Posted On: 10/02/2013 12:20:05 PM
Post# of 39348
OTC/BB Most Active Stocks Wednesday, October 2, 2013 12:19:41 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FMCCK Freddie Mac 5.79 +2.46 9.4800 +0.5800 +6.52% 9.4800 9.4800 11:04
SGBK Stonegate Bank [Fl] +2.15 22.0000 +1.0000 +4.76% 22.0000 22.0000 09:30
VUZI Vuzix Corp +1.97 2.2500 +0.1300 +6.13% 2.3400 2.1400 12:02
NSSI Network-1 Sec Solu +1.81 1.7400 +0.0500 +2.96% 1.7500 1.7000 11:03
HIIT Hii Technologies +1.75 0.2860 +0.0085 +3.06% 0.3000 0.2860 12:03
PROP Propell Corp +1.63 0.3850 +0.0350 +10.00% 0.3990 0.3700 11:47
TTNP Titan Pharma Inc +1.51 0.7350 +0.0450 +6.52% 0.7400 0.6990 12:03
LBMH Liberator Medical Hl +1.39 2.0400 +0.1100 +5.70% 2.0500 1.9300 11:37
FRTR Fraternity Community Bancorp Inc +1.39 14.0000 +0.2500 +1.82% 14.0000 14.0000 09:35
CWBK Commercewest Bk [Ca] +1.13 13.2500 +0.5000 +3.92% 13.2500 12.9500 11:14
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 0.8900 +0.0500 +5.95% 0.8900 0.8300 11:49
BTHE Boston Therapeutics +1.03 0.7200 +0.1300 +22.03% 0.7200 0.6700 11:46
WTER Alkaline Water Company Inc. (The) +0.98 0.6100 +0.1050 +20.79% 0.6500 0.5050 12:02
BFDI Brekford Intl Corp +0.91 0.5230 +0.0130 +2.55% 0.5230 0.5200 11:20
FNMA Fannie Mae +0.90 1.4350 +0.0550 +3.99% 1.4400 1.3700 12:03
XXII 22Nd Cent +0.84 1.3400 +0.0400 +3.08% 1.7000 1.2600 12:03
PARR Par Pete Corp +0.79 1.8800 +0.0300 +1.62% 1.8900 1.8600 11:54
FMCC Freddie Mac +0.77 1.3700 +0.0500 +3.79% 1.3700 1.3100 12:04
APPA A.P. Pharma +0.73 0.3590 +0.0115 +3.31% 0.3590 0.3450 11:07
TQLA Montalvo Spirits In +0.69 0.3500 +0.0200 +6.06% 0.3500 0.3121 11:20
GTHP Guided Therapeutics +0.64 0.6500 +0.0200 +3.17% 0.6600 0.6300 12:00
FMCKN Federal Home Ln Mtg +0.63 4.6300 +0.0900 +1.98% 4.6340 4.6240 11:49
JUVF Juniata Valley Finl +0.59 17.8500 +0.1000 +0.56% 17.8500 17.7500 09:50
FMCKJ Freddie Mac Pfd Z +0.58 5.8400 +0.0400 +0.69% 5.8400 5.7700 11:54
FVRG Forevergreen Worldwide Corporation +0.55 1.1500 +0.0690 +6.38% 1.1700 1.1000 11:58
CIGW Cig Wireless Corp +0.52 3.1500 +0.0800 +2.61% 3.2500 3.0500 11:42
ZERO Save The World Air I +0.51 1.3000 +0.0200 +1.56% 1.3000 1.2600 12:01
AMZZ Amazonica Corp +0.49 0.7400 +0.0100 +1.37% 0.7400 0.7400 09:51
FNMAS Fannie Mae Pfd S +0.47 5.8300 +0.0300 +0.52% 5.8300 5.7600 11:50
CZICF Canadian Zinc Corp +0.47 0.5338 +0.0138 +2.65% 0.5338 0.5170 11:26
NEPH Nephros Inc. +0.41 1.2500 +0.0200 +1.63% 1.2500 1.2200 10:46
SGMZ Sungame Corp +0.40 7.9500 +0.9500 +13.57% 8.9400 7.0000 11:58
DAKP Mct Holding Corp. +0.40 2.1400 +0.0300 +1.42% 2.1400 2.1100 11:43
VPIG Virtual Piggy Inc +0.34 1.2200 +0.0500 +4.27% 1.2400 1.1760 11:59
DRIO Labstyle +0.33 2.7500 +0.0300 +1.10% 2.9400 2.7200 11:36
ENSV Enservco Corpporation +0.31 1.4500 +0.0200 +1.40% 1.4500 1.4500 09:30
HPTO Hopto Inc. +0.31 0.5836 +0.0076 +1.32% 0.5900 0.5550 11:48
NROM Noble Romans Inc +0.30 1.6200 +0.0200 +1.25% 1.6400 1.6000 11:23
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 11:32
XBTC Xhibit Corp. +0.21 1.8900 +0.0400 +2.16% 1.8900 1.8000 11:13
FKYS First Keystone Corp +0.21 26.5800 +0.0800 +0.30% 26.5800 26.5800 09:37
ACLZ Accelerize New Media +0.20 1.1200 +0.0200 +1.82% 1.1200 1.1200 11:12
UBIQ Ubiquity Broadcasting Corp. +0.11 12.7400 +0.0900 +0.71% 12.7500 12.6000 11:58
AEGA Aegea Inc. +0.10 2.2800 +0.0400 +1.79% 2.3300 2.2600 11:39
TRII Trio Resources Inc unch 0.4200 unch unch 0.4200 0.4200 11:30
FNMAH Federal Natl Mtg Pfd unch 4.5000 unch unch 4.5000 4.5000 11:30
FNMFM Fed Natl Mtg Pfd E unch 10.4900 unch unch 10.4900 10.4900 11:13
FMAR First Mariner Bancorp unch 0.8500 unch unch 0.8800 0.8500 10:15
CATC Cambridge Bancorp unch 38.9900 unch unch 38.9900 38.9900 10:59
CYRX Cryoport Inc unch 0.4800 unch unch 0.4800 0.4800 11:04
FNMAI Fed Ntl Mtg Ser Q unch 4.9500 unch unch 4.9500 4.9500 09:45
LIQT Blue Moose Media unch 2.7500 unch unch 2.7500 2.7100 11:50
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 10:40
UBMI United Bancorp [Mi] unch 6.7500 unch unch 6.7500 6.7500 11:47
GLSO Glassesoff Inc. unch 1.2200 unch unch 1.2200 1.2100 11:22
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0500 8.0000 11:17
MARA Marathon Patent Group Inc. unch 5.3500 unch unch 5.4500 5.3500 11:01
CLCN Creative Learning Corp unch 1.9100 +0.0100 +0.53% 1.9300 1.9000 12:00
BMRA Biomerica Inc -0.09 0.9450 -0.0050 -0.53% 0.9450 0.9450 09:30
AEYE Audioeye Inc -0.11 0.3950 -0.0050 -1.25% 0.3950 0.3301 11:52
SVLT Sunvault Energy Inc. -0.15 0.5500 -0.0136 -2.41% 0.5500 0.5500 11:23
CLDS Cloud Star Corp -0.15 0.6990 -0.0110 -1.55% 0.7350 0.6720 11:42
BYLK Baylake Corp -0.18 10.9500 -0.0400 -0.36% 10.9500 10.9500 10:31
ADXS Advaxis Inc -0.21 5.0100 -0.1300 -2.53% 5.1200 5.0000 11:49
FTTN First Titan Corp. -0.23 1.0400 -0.0100 -0.95% 1.0500 1.0100 11:34
TPNI The Pulse Network -0.28 0.4800 -0.0150 -3.03% 0.4950 0.4500 12:00
TKOI Telkonet Inc -0.29 0.2580 -0.0030 -1.15% 0.2590 0.2400 11:43
AXIH Axion Intl Hldgs Inc -0.30 0.5000 -0.0100 -1.96% 0.5100 0.5000 10:32
DECN Decision Diagnostics Corp -0.36 0.8500 -0.0410 -4.60% 0.8850 0.8300 12:02
UREE U.S. Rare Earths Inc -0.37 1.9600 -0.0600 -2.97% 2.0300 1.9600 11:22
PFIE Profire Energy Inc -0.37 2.3300 -0.0300 -1.27% 2.4000 2.2050 11:58
SNWV Sanuwave Health Inc -0.38 0.6410 -0.0090 -1.38% 0.6500 0.6400 11:59
HIPP Hipcricket Inc -0.40 0.4550 -0.0145 -3.09% 0.4800 0.4400 12:03
VASO Vasomedical Inc -0.49 0.2700 -0.0050 -1.82% 0.2850 0.2650 11:32
NAMG North American Oil -0.49 0.9500 -0.0400 -4.04% 1.0000 0.9300 12:04
FNMAJ Fannie Mae Pfd R -0.61 5.0500 -0.1300 -2.51% 5.2000 5.0500 11:19
PDOB Presidio Bank -0.63 8.8600 -0.0900 -1.01% 8.8600 8.8600 11:28
BZNE Biozone Pharm -0.77 0.5000 -0.0650 -11.50% 0.5990 0.4700 12:03
SOUL Soul & Vibe Interactive Inc. -0.89 0.3101 -0.0399 -11.40% 0.3200 0.3100 10:57
ECAU Echo Automotive Inc -0.94 0.2820 -0.0100 -3.42% 0.2900 0.2800 11:42
SNGX Soligenix Inc. -1.00 2.0900 -0.1000 -4.57% 2.2250 2.0500 11:13
FPMI Fluoropharma Medical Inc -1.03 0.6300 -0.0200 -3.08% 0.6300 0.6200 11:55
UMAX Umax Group Corp -1.10 0.8520 -0.3680 -30.16% 1.1500 0.7322 12:04
ISDR Issuer Direct Corp -1.15 7.4000 -0.2500 -3.27% 7.4000 7.4000 10:12
SIAF Sino Agro Food Inc -1.28 0.5050 -0.0351 -6.50% 0.5400 0.5000 11:51
PTQMF Petaquilla Minerals -1.33 0.3100 -0.0147 -4.53% 0.3105 0.3100 11:03
SFES Safestitch Medical -1.34 1.3500 -0.1000 -6.90% 1.4300 1.3500 11:35
STVI Snap Interactive -1.41 0.7500 -0.1000 -11.76% 0.8200 0.7457 11:00
OBJE Obscene Jeans Corp -1.53 0.3510 -0.0290 -7.63% 0.3800 0.3500 11:42
AMBZ American Business Bank -1.64 28.8000 -0.4500 -1.54% 28.8000 28.8000 09:30
MRIC Mri Interventions -1.92 1.5100 -0.0700 -4.43% 1.6400 1.5100 11:36
ARTH Arch Therapeutics Inc. -2.23 0.2900 -0.0290 -9.09% 0.3150 0.2730 12:04
AMZG American Eagle Energy Corp -3.23 1.8500 -0.2800 -13.15% 1.8900 1.7200 12:04
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FMCCK Freddie Mac 5.79 +2.46 9.4800 +0.5800 +6.52% 9.4800 9.4800 11:04
SGBK Stonegate Bank [Fl] +2.15 22.0000 +1.0000 +4.76% 22.0000 22.0000 09:30
VUZI Vuzix Corp +1.97 2.2500 +0.1300 +6.13% 2.3400 2.1400 12:02
NSSI Network-1 Sec Solu +1.81 1.7400 +0.0500 +2.96% 1.7500 1.7000 11:03
HIIT Hii Technologies +1.75 0.2860 +0.0085 +3.06% 0.3000 0.2860 12:03
PROP Propell Corp +1.63 0.3850 +0.0350 +10.00% 0.3990 0.3700 11:47
TTNP Titan Pharma Inc +1.51 0.7350 +0.0450 +6.52% 0.7400 0.6990 12:03
LBMH Liberator Medical Hl +1.39 2.0400 +0.1100 +5.70% 2.0500 1.9300 11:37
FRTR Fraternity Community Bancorp Inc +1.39 14.0000 +0.2500 +1.82% 14.0000 14.0000 09:35
CWBK Commercewest Bk [Ca] +1.13 13.2500 +0.5000 +3.92% 13.2500 12.9500 11:14
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 0.8900 +0.0500 +5.95% 0.8900 0.8300 11:49
BTHE Boston Therapeutics +1.03 0.7200 +0.1300 +22.03% 0.7200 0.6700 11:46
WTER Alkaline Water Company Inc. (The) +0.98 0.6100 +0.1050 +20.79% 0.6500 0.5050 12:02
BFDI Brekford Intl Corp +0.91 0.5230 +0.0130 +2.55% 0.5230 0.5200 11:20
FNMA Fannie Mae +0.90 1.4350 +0.0550 +3.99% 1.4400 1.3700 12:03
XXII 22Nd Cent +0.84 1.3400 +0.0400 +3.08% 1.7000 1.2600 12:03
PARR Par Pete Corp +0.79 1.8800 +0.0300 +1.62% 1.8900 1.8600 11:54
FMCC Freddie Mac +0.77 1.3700 +0.0500 +3.79% 1.3700 1.3100 12:04
APPA A.P. Pharma +0.73 0.3590 +0.0115 +3.31% 0.3590 0.3450 11:07
TQLA Montalvo Spirits In +0.69 0.3500 +0.0200 +6.06% 0.3500 0.3121 11:20
GTHP Guided Therapeutics +0.64 0.6500 +0.0200 +3.17% 0.6600 0.6300 12:00
FMCKN Federal Home Ln Mtg +0.63 4.6300 +0.0900 +1.98% 4.6340 4.6240 11:49
JUVF Juniata Valley Finl +0.59 17.8500 +0.1000 +0.56% 17.8500 17.7500 09:50
FMCKJ Freddie Mac Pfd Z +0.58 5.8400 +0.0400 +0.69% 5.8400 5.7700 11:54
FVRG Forevergreen Worldwide Corporation +0.55 1.1500 +0.0690 +6.38% 1.1700 1.1000 11:58
CIGW Cig Wireless Corp +0.52 3.1500 +0.0800 +2.61% 3.2500 3.0500 11:42
ZERO Save The World Air I +0.51 1.3000 +0.0200 +1.56% 1.3000 1.2600 12:01
AMZZ Amazonica Corp +0.49 0.7400 +0.0100 +1.37% 0.7400 0.7400 09:51
FNMAS Fannie Mae Pfd S +0.47 5.8300 +0.0300 +0.52% 5.8300 5.7600 11:50
CZICF Canadian Zinc Corp +0.47 0.5338 +0.0138 +2.65% 0.5338 0.5170 11:26
NEPH Nephros Inc. +0.41 1.2500 +0.0200 +1.63% 1.2500 1.2200 10:46
SGMZ Sungame Corp +0.40 7.9500 +0.9500 +13.57% 8.9400 7.0000 11:58
DAKP Mct Holding Corp. +0.40 2.1400 +0.0300 +1.42% 2.1400 2.1100 11:43
VPIG Virtual Piggy Inc +0.34 1.2200 +0.0500 +4.27% 1.2400 1.1760 11:59
DRIO Labstyle +0.33 2.7500 +0.0300 +1.10% 2.9400 2.7200 11:36
ENSV Enservco Corpporation +0.31 1.4500 +0.0200 +1.40% 1.4500 1.4500 09:30
HPTO Hopto Inc. +0.31 0.5836 +0.0076 +1.32% 0.5900 0.5550 11:48
NROM Noble Romans Inc +0.30 1.6200 +0.0200 +1.25% 1.6400 1.6000 11:23
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 11:32
XBTC Xhibit Corp. +0.21 1.8900 +0.0400 +2.16% 1.8900 1.8000 11:13
FKYS First Keystone Corp +0.21 26.5800 +0.0800 +0.30% 26.5800 26.5800 09:37
ACLZ Accelerize New Media +0.20 1.1200 +0.0200 +1.82% 1.1200 1.1200 11:12
UBIQ Ubiquity Broadcasting Corp. +0.11 12.7400 +0.0900 +0.71% 12.7500 12.6000 11:58
AEGA Aegea Inc. +0.10 2.2800 +0.0400 +1.79% 2.3300 2.2600 11:39
TRII Trio Resources Inc unch 0.4200 unch unch 0.4200 0.4200 11:30
FNMAH Federal Natl Mtg Pfd unch 4.5000 unch unch 4.5000 4.5000 11:30
FNMFM Fed Natl Mtg Pfd E unch 10.4900 unch unch 10.4900 10.4900 11:13
FMAR First Mariner Bancorp unch 0.8500 unch unch 0.8800 0.8500 10:15
CATC Cambridge Bancorp unch 38.9900 unch unch 38.9900 38.9900 10:59
CYRX Cryoport Inc unch 0.4800 unch unch 0.4800 0.4800 11:04
FNMAI Fed Ntl Mtg Ser Q unch 4.9500 unch unch 4.9500 4.9500 09:45
LIQT Blue Moose Media unch 2.7500 unch unch 2.7500 2.7100 11:50
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 10:40
UBMI United Bancorp [Mi] unch 6.7500 unch unch 6.7500 6.7500 11:47
GLSO Glassesoff Inc. unch 1.2200 unch unch 1.2200 1.2100 11:22
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0500 8.0000 11:17
MARA Marathon Patent Group Inc. unch 5.3500 unch unch 5.4500 5.3500 11:01
CLCN Creative Learning Corp unch 1.9100 +0.0100 +0.53% 1.9300 1.9000 12:00
BMRA Biomerica Inc -0.09 0.9450 -0.0050 -0.53% 0.9450 0.9450 09:30
AEYE Audioeye Inc -0.11 0.3950 -0.0050 -1.25% 0.3950 0.3301 11:52
SVLT Sunvault Energy Inc. -0.15 0.5500 -0.0136 -2.41% 0.5500 0.5500 11:23
CLDS Cloud Star Corp -0.15 0.6990 -0.0110 -1.55% 0.7350 0.6720 11:42
BYLK Baylake Corp -0.18 10.9500 -0.0400 -0.36% 10.9500 10.9500 10:31
ADXS Advaxis Inc -0.21 5.0100 -0.1300 -2.53% 5.1200 5.0000 11:49
FTTN First Titan Corp. -0.23 1.0400 -0.0100 -0.95% 1.0500 1.0100 11:34
TPNI The Pulse Network -0.28 0.4800 -0.0150 -3.03% 0.4950 0.4500 12:00
TKOI Telkonet Inc -0.29 0.2580 -0.0030 -1.15% 0.2590 0.2400 11:43
AXIH Axion Intl Hldgs Inc -0.30 0.5000 -0.0100 -1.96% 0.5100 0.5000 10:32
DECN Decision Diagnostics Corp -0.36 0.8500 -0.0410 -4.60% 0.8850 0.8300 12:02
UREE U.S. Rare Earths Inc -0.37 1.9600 -0.0600 -2.97% 2.0300 1.9600 11:22
PFIE Profire Energy Inc -0.37 2.3300 -0.0300 -1.27% 2.4000 2.2050 11:58
SNWV Sanuwave Health Inc -0.38 0.6410 -0.0090 -1.38% 0.6500 0.6400 11:59
HIPP Hipcricket Inc -0.40 0.4550 -0.0145 -3.09% 0.4800 0.4400 12:03
VASO Vasomedical Inc -0.49 0.2700 -0.0050 -1.82% 0.2850 0.2650 11:32
NAMG North American Oil -0.49 0.9500 -0.0400 -4.04% 1.0000 0.9300 12:04
FNMAJ Fannie Mae Pfd R -0.61 5.0500 -0.1300 -2.51% 5.2000 5.0500 11:19
PDOB Presidio Bank -0.63 8.8600 -0.0900 -1.01% 8.8600 8.8600 11:28
BZNE Biozone Pharm -0.77 0.5000 -0.0650 -11.50% 0.5990 0.4700 12:03
SOUL Soul & Vibe Interactive Inc. -0.89 0.3101 -0.0399 -11.40% 0.3200 0.3100 10:57
ECAU Echo Automotive Inc -0.94 0.2820 -0.0100 -3.42% 0.2900 0.2800 11:42
SNGX Soligenix Inc. -1.00 2.0900 -0.1000 -4.57% 2.2250 2.0500 11:13
FPMI Fluoropharma Medical Inc -1.03 0.6300 -0.0200 -3.08% 0.6300 0.6200 11:55
UMAX Umax Group Corp -1.10 0.8520 -0.3680 -30.16% 1.1500 0.7322 12:04
ISDR Issuer Direct Corp -1.15 7.4000 -0.2500 -3.27% 7.4000 7.4000 10:12
SIAF Sino Agro Food Inc -1.28 0.5050 -0.0351 -6.50% 0.5400 0.5000 11:51
PTQMF Petaquilla Minerals -1.33 0.3100 -0.0147 -4.53% 0.3105 0.3100 11:03
SFES Safestitch Medical -1.34 1.3500 -0.1000 -6.90% 1.4300 1.3500 11:35
STVI Snap Interactive -1.41 0.7500 -0.1000 -11.76% 0.8200 0.7457 11:00
OBJE Obscene Jeans Corp -1.53 0.3510 -0.0290 -7.63% 0.3800 0.3500 11:42
AMBZ American Business Bank -1.64 28.8000 -0.4500 -1.54% 28.8000 28.8000 09:30
MRIC Mri Interventions -1.92 1.5100 -0.0700 -4.43% 1.6400 1.5100 11:36
ARTH Arch Therapeutics Inc. -2.23 0.2900 -0.0290 -9.09% 0.3150 0.2730 12:04
AMZG American Eagle Energy Corp -3.23 1.8500 -0.2800 -13.15% 1.8900 1.7200 12:04
(0)
(0)
