanuwave Health Inc +0.39 0.7400 +0.0200 +2.78% 0.7400 0.7200 09:37
FTTN First Titan Corp. +0.38 0.8500 +0.0300 +3.66% 0.8500 0.8400 09:52
WTER Alkaline Water Compa +0.38 0.8500 +0.0300 +3.66% 0.8500 0.8320 09:59
FNMAP Fannie Mae Pfd F +0.37 8.6100 +0.1000 +1.18% 8.6100 8.6100 09:32
ESPH Exosphere Technolog +0.28 0.2960 +0.0009 +0.30% 0.2999 0.2960 09:50
LBMH Liberator Medical Hl +0.23 1.8500 +0.0100 +0.54% 1.8500 1.8400 09:59
ISDR Issuer Direct Corp +0.15 7.4000 +0.0400 +0.54% 7.4000 7.4000 09:37
NAMG North American Oil +0.12 1.1500 +0.0100 +0.88% 1.1500 1.1400 09:56
SOULD Soul & Vibe Interact unch 0.4600 unch unch 0.4900 0.4600 09:44
DRIO Labstyle unch 2.6500 unch unch 2.6500 2.6500 09:36
FMCCJ Freddie Mac Pfd Q unch 8.5000 unch unch 8.5000 8.5000 09:41
UBMI United Bancorp [Mi] unch 6.3300 unch unch 6.3300 6.3300 09:36
GAMR Great American Group unch 0.3000 unch unch 0.3000 0.3000 09:46
GLSO Glassesoff Inc. unch 1.0500 unch unch 1.0500 1.0500 09:39
UMAX Umax Group Corp unch 2.9400 unch unch 2.9500 2.9400 09:52
OBJE Obscene Jeans Corp unch 0.4800 unch unch 0.4800 0.4500 09:43
HRAA Health Rev Assurn unch 0.2800 unch unch 0.2800 0.2800 09:31
FNMA Fannie Mae unch 1.2300 unch unch 1.2400 1.2200 09:59
CLDS Cloud Star Corp unch 0.3710 unch unch 0.3710 0.3710 09:30
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2650 0.2650 09:53
ARTH Arch Therapeutics unch 0.4000 unch unch 0.4000 0.3920 09:45
SMTP Smtp Inc unch 1.0500 unch unch 1.0500 1.0500 09:57
FNMFM Fed Natl Mtg Pfd E unch 8.9000 unch unch 8.9000 8.9000 09:49
PARR Par Pete Corp unch 1.7000 unch unch 1.7000 1.7000 09:35
MRIC Mri Interventions unch 1.3900 unch unch 1.3900 1.3900 09:43
HMTVW Hemisphere Media unch 1.3500 unch unch 1.3500 1.3500 09:30
XXII 22Nd Cent unch 1.1100 unch unch 1.1100 1.1000 09:48
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7000 1.7000 09:40
FNMAJ Fannie Mae Pfd R unch 4.9100 unch unch 4.9800 4.9100 09:37
CZICF Canadian Zinc Corp unch 0.6523 -0.0177 -2.64% 0.6800 0.6500 09:59
NEPH Nephros Inc. unch 1.1500 unch unch 1.1500 1.1500 09:50
SNGX Soligenix Inc. unch 1.9300 +0.0100 +0.52% 1.9300 1.9200 09:58
OMTK Omnitek Engineering -0.15 2.5900 -0.0100 -0.38% 2.5900 2.5900 09:43
FMCC Freddie Mac -0.22 1.1200 unch unch 1.1300 1.1100 09:59
WDDD Worlds.Com Inc -0.27 0.2650 +0.0050 +1.92% 0.2650 0.2501 09:57
SCRA Securealert Inc -0.31 19.5000 -0.1000 -0.51% 19.5000 19.5000 09:32
FMCCO Freddie Mac 5.81 O -0.34 8.7500 -0.1100 -1.24% 8.7500 8.7500 09:31
SIAF Sino Agro Food Inc -0.34 0.3550 -0.0030 -0.84% 0.3590 0.3550 09:45
SRCO Sparta Comm Services -0.34 0.4600 -0.0100 -2.13% 0.4600 0.4600 09:38
HLAN Heartland Banccorp -0.39 32.7500 -0.2400 -0.73% 32.7500 32.7500 09:32
MARA Marathon Patent Grou -0.44 5.8000 -0.0500 -0.85% 5.9000 5.7700 09:58
GTHP Guided Therapeutics -0.48 0.5560 -0.0140 -2.46% 0.5775 0.5560 09:56
ITEN Codesmart Holdings -0.62 3.1300 -0.2200 -6.57% 3.8000 2.6000 09:58
CALVF Caledonia Mining Cp -0.71 0.7480 -0.0190 -2.48% 0.7562 0.7293 09:53
SFES Safestitch Medical -0.85 1.5500 -0.1200 -7.19% 1.6600 1.5500 09:56
ZERO Save The World Air I -1.04 1.2000 -0.0400 -3.23% 1.2300 1.2000 09:58
APPA A.P. Pharma -1.22 0.3801 -0.0099 -2.54% 0.3850 0.3650 09:58
SITO Single Touch Systems -1.27 0.5200 -0.0300 -5.45% 0.5200 0.5200 09:30
CYRX Cryoport Inc -1.44 0.3800 -0.0400 -9.52% 0.4100 0.3800 09:30
NVIV Design Source Inc -2.25 1.4600 -0.5900 -28.78% 1.5200 1.2500 09:59
CTIX Cellceutix Corp -2.48 1.9500 -0.1200 -5.80% 2.0800 1.9500 09:58
(0)
(0)