Posted On: 10/02/2013 11:17:41 AM
Post# of 39348
OTC/BB Most Active Stocks Wednesday, October 2, 2013 11:17:16 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
PROP Propell Corp +1.82 0.3900 +0.0400 +11.43% 0.3990 0.3700 10:59
FRTR Fraternity Community Bancorp Inc +1.39 14.0000 +0.2500 +1.82% 14.0000 14.0000 09:35
LBMH Liberator Medical Hl +1.39 2.0400 +0.1100 +5.70% 2.0500 1.9300 10:58
TTNP Titan Pharma Inc +1.31 0.7300 +0.0400 +5.80% 0.7400 0.6990 11:01
KDUS Cadus Corp +1.12 1.5200 +0.0300 +2.01% 1.5200 1.5100 09:32
CALVF Caledonia Mining Cp +1.09 0.7370 +0.0240 +3.37% 0.7500 0.7200 10:55
SHPR Poly Shield Technologies Inc +1.04 0.8780 +0.0380 +4.52% 0.8900 0.8300 10:57
PARR Par Pete Corp +1.04 1.8900 +0.0400 +2.16% 1.8900 1.8600 10:54
BTHE Boston Therapeutics +1.03 0.7200 +0.1300 +22.03% 0.7200 0.6700 10:04
WTER Alkaline Water Company Inc. (The) +1.02 0.6499 +0.1449 +28.69% 0.6500 0.5050 11:01
VASO Vasomedical Inc +0.94 0.2850 +0.0100 +3.64% 0.2850 0.2650 10:13
GTHP Guided Therapeutics +0.94 0.6600 +0.0300 +4.76% 0.6600 0.6300 10:53
FMCC Freddie Mac +0.77 1.3600 +0.0400 +3.03% 1.3600 1.3100 11:01
SGMZ Sungame Corp +0.73 8.9400 +1.9400 +27.71% 8.9400 7.0000 10:54
BFDI Brekford Intl Corp +0.71 0.5200 +0.0100 +1.96% 0.5200 0.5200 10:24
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
CWBK Commercewest Bk [Ca] +0.58 13.0000 +0.2500 +1.96% 13.0000 12.9500 09:58
FVRG Forevergreen Worldwide Corporation +0.55 1.1500 +0.0690 +6.38% 1.1700 1.1000 10:48
FNMA Fannie Mae +0.55 1.4100 +0.0300 +2.17% 1.4300 1.3700 11:01
CIGW Cig Wireless Corp +0.52 3.1500 +0.0800 +2.61% 3.2500 3.0500 10:42
VUZI Vuzix Corp +0.51 2.1500 +0.0300 +1.42% 2.1800 2.1500 11:01
AMZZ Amazonica Corp +0.49 0.7400 +0.0100 +1.37% 0.7400 0.7400 09:51
NEPH Nephros Inc. +0.41 1.2500 +0.0200 +1.63% 1.2500 1.2200 10:46
NSSI Network-1 Sec Solu +0.40 1.7300 +0.0400 +2.37% 1.7500 1.7000 11:01
ENSV Enservco Corpporation +0.31 1.4500 +0.0200 +1.40% 1.4500 1.4500 09:30
VPIG Virtual Piggy Inc +0.28 1.2200 +0.0500 +4.27% 1.2300 1.1760 11:00
SCIO Scio Diamond Tech Cp +0.24 0.4400 +0.0200 +4.76% 0.4500 0.4400 10:02
MSHF Mediashift Inc. +0.23 4.2000 +0.0500 +1.20% 4.2000 4.2000 10:14
FKYS First Keystone Corp +0.21 26.5800 +0.0800 +0.30% 26.5800 26.5800 09:37
HPTO Hopto Inc. +0.17 0.5850 +0.0090 +1.56% 0.5900 0.5550 10:59
AEGA Aegea Inc. +0.15 2.3000 +0.0600 +2.68% 2.3200 2.2600 10:53
UBIQ Ubiquity Broadcasting Corp. +0.11 12.7500 +0.1000 +0.79% 12.7500 12.7500 09:30
FNMAI Fed Ntl Mtg Ser Q unch 4.9500 unch unch 4.9500 4.9500 09:45
MARA Marathon Patent Group Inc. unch 5.3500 unch unch 5.4500 5.3500 11:01
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 10:40
MRIC Mri Interventions unch 1.5500 -0.0300 -1.90% 1.6400 1.5500 11:01
UBMI United Bancorp [Mi] unch 6.7500 unch unch 6.7500 6.7500 10:06
NROM Noble Romans Inc unch 1.6400 +0.0400 +2.50% 1.6400 1.6000 11:01
DRIO Labstyle unch 2.8500 +0.1300 +4.78% 2.8500 2.7200 11:01
CLCN Creative Learning Corp unch 1.9000 unch unch 1.9300 1.9000 09:48
CYRX Cryoport Inc unch 0.4800 unch unch 0.4800 0.4800 10:04
FMAR First Mariner Bancorp unch 0.8500 unch unch 0.8800 0.8500 10:15
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0500 8.0000 10:51
XBTC Xhibit Corp. unch 1.8000 -0.0500 -2.70% 1.8500 1.8000 10:58
FNMAH Federal Natl Mtg Pfd unch 4.5000 unch unch 4.5000 4.5000 09:49
XXII 22Nd Cent unch 1.3000 unch unch 1.7000 1.2600 11:02
TRII Trio Resources Inc unch 0.4200 unch unch 0.4200 0.4200 09:54
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% 0.5280 0.5170 10:52
UREE U.S. Rare Earths Inc -0.12 2.0000 -0.0200 -0.99% 2.0300 2.0000 11:00
NAMG North American Oil -0.12 0.9800 -0.0100 -1.01% 1.0000 0.9300 10:58
ADXS Advaxis Inc -0.13 5.0500 -0.0900 -1.75% 5.1200 5.0000 11:01
CLDS Cloud Star Corp -0.15 0.6990 -0.0110 -1.55% 0.7350 0.6720 10:53
APPA A.P. Pharma -0.17 0.3450 -0.0025 -0.72% 0.3590 0.3450 10:25
BYLK Baylake Corp -0.18 10.9500 -0.0400 -0.36% 10.9500 10.9500 10:31
GLSO Glassesoff Inc. -0.19 1.2100 -0.0100 -0.82% 1.2100 1.2100 09:55
TKOI Telkonet Inc -0.19 0.2590 -0.0020 -0.77% 0.2590 0.2400 10:50
FTTN First Titan Corp. -0.23 1.0400 -0.0100 -0.95% 1.0500 1.0100 10:54
ZERO Save The World Air I -0.26 1.2700 -0.0100 -0.78% 1.2700 1.2600 10:58
TPNI The Pulse Network -0.28 0.4700 -0.0250 -5.05% 0.4950 0.4500 10:49
ECAU Echo Automotive Inc -0.29 0.2890 -0.0030 -1.03% 0.2900 0.2800 10:33
FMCKJ Freddie Mac Pfd Z -0.29 5.8000 unch unch 5.8000 5.7700 10:59
AXIH Axion Intl Hldgs Inc -0.30 0.5000 -0.0100 -1.96% 0.5100 0.5000 10:32
FNMAS Fannie Mae Pfd S -0.31 5.8000 unch unch 5.8000 5.7600 10:59
DECN Decision Diagnostics Corp -0.32 0.8550 -0.0360 -4.04% 0.8850 0.8300 10:59
SNWV Sanuwave Health Inc -0.38 0.6400 -0.0100 -1.54% 0.6500 0.6400 10:53
FNMAJ Fannie Mae Pfd R -0.51 5.0700 -0.1100 -2.12% 5.2000 5.0700 10:17
PDOB Presidio Bank -0.63 8.8600 -0.0900 -1.01% 8.8600 8.8600 10:43
PFIE Profire Energy Inc -0.68 2.2500 -0.1100 -4.66% 2.4000 2.2050 10:39
SFES Safestitch Medical -0.68 1.4000 -0.0500 -3.45% 1.4300 1.4000 10:20
HIPP Hipcricket Inc -0.74 0.4400 -0.0295 -6.28% 0.4800 0.4400 10:56
SIAF Sino Agro Food Inc -0.75 0.5200 -0.0201 -3.72% 0.5400 0.5000 11:01
BZNE Biozone Pharm -0.84 0.5100 -0.0550 -9.73% 0.5990 0.4700 11:01
SOUL Soul & Vibe Interactive Inc. -0.89 0.3101 -0.0399 -11.40% 0.3200 0.3100 10:57
SNGX Soligenix Inc. -0.91 2.0700 -0.1200 -5.48% 2.2250 2.0500 10:55
FPMI Fluoropharma Medical Inc -1.03 0.6200 -0.0300 -4.62% 0.6200 0.6200 10:32
ISDR Issuer Direct Corp -1.15 7.4000 -0.2500 -3.27% 7.4000 7.4000 10:12
AEYE Audioeye Inc -1.17 0.3500 -0.0500 -12.50% 0.3500 0.3500 10:43
UMAX Umax Group Corp -1.21 0.9424 -0.2776 -22.75% 1.1500 0.7322 10:55
STVI Snap Interactive -1.42 0.7500 -0.1000 -11.76% 0.8200 0.7457 11:00
OBJE Obscene Jeans Corp -1.58 0.3500 -0.0300 -7.89% 0.3800 0.3500 10:15
AMBZ American Business Bank -1.64 28.8000 -0.4500 -1.54% 28.8000 28.8000 09:30
ARTH Arch Therapeutics Inc. -3.14 0.2850 -0.0340 -10.66% 0.3150 0.2730 10:58
AMZG American Eagle Energy Corp -3.41 1.8600 -0.2700 -12.68% 1.8900 1.7200 11:01
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
PROP Propell Corp +1.82 0.3900 +0.0400 +11.43% 0.3990 0.3700 10:59
FRTR Fraternity Community Bancorp Inc +1.39 14.0000 +0.2500 +1.82% 14.0000 14.0000 09:35
LBMH Liberator Medical Hl +1.39 2.0400 +0.1100 +5.70% 2.0500 1.9300 10:58
TTNP Titan Pharma Inc +1.31 0.7300 +0.0400 +5.80% 0.7400 0.6990 11:01
KDUS Cadus Corp +1.12 1.5200 +0.0300 +2.01% 1.5200 1.5100 09:32
CALVF Caledonia Mining Cp +1.09 0.7370 +0.0240 +3.37% 0.7500 0.7200 10:55
SHPR Poly Shield Technologies Inc +1.04 0.8780 +0.0380 +4.52% 0.8900 0.8300 10:57
PARR Par Pete Corp +1.04 1.8900 +0.0400 +2.16% 1.8900 1.8600 10:54
BTHE Boston Therapeutics +1.03 0.7200 +0.1300 +22.03% 0.7200 0.6700 10:04
WTER Alkaline Water Company Inc. (The) +1.02 0.6499 +0.1449 +28.69% 0.6500 0.5050 11:01
VASO Vasomedical Inc +0.94 0.2850 +0.0100 +3.64% 0.2850 0.2650 10:13
GTHP Guided Therapeutics +0.94 0.6600 +0.0300 +4.76% 0.6600 0.6300 10:53
FMCC Freddie Mac +0.77 1.3600 +0.0400 +3.03% 1.3600 1.3100 11:01
SGMZ Sungame Corp +0.73 8.9400 +1.9400 +27.71% 8.9400 7.0000 10:54
BFDI Brekford Intl Corp +0.71 0.5200 +0.0100 +1.96% 0.5200 0.5200 10:24
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
CWBK Commercewest Bk [Ca] +0.58 13.0000 +0.2500 +1.96% 13.0000 12.9500 09:58
FVRG Forevergreen Worldwide Corporation +0.55 1.1500 +0.0690 +6.38% 1.1700 1.1000 10:48
FNMA Fannie Mae +0.55 1.4100 +0.0300 +2.17% 1.4300 1.3700 11:01
CIGW Cig Wireless Corp +0.52 3.1500 +0.0800 +2.61% 3.2500 3.0500 10:42
VUZI Vuzix Corp +0.51 2.1500 +0.0300 +1.42% 2.1800 2.1500 11:01
AMZZ Amazonica Corp +0.49 0.7400 +0.0100 +1.37% 0.7400 0.7400 09:51
NEPH Nephros Inc. +0.41 1.2500 +0.0200 +1.63% 1.2500 1.2200 10:46
NSSI Network-1 Sec Solu +0.40 1.7300 +0.0400 +2.37% 1.7500 1.7000 11:01
ENSV Enservco Corpporation +0.31 1.4500 +0.0200 +1.40% 1.4500 1.4500 09:30
VPIG Virtual Piggy Inc +0.28 1.2200 +0.0500 +4.27% 1.2300 1.1760 11:00
SCIO Scio Diamond Tech Cp +0.24 0.4400 +0.0200 +4.76% 0.4500 0.4400 10:02
MSHF Mediashift Inc. +0.23 4.2000 +0.0500 +1.20% 4.2000 4.2000 10:14
FKYS First Keystone Corp +0.21 26.5800 +0.0800 +0.30% 26.5800 26.5800 09:37
HPTO Hopto Inc. +0.17 0.5850 +0.0090 +1.56% 0.5900 0.5550 10:59
AEGA Aegea Inc. +0.15 2.3000 +0.0600 +2.68% 2.3200 2.2600 10:53
UBIQ Ubiquity Broadcasting Corp. +0.11 12.7500 +0.1000 +0.79% 12.7500 12.7500 09:30
FNMAI Fed Ntl Mtg Ser Q unch 4.9500 unch unch 4.9500 4.9500 09:45
MARA Marathon Patent Group Inc. unch 5.3500 unch unch 5.4500 5.3500 11:01
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 10:40
MRIC Mri Interventions unch 1.5500 -0.0300 -1.90% 1.6400 1.5500 11:01
UBMI United Bancorp [Mi] unch 6.7500 unch unch 6.7500 6.7500 10:06
NROM Noble Romans Inc unch 1.6400 +0.0400 +2.50% 1.6400 1.6000 11:01
DRIO Labstyle unch 2.8500 +0.1300 +4.78% 2.8500 2.7200 11:01
CLCN Creative Learning Corp unch 1.9000 unch unch 1.9300 1.9000 09:48
CYRX Cryoport Inc unch 0.4800 unch unch 0.4800 0.4800 10:04
FMAR First Mariner Bancorp unch 0.8500 unch unch 0.8800 0.8500 10:15
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0500 8.0000 10:51
XBTC Xhibit Corp. unch 1.8000 -0.0500 -2.70% 1.8500 1.8000 10:58
FNMAH Federal Natl Mtg Pfd unch 4.5000 unch unch 4.5000 4.5000 09:49
XXII 22Nd Cent unch 1.3000 unch unch 1.7000 1.2600 11:02
TRII Trio Resources Inc unch 0.4200 unch unch 0.4200 0.4200 09:54
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% 0.5280 0.5170 10:52
UREE U.S. Rare Earths Inc -0.12 2.0000 -0.0200 -0.99% 2.0300 2.0000 11:00
NAMG North American Oil -0.12 0.9800 -0.0100 -1.01% 1.0000 0.9300 10:58
ADXS Advaxis Inc -0.13 5.0500 -0.0900 -1.75% 5.1200 5.0000 11:01
CLDS Cloud Star Corp -0.15 0.6990 -0.0110 -1.55% 0.7350 0.6720 10:53
APPA A.P. Pharma -0.17 0.3450 -0.0025 -0.72% 0.3590 0.3450 10:25
BYLK Baylake Corp -0.18 10.9500 -0.0400 -0.36% 10.9500 10.9500 10:31
GLSO Glassesoff Inc. -0.19 1.2100 -0.0100 -0.82% 1.2100 1.2100 09:55
TKOI Telkonet Inc -0.19 0.2590 -0.0020 -0.77% 0.2590 0.2400 10:50
FTTN First Titan Corp. -0.23 1.0400 -0.0100 -0.95% 1.0500 1.0100 10:54
ZERO Save The World Air I -0.26 1.2700 -0.0100 -0.78% 1.2700 1.2600 10:58
TPNI The Pulse Network -0.28 0.4700 -0.0250 -5.05% 0.4950 0.4500 10:49
ECAU Echo Automotive Inc -0.29 0.2890 -0.0030 -1.03% 0.2900 0.2800 10:33
FMCKJ Freddie Mac Pfd Z -0.29 5.8000 unch unch 5.8000 5.7700 10:59
AXIH Axion Intl Hldgs Inc -0.30 0.5000 -0.0100 -1.96% 0.5100 0.5000 10:32
FNMAS Fannie Mae Pfd S -0.31 5.8000 unch unch 5.8000 5.7600 10:59
DECN Decision Diagnostics Corp -0.32 0.8550 -0.0360 -4.04% 0.8850 0.8300 10:59
SNWV Sanuwave Health Inc -0.38 0.6400 -0.0100 -1.54% 0.6500 0.6400 10:53
FNMAJ Fannie Mae Pfd R -0.51 5.0700 -0.1100 -2.12% 5.2000 5.0700 10:17
PDOB Presidio Bank -0.63 8.8600 -0.0900 -1.01% 8.8600 8.8600 10:43
PFIE Profire Energy Inc -0.68 2.2500 -0.1100 -4.66% 2.4000 2.2050 10:39
SFES Safestitch Medical -0.68 1.4000 -0.0500 -3.45% 1.4300 1.4000 10:20
HIPP Hipcricket Inc -0.74 0.4400 -0.0295 -6.28% 0.4800 0.4400 10:56
SIAF Sino Agro Food Inc -0.75 0.5200 -0.0201 -3.72% 0.5400 0.5000 11:01
BZNE Biozone Pharm -0.84 0.5100 -0.0550 -9.73% 0.5990 0.4700 11:01
SOUL Soul & Vibe Interactive Inc. -0.89 0.3101 -0.0399 -11.40% 0.3200 0.3100 10:57
SNGX Soligenix Inc. -0.91 2.0700 -0.1200 -5.48% 2.2250 2.0500 10:55
FPMI Fluoropharma Medical Inc -1.03 0.6200 -0.0300 -4.62% 0.6200 0.6200 10:32
ISDR Issuer Direct Corp -1.15 7.4000 -0.2500 -3.27% 7.4000 7.4000 10:12
AEYE Audioeye Inc -1.17 0.3500 -0.0500 -12.50% 0.3500 0.3500 10:43
UMAX Umax Group Corp -1.21 0.9424 -0.2776 -22.75% 1.1500 0.7322 10:55
STVI Snap Interactive -1.42 0.7500 -0.1000 -11.76% 0.8200 0.7457 11:00
OBJE Obscene Jeans Corp -1.58 0.3500 -0.0300 -7.89% 0.3800 0.3500 10:15
AMBZ American Business Bank -1.64 28.8000 -0.4500 -1.54% 28.8000 28.8000 09:30
ARTH Arch Therapeutics Inc. -3.14 0.2850 -0.0340 -10.66% 0.3150 0.2730 10:58
AMZG American Eagle Energy Corp -3.41 1.8600 -0.2700 -12.68% 1.8900 1.7200 11:01
(0)
(0)
