Posted On: 10/02/2013 10:15:21 AM
Post# of 39348
OTC/BB Most Active Stocks Wednesday, October 2, 2013 10:14:44 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SGBK Stonegate Bank [Fl] +2.15 22.0000 +1.0000 +4.76% 22.0000 22.0000 09:30
NSSI Network-1 Sec Solu +2.10 1.7500 +0.0600 +3.55% 1.7500 1.7300 09:31
XXII 22Nd Cent +1.58 1.4100 +0.1100 +8.46% 1.7000 1.3600 09:59
FRTR Fraternity Community Bancorp Inc +1.39 14.0000 +0.2500 +1.82% 14.0000 14.0000 09:35
MRIC Mri Interventions +1.20 1.6200 +0.0400 +2.53% 1.6200 1.5800 09:56
KDUS Cadus Corp +1.12 1.5200 +0.0300 +2.01% 1.5200 1.5100 09:32
BTHE Boston Therapeutics +0.96 0.7100 +0.1200 +20.34% 0.7100 0.6700 09:31
PARR Par Pete Corp +0.79 1.8800 +0.0300 +1.62% 1.8800 1.8600 09:33
FVRG Forevergreen Worldwide Corporation +0.70 1.1700 +0.0890 +8.23% 1.1700 1.1000 09:58
VUZI Vuzix Corp +0.68 2.1500 +0.0300 +1.42% 2.1600 2.1500 09:58
LBMH Liberator Medical Hl +0.66 1.9800 +0.0500 +2.59% 1.9800 1.9300 09:58
FMCKN Federal Home Ln Mtg +0.63 4.6300 +0.0900 +1.98% 4.6300 4.6240 09:45
JUVF Juniata Valley Finl +0.59 17.8500 +0.1000 +0.56% 17.8500 17.7500 09:50
TTNP Titan Pharma Inc +0.54 0.7050 +0.0150 +2.17% 0.7050 0.6990 09:59
AMZZ Amazonica Corp +0.49 0.7400 +0.0100 +1.37% 0.7400 0.7400 09:51
SHPR Poly Shield Technologies Inc +0.43 0.8600 +0.0200 +2.38% 0.8600 0.8300 09:48
FMCC Freddie Mac +0.39 1.3500 +0.0300 +2.27% 1.3500 1.3200 09:58
SCIO Scio Diamond Tech Cp +0.36 0.4500 +0.0300 +7.14% 0.4500 0.4500 09:30
MARA Marathon Patent Group Inc. +0.31 5.4000 +0.0500 +0.93% 5.4500 5.4000 09:42
ENSV Enservco Corpporation +0.31 1.4500 +0.0200 +1.40% 1.4500 1.4500 09:30
SNGX Soligenix Inc. +0.30 2.2200 +0.0300 +1.37% 2.2250 2.2000 09:42
FNMA Fannie Mae +0.28 1.3900 +0.0100 +0.72% 1.4000 1.3700 09:59
MSHF Mediashift Inc. +0.23 4.2000 +0.0500 +1.20% 4.2000 4.2000 09:54
FKYS First Keystone Corp +0.21 26.5800 +0.0800 +0.30% 26.5800 26.5800 09:37
AEGA Aegea Inc. +0.19 2.3200 +0.0800 +3.57% 2.3200 2.2600 09:59
WTER Alkaline Water Company Inc. (The) +0.19 0.5249 +0.0199 +3.94% 0.5450 0.5050 09:58
HPTO Hopto Inc. +0.17 0.5800 +0.0040 +0.69% 0.5900 0.5550 09:51
PFIE Profire Energy Inc +0.12 2.3800 +0.0200 +0.85% 2.4000 2.3800 09:57
VPIG Virtual Piggy Inc +0.11 1.1900 +0.0200 +1.71% 1.2200 1.1760 09:51
UBIQ Ubiquity Broadcasting Corp. +0.11 12.7500 +0.1000 +0.79% 12.7500 12.7500 09:30
FNMAJ Fannie Mae Pfd R +0.09 5.2000 +0.0200 +0.39% 5.2000 5.2000 09:30
FNMAH Federal Natl Mtg Pfd unch 4.5000 unch unch 4.5000 4.5000 09:49
TRII Trio Resources Inc unch 0.4200 unch unch 0.4200 0.4200 09:54
CLCN Creative Learning Corp unch 1.9000 unch unch 1.9300 1.9000 09:48
FNMAI Fed Ntl Mtg Ser Q unch 4.9500 unch unch 4.9500 4.9500 09:45
NAMG North American Oil unch 0.9850 -0.0050 -0.51% 1.0000 0.9610 09:58
FMAR First Mariner Bancorp unch 0.8500 unch unch 0.8800 0.8500 09:52
TPNI The Pulse Network unch 0.4900 -0.0050 -1.01% 0.4950 0.4500 09:58
GTHP Guided Therapeutics unch 0.6500 +0.0200 +3.17% 0.6500 0.6300 09:57
NROM Noble Romans Inc unch 1.6000 unch unch 1.6000 1.6000 09:49
BZNE Biozone Pharm -0.06 0.5600 -0.0050 -0.88% 0.5990 0.5500 09:59
BMRA Biomerica Inc -0.09 0.9450 -0.0050 -0.53% 0.9450 0.9450 09:30
CZICF Canadian Zinc Corp -0.11 0.5170 -0.0030 -0.58% 0.5170 0.5170 09:30
CIGW Cig Wireless Corp -0.13 3.0500 -0.0200 -0.65% 3.0500 3.0500 09:35
ADXS Advaxis Inc -0.15 5.0500 -0.0900 -1.75% 5.1200 5.0000 09:58
HIPP Hipcricket Inc -0.17 0.4700 +0.0005 +0.11% 0.4800 0.4600 09:57
APPA A.P. Pharma -0.17 0.3450 -0.0025 -0.72% 0.3590 0.3450 09:46
ECAU Echo Automotive Inc -0.19 0.2900 -0.0020 -0.68% 0.2900 0.2800 09:31
GLSO Glassesoff Inc. -0.19 1.2100 -0.0100 -0.82% 1.2100 1.2100 09:55
DECN Decision Diagnostics Corp -0.19 0.8700 -0.0210 -2.36% 0.8800 0.8300 09:52
NEPH Nephros Inc. -0.21 1.2200 -0.0100 -0.81% 1.2300 1.2200 09:41
FTTN First Titan Corp. -0.23 1.0500 unch unch 1.0500 1.0400 09:56
ZERO Save The World Air I -0.26 1.2700 -0.0100 -0.78% 1.2700 1.2700 09:52
CLDS Cloud Star Corp -0.28 0.6988 -0.0112 -1.58% 0.7350 0.6800 09:57
AXIH Axion Intl Hldgs Inc -0.30 0.5000 -0.0100 -1.96% 0.5100 0.5000 09:36
VASO Vasomedical Inc -0.49 0.2700 -0.0050 -1.82% 0.2820 0.2650 09:52
FNMAT Federal Natl Pfd T -0.64 8.0000 -0.0500 -0.62% 8.0000 8.0000 09:40
MAXD Max Sound Corp -0.75 0.2510 -0.0140 -5.28% 0.2690 0.2500 09:42
SIAF Sino Agro Food Inc -0.75 0.5050 -0.0351 -6.50% 0.5400 0.5000 09:59
STVI Snap Interactive -1.11 0.7600 -0.0900 -10.59% 0.8200 0.7600 09:59
OBJE Obscene Jeans Corp -1.58 0.3500 -0.0300 -7.89% 0.3750 0.3500 09:36
UMAX Umax Group Corp -1.63 0.8100 -0.4100 -33.61% 1.1500 0.7322 09:56
AMBZ American Business Bank -1.64 28.8000 -0.4500 -1.54% 28.8000 28.8000 09:30
ARTH Arch Therapeutics Inc. -2.16 0.2800 -0.0390 -12.23% 0.3150 0.2800 09:56
AMZG American Eagle Energy Corp -3.66 1.7300 -0.4000 -18.78% 1.8900 1.7300 09:59
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SGBK Stonegate Bank [Fl] +2.15 22.0000 +1.0000 +4.76% 22.0000 22.0000 09:30
NSSI Network-1 Sec Solu +2.10 1.7500 +0.0600 +3.55% 1.7500 1.7300 09:31
XXII 22Nd Cent +1.58 1.4100 +0.1100 +8.46% 1.7000 1.3600 09:59
FRTR Fraternity Community Bancorp Inc +1.39 14.0000 +0.2500 +1.82% 14.0000 14.0000 09:35
MRIC Mri Interventions +1.20 1.6200 +0.0400 +2.53% 1.6200 1.5800 09:56
KDUS Cadus Corp +1.12 1.5200 +0.0300 +2.01% 1.5200 1.5100 09:32
BTHE Boston Therapeutics +0.96 0.7100 +0.1200 +20.34% 0.7100 0.6700 09:31
PARR Par Pete Corp +0.79 1.8800 +0.0300 +1.62% 1.8800 1.8600 09:33
FVRG Forevergreen Worldwide Corporation +0.70 1.1700 +0.0890 +8.23% 1.1700 1.1000 09:58
VUZI Vuzix Corp +0.68 2.1500 +0.0300 +1.42% 2.1600 2.1500 09:58
LBMH Liberator Medical Hl +0.66 1.9800 +0.0500 +2.59% 1.9800 1.9300 09:58
FMCKN Federal Home Ln Mtg +0.63 4.6300 +0.0900 +1.98% 4.6300 4.6240 09:45
JUVF Juniata Valley Finl +0.59 17.8500 +0.1000 +0.56% 17.8500 17.7500 09:50
TTNP Titan Pharma Inc +0.54 0.7050 +0.0150 +2.17% 0.7050 0.6990 09:59
AMZZ Amazonica Corp +0.49 0.7400 +0.0100 +1.37% 0.7400 0.7400 09:51
SHPR Poly Shield Technologies Inc +0.43 0.8600 +0.0200 +2.38% 0.8600 0.8300 09:48
FMCC Freddie Mac +0.39 1.3500 +0.0300 +2.27% 1.3500 1.3200 09:58
SCIO Scio Diamond Tech Cp +0.36 0.4500 +0.0300 +7.14% 0.4500 0.4500 09:30
MARA Marathon Patent Group Inc. +0.31 5.4000 +0.0500 +0.93% 5.4500 5.4000 09:42
ENSV Enservco Corpporation +0.31 1.4500 +0.0200 +1.40% 1.4500 1.4500 09:30
SNGX Soligenix Inc. +0.30 2.2200 +0.0300 +1.37% 2.2250 2.2000 09:42
FNMA Fannie Mae +0.28 1.3900 +0.0100 +0.72% 1.4000 1.3700 09:59
MSHF Mediashift Inc. +0.23 4.2000 +0.0500 +1.20% 4.2000 4.2000 09:54
FKYS First Keystone Corp +0.21 26.5800 +0.0800 +0.30% 26.5800 26.5800 09:37
AEGA Aegea Inc. +0.19 2.3200 +0.0800 +3.57% 2.3200 2.2600 09:59
WTER Alkaline Water Company Inc. (The) +0.19 0.5249 +0.0199 +3.94% 0.5450 0.5050 09:58
HPTO Hopto Inc. +0.17 0.5800 +0.0040 +0.69% 0.5900 0.5550 09:51
PFIE Profire Energy Inc +0.12 2.3800 +0.0200 +0.85% 2.4000 2.3800 09:57
VPIG Virtual Piggy Inc +0.11 1.1900 +0.0200 +1.71% 1.2200 1.1760 09:51
UBIQ Ubiquity Broadcasting Corp. +0.11 12.7500 +0.1000 +0.79% 12.7500 12.7500 09:30
FNMAJ Fannie Mae Pfd R +0.09 5.2000 +0.0200 +0.39% 5.2000 5.2000 09:30
FNMAH Federal Natl Mtg Pfd unch 4.5000 unch unch 4.5000 4.5000 09:49
TRII Trio Resources Inc unch 0.4200 unch unch 0.4200 0.4200 09:54
CLCN Creative Learning Corp unch 1.9000 unch unch 1.9300 1.9000 09:48
FNMAI Fed Ntl Mtg Ser Q unch 4.9500 unch unch 4.9500 4.9500 09:45
NAMG North American Oil unch 0.9850 -0.0050 -0.51% 1.0000 0.9610 09:58
FMAR First Mariner Bancorp unch 0.8500 unch unch 0.8800 0.8500 09:52
TPNI The Pulse Network unch 0.4900 -0.0050 -1.01% 0.4950 0.4500 09:58
GTHP Guided Therapeutics unch 0.6500 +0.0200 +3.17% 0.6500 0.6300 09:57
NROM Noble Romans Inc unch 1.6000 unch unch 1.6000 1.6000 09:49
BZNE Biozone Pharm -0.06 0.5600 -0.0050 -0.88% 0.5990 0.5500 09:59
BMRA Biomerica Inc -0.09 0.9450 -0.0050 -0.53% 0.9450 0.9450 09:30
CZICF Canadian Zinc Corp -0.11 0.5170 -0.0030 -0.58% 0.5170 0.5170 09:30
CIGW Cig Wireless Corp -0.13 3.0500 -0.0200 -0.65% 3.0500 3.0500 09:35
ADXS Advaxis Inc -0.15 5.0500 -0.0900 -1.75% 5.1200 5.0000 09:58
HIPP Hipcricket Inc -0.17 0.4700 +0.0005 +0.11% 0.4800 0.4600 09:57
APPA A.P. Pharma -0.17 0.3450 -0.0025 -0.72% 0.3590 0.3450 09:46
ECAU Echo Automotive Inc -0.19 0.2900 -0.0020 -0.68% 0.2900 0.2800 09:31
GLSO Glassesoff Inc. -0.19 1.2100 -0.0100 -0.82% 1.2100 1.2100 09:55
DECN Decision Diagnostics Corp -0.19 0.8700 -0.0210 -2.36% 0.8800 0.8300 09:52
NEPH Nephros Inc. -0.21 1.2200 -0.0100 -0.81% 1.2300 1.2200 09:41
FTTN First Titan Corp. -0.23 1.0500 unch unch 1.0500 1.0400 09:56
ZERO Save The World Air I -0.26 1.2700 -0.0100 -0.78% 1.2700 1.2700 09:52
CLDS Cloud Star Corp -0.28 0.6988 -0.0112 -1.58% 0.7350 0.6800 09:57
AXIH Axion Intl Hldgs Inc -0.30 0.5000 -0.0100 -1.96% 0.5100 0.5000 09:36
VASO Vasomedical Inc -0.49 0.2700 -0.0050 -1.82% 0.2820 0.2650 09:52
FNMAT Federal Natl Pfd T -0.64 8.0000 -0.0500 -0.62% 8.0000 8.0000 09:40
MAXD Max Sound Corp -0.75 0.2510 -0.0140 -5.28% 0.2690 0.2500 09:42
SIAF Sino Agro Food Inc -0.75 0.5050 -0.0351 -6.50% 0.5400 0.5000 09:59
STVI Snap Interactive -1.11 0.7600 -0.0900 -10.59% 0.8200 0.7600 09:59
OBJE Obscene Jeans Corp -1.58 0.3500 -0.0300 -7.89% 0.3750 0.3500 09:36
UMAX Umax Group Corp -1.63 0.8100 -0.4100 -33.61% 1.1500 0.7322 09:56
AMBZ American Business Bank -1.64 28.8000 -0.4500 -1.54% 28.8000 28.8000 09:30
ARTH Arch Therapeutics Inc. -2.16 0.2800 -0.0390 -12.23% 0.3150 0.2800 09:56
AMZG American Eagle Energy Corp -3.66 1.7300 -0.4000 -18.78% 1.8900 1.7300 09:59
(0)
(0)
