Posted On: 10/02/2013 1:22:32 PM
Post# of 39348
OTC/BB Most Active Stocks Wednesday, October 2, 2013 1:22:07 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
BNET Bion Environmental Technologies Inc. +3.12 1.7000 +0.3200 +23.19% 1.7000 1.4400 12:07
FMCCK Freddie Mac 5.79 +2.46 9.4800 +0.5800 +6.52% 9.4800 9.4800 11:04
PROP Propell Corp +2.45 0.4100 +0.0600 +17.14% 0.4200 0.3700 13:02
DUMA Duma Energy Corp +2.20 2.0300 +0.1300 +6.84% 2.0300 1.8900 12:57
SGBK Stonegate Bank [Fl] +2.15 22.0000 +1.0000 +4.76% 22.0000 22.0000 09:30
AMPD Amp Holding Inc. +2.10 0.3000 +0.0500 +20.00% 0.3000 0.2400 12:33
FNMA Fannie Mae +1.96 1.4900 +0.1100 +7.97% 1.5000 1.3700 13:06
FMCC Freddie Mac +1.78 1.4000 +0.0800 +6.06% 1.4200 1.3100 13:05
VUZI Vuzix Corp +1.72 2.2300 +0.1100 +5.19% 2.3400 2.1400 13:05
TTNP Titan Pharma Inc +1.66 0.7400 +0.0500 +7.25% 0.7400 0.6990 13:06
LBMH Liberator Medical Hl +1.50 2.0500 +0.1200 +6.22% 2.0500 1.9300 12:13
FRTR Fraternity Community Bancorp Inc +1.39 14.0000 +0.2500 +1.82% 14.0000 14.0000 09:35
SHPR Poly Shield Technologies Inc +1.24 0.9000 +0.0600 +7.14% 0.9000 0.8300 12:32
KDUS Cadus Corp +1.12 1.5200 +0.0300 +2.01% 1.5200 1.5100 09:32
BTHE Boston Therapeutics +1.03 0.7200 +0.1300 +22.03% 0.7200 0.6700 11:46
CWBK Commercewest Bk [Ca] +1.02 13.5000 +0.7500 +5.88% 13.5000 12.9500 12:40
ZERO Save The World Air I +0.99 1.3200 +0.0400 +3.13% 1.3200 1.2600 12:51
BFDI Brekford Intl Corp +0.91 0.5230 +0.0130 +2.55% 0.5230 0.5200 11:20
WTER Alkaline Water Company Inc. (The) +0.86 0.5950 +0.0900 +17.82% 0.6500 0.5050 13:06
FVRG Forevergreen Worldwide Corporation +0.85 1.1900 +0.1090 +10.08% 1.1900 1.1000 13:00
PARR Par Pete Corp +0.79 1.8800 +0.0300 +1.62% 1.8900 1.8600 12:45
FMCKN Federal Home Ln Mtg +0.77 4.6500 +0.1100 +2.42% 4.6500 4.5500 12:38
HIIT Hii Technologies +0.72 0.2860 +0.0085 +3.06% 0.3000 0.2860 12:03
SVLT Sunvault Energy Inc. +0.72 0.6380 +0.0744 +13.20% 0.6380 0.5500 12:45
TQLA Montalvo Spirits In +0.69 0.3500 +0.0200 +6.06% 0.3500 0.3121 12:43
XXII 22Nd Cent +0.68 1.3400 +0.0400 +3.08% 1.7000 1.2600 13:04
GTHP Guided Therapeutics +0.64 0.6500 +0.0200 +3.17% 0.6600 0.6300 13:05
JUVF Juniata Valley Finl +0.59 17.8500 +0.1000 +0.56% 17.8500 17.7500 09:50
ACLZ Accelerize New Media +0.58 1.1600 +0.0600 +5.45% 1.1600 1.1200 12:40
CALVF Caledonia Mining Cp +0.56 0.7250 +0.0120 +1.68% 0.7500 0.7200 13:03
UBMI United Bancorp [Mi] +0.56 6.8000 +0.0500 +0.74% 6.8000 6.7500 12:55
AMZZ Amazonica Corp +0.49 0.7400 +0.0100 +1.37% 0.7400 0.7400 09:51
FNMAS Fannie Mae Pfd S +0.47 5.8400 +0.0400 +0.69% 5.8400 5.7600 13:00
DRIO Labstyle +0.44 2.7600 +0.0400 +1.47% 2.9400 2.7200 12:20
FMCKJ Freddie Mac Pfd Z +0.44 5.8300 +0.0300 +0.52% 5.8500 5.7700 13:05
LIQT Blue Moose Media +0.42 2.8000 +0.0500 +1.82% 2.8000 2.7100 12:43
NEPH Nephros Inc. +0.41 1.2500 +0.0200 +1.63% 1.2500 1.2200 10:46
NSSI Network-1 Sec Solu +0.40 1.7000 +0.0100 +0.59% 1.7500 1.7000 12:32
SGMZ Sungame Corp +0.38 7.9500 +0.9500 +13.57% 8.9400 7.0000 11:58
CLCN Creative Learning Corp +0.36 1.9500 +0.0500 +2.63% 1.9500 1.9000 12:29
FNMAI Fed Ntl Mtg Ser Q +0.35 4.9900 +0.0400 +0.81% 4.9900 4.9500 12:12
CZICF Canadian Zinc Corp +0.34 0.5300 +0.0100 +1.92% 0.5348 0.5170 12:57
CIGW Cig Wireless Corp +0.33 3.1200 +0.0500 +1.63% 3.2500 3.0500 12:55
VPIG Virtual Piggy Inc +0.28 1.2200 +0.0500 +4.27% 1.2400 1.1760 12:41
SCIO Scio Diamond Tech Cp +0.24 0.4400 +0.0200 +4.76% 0.4500 0.4400 10:02
FKYS First Keystone Corp +0.21 26.5800 +0.0800 +0.30% 26.5800 26.5800 09:37
HPTO Hopto Inc. +0.17 0.5800 +0.0040 +0.69% 0.5900 0.5550 13:04
AEGA Aegea Inc. +0.17 2.3100 +0.0700 +3.12% 2.3400 2.2600 13:04
UBIQ Ubiquity Broadcasting Corp. +0.16 12.7900 +0.1400 +1.11% 12.7900 12.6000 12:22
APPA A.P. Pharma +0.16 0.3499 +0.0024 +0.69% 0.3590 0.3450 12:48
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 10:40
FNMFM Fed Natl Mtg Pfd E unch 10.4900 unch unch 10.4900 10.4900 11:13
CYRX Cryoport Inc unch 0.4800 unch unch 0.4800 0.4800 11:04
GLSO Glassesoff Inc. unch 1.2200 unch unch 1.2200 1.2100 11:22
FNMAH Federal Natl Mtg Pfd unch 4.5000 unch unch 4.5000 4.5000 11:30
CATC Cambridge Bancorp unch 38.9900 unch unch 38.9900 38.9900 10:59
OBJE Obscene Jeans Corp unch 0.3800 unch unch 0.3800 0.3500 13:02
TRII Trio Resources Inc unch 0.4200 unch unch 0.4200 0.4200 11:30
RLJEW Rlj Entertainment unch 0.3300 unch unch 0.3300 0.3300 12:04
DAKP Mct Holding Corp. unch 2.1100 unch unch 2.1400 2.1100 12:19
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0500 8.0000 12:53
MARA Marathon Patent Group Inc. unch 5.3500 unch unch 5.4500 5.3500 11:01
XBTC Xhibit Corp. -0.05 1.8400 -0.0100 -0.54% 1.8900 1.8000 12:57
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
CLDS Cloud Star Corp -0.14 0.7000 -0.0100 -1.41% 0.7350 0.6720 12:56
NROM Noble Romans Inc -0.15 1.5900 -0.0100 -0.63% 1.6400 1.5900 13:05
ADXS Advaxis Inc -0.16 5.0400 -0.1000 -1.95% 5.1200 5.0000 13:03
TPNI The Pulse Network -0.17 0.4800 -0.0150 -3.03% 0.4950 0.4500 12:51
BYLK Baylake Corp -0.18 10.9500 -0.0400 -0.36% 10.9500 10.9500 10:31
ECAU Echo Automotive Inc -0.19 0.2900 -0.0020 -0.68% 0.2900 0.2800 12:49
FTTN First Titan Corp. -0.23 1.0400 -0.0100 -0.95% 1.0500 1.0100 11:34
MSHF Mediashift Inc. -0.24 4.1000 -0.0500 -1.20% 4.2000 4.1000 12:15
MAXD Max Sound Corp -0.27 0.2600 -0.0050 -1.89% 0.2690 0.2500 13:06
DECN Decision Diagnostics Corp -0.28 0.8600 -0.0310 -3.48% 0.8850 0.7900 13:01
AXIH Axion Intl Hldgs Inc -0.30 0.5000 -0.0100 -1.96% 0.5100 0.5000 10:32
ENSV Enservco Corpporation -0.31 1.4100 -0.0200 -1.40% 1.4500 1.4100 12:52
SNWV Sanuwave Health Inc -0.34 0.6410 -0.0090 -1.38% 0.6500 0.6400 11:59
PVLY Premier Valley Bk CA -0.34 5.8000 -0.0500 -0.85% 5.8600 5.8000 12:34
UREE U.S. Rare Earths Inc -0.37 1.9600 -0.0600 -2.97% 2.0300 1.9600 11:22
VASO Vasomedical Inc -0.39 0.2710 -0.0040 -1.45% 0.2850 0.2650 12:31
FMAR First Mariner Bancorp -0.41 0.8300 -0.0200 -2.35% 0.8800 0.7501 12:49
BZNE Biozone Pharm -0.41 0.5300 -0.0350 -6.19% 0.5990 0.4700 13:03
NAMG North American Oil -0.49 0.9500 -0.0400 -4.04% 1.0000 0.9300 13:01
PFIE Profire Energy Inc -0.56 2.2700 -0.0900 -3.81% 2.4000 2.2050 12:43
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
SOUL Soul & Vibe Interactive Inc. -0.66 0.3200 -0.0300 -8.57% 0.3300 0.3100 12:47
SFES Safestitch Medical -0.68 1.4000 -0.0500 -3.45% 1.4500 1.3500 12:34
FPMI Fluoropharma Medical Inc -0.69 0.6300 -0.0200 -3.08% 0.6300 0.6200 11:55
HIPP Hipcricket Inc -0.74 0.4500 -0.0195 -4.15% 0.4800 0.4400 13:00
UMAX Umax Group Corp -0.88 0.8600 -0.3600 -29.51% 1.1500 0.7322 12:58
SNGX Soligenix Inc. -1.10 2.0800 -0.1100 -5.02% 2.2250 2.0500 12:49
SIAF Sino Agro Food Inc -1.11 0.5200 -0.0201 -3.72% 0.5400 0.5000 13:04
MRIC Mri Interventions -1.18 1.5400 -0.0400 -2.53% 1.6400 1.5100 13:06
PTQMF Petaquilla Minerals -1.33 0.3100 -0.0147 -4.53% 0.3105 0.3100 11:03
ISDR Issuer Direct Corp -1.62 7.2900 -0.3600 -4.71% 7.4000 7.2900 12:58
AMBZ American Business Bank -1.64 28.8000 -0.4500 -1.54% 28.8000 28.8000 09:30
STVI Snap Interactive -1.68 0.7300 -0.1200 -14.12% 0.8200 0.7300 12:54
ARTH Arch Therapeutics Inc. -2.23 0.2900 -0.0290 -9.09% 0.3150 0.2730 12:59
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
BNET Bion Environmental Technologies Inc. +3.12 1.7000 +0.3200 +23.19% 1.7000 1.4400 12:07
FMCCK Freddie Mac 5.79 +2.46 9.4800 +0.5800 +6.52% 9.4800 9.4800 11:04
PROP Propell Corp +2.45 0.4100 +0.0600 +17.14% 0.4200 0.3700 13:02
DUMA Duma Energy Corp +2.20 2.0300 +0.1300 +6.84% 2.0300 1.8900 12:57
SGBK Stonegate Bank [Fl] +2.15 22.0000 +1.0000 +4.76% 22.0000 22.0000 09:30
AMPD Amp Holding Inc. +2.10 0.3000 +0.0500 +20.00% 0.3000 0.2400 12:33
FNMA Fannie Mae +1.96 1.4900 +0.1100 +7.97% 1.5000 1.3700 13:06
FMCC Freddie Mac +1.78 1.4000 +0.0800 +6.06% 1.4200 1.3100 13:05
VUZI Vuzix Corp +1.72 2.2300 +0.1100 +5.19% 2.3400 2.1400 13:05
TTNP Titan Pharma Inc +1.66 0.7400 +0.0500 +7.25% 0.7400 0.6990 13:06
LBMH Liberator Medical Hl +1.50 2.0500 +0.1200 +6.22% 2.0500 1.9300 12:13
FRTR Fraternity Community Bancorp Inc +1.39 14.0000 +0.2500 +1.82% 14.0000 14.0000 09:35
SHPR Poly Shield Technologies Inc +1.24 0.9000 +0.0600 +7.14% 0.9000 0.8300 12:32
KDUS Cadus Corp +1.12 1.5200 +0.0300 +2.01% 1.5200 1.5100 09:32
BTHE Boston Therapeutics +1.03 0.7200 +0.1300 +22.03% 0.7200 0.6700 11:46
CWBK Commercewest Bk [Ca] +1.02 13.5000 +0.7500 +5.88% 13.5000 12.9500 12:40
ZERO Save The World Air I +0.99 1.3200 +0.0400 +3.13% 1.3200 1.2600 12:51
BFDI Brekford Intl Corp +0.91 0.5230 +0.0130 +2.55% 0.5230 0.5200 11:20
WTER Alkaline Water Company Inc. (The) +0.86 0.5950 +0.0900 +17.82% 0.6500 0.5050 13:06
FVRG Forevergreen Worldwide Corporation +0.85 1.1900 +0.1090 +10.08% 1.1900 1.1000 13:00
PARR Par Pete Corp +0.79 1.8800 +0.0300 +1.62% 1.8900 1.8600 12:45
FMCKN Federal Home Ln Mtg +0.77 4.6500 +0.1100 +2.42% 4.6500 4.5500 12:38
HIIT Hii Technologies +0.72 0.2860 +0.0085 +3.06% 0.3000 0.2860 12:03
SVLT Sunvault Energy Inc. +0.72 0.6380 +0.0744 +13.20% 0.6380 0.5500 12:45
TQLA Montalvo Spirits In +0.69 0.3500 +0.0200 +6.06% 0.3500 0.3121 12:43
XXII 22Nd Cent +0.68 1.3400 +0.0400 +3.08% 1.7000 1.2600 13:04
GTHP Guided Therapeutics +0.64 0.6500 +0.0200 +3.17% 0.6600 0.6300 13:05
JUVF Juniata Valley Finl +0.59 17.8500 +0.1000 +0.56% 17.8500 17.7500 09:50
ACLZ Accelerize New Media +0.58 1.1600 +0.0600 +5.45% 1.1600 1.1200 12:40
CALVF Caledonia Mining Cp +0.56 0.7250 +0.0120 +1.68% 0.7500 0.7200 13:03
UBMI United Bancorp [Mi] +0.56 6.8000 +0.0500 +0.74% 6.8000 6.7500 12:55
AMZZ Amazonica Corp +0.49 0.7400 +0.0100 +1.37% 0.7400 0.7400 09:51
FNMAS Fannie Mae Pfd S +0.47 5.8400 +0.0400 +0.69% 5.8400 5.7600 13:00
DRIO Labstyle +0.44 2.7600 +0.0400 +1.47% 2.9400 2.7200 12:20
FMCKJ Freddie Mac Pfd Z +0.44 5.8300 +0.0300 +0.52% 5.8500 5.7700 13:05
LIQT Blue Moose Media +0.42 2.8000 +0.0500 +1.82% 2.8000 2.7100 12:43
NEPH Nephros Inc. +0.41 1.2500 +0.0200 +1.63% 1.2500 1.2200 10:46
NSSI Network-1 Sec Solu +0.40 1.7000 +0.0100 +0.59% 1.7500 1.7000 12:32
SGMZ Sungame Corp +0.38 7.9500 +0.9500 +13.57% 8.9400 7.0000 11:58
CLCN Creative Learning Corp +0.36 1.9500 +0.0500 +2.63% 1.9500 1.9000 12:29
FNMAI Fed Ntl Mtg Ser Q +0.35 4.9900 +0.0400 +0.81% 4.9900 4.9500 12:12
CZICF Canadian Zinc Corp +0.34 0.5300 +0.0100 +1.92% 0.5348 0.5170 12:57
CIGW Cig Wireless Corp +0.33 3.1200 +0.0500 +1.63% 3.2500 3.0500 12:55
VPIG Virtual Piggy Inc +0.28 1.2200 +0.0500 +4.27% 1.2400 1.1760 12:41
SCIO Scio Diamond Tech Cp +0.24 0.4400 +0.0200 +4.76% 0.4500 0.4400 10:02
FKYS First Keystone Corp +0.21 26.5800 +0.0800 +0.30% 26.5800 26.5800 09:37
HPTO Hopto Inc. +0.17 0.5800 +0.0040 +0.69% 0.5900 0.5550 13:04
AEGA Aegea Inc. +0.17 2.3100 +0.0700 +3.12% 2.3400 2.2600 13:04
UBIQ Ubiquity Broadcasting Corp. +0.16 12.7900 +0.1400 +1.11% 12.7900 12.6000 12:22
APPA A.P. Pharma +0.16 0.3499 +0.0024 +0.69% 0.3590 0.3450 12:48
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 10:40
FNMFM Fed Natl Mtg Pfd E unch 10.4900 unch unch 10.4900 10.4900 11:13
CYRX Cryoport Inc unch 0.4800 unch unch 0.4800 0.4800 11:04
GLSO Glassesoff Inc. unch 1.2200 unch unch 1.2200 1.2100 11:22
FNMAH Federal Natl Mtg Pfd unch 4.5000 unch unch 4.5000 4.5000 11:30
CATC Cambridge Bancorp unch 38.9900 unch unch 38.9900 38.9900 10:59
OBJE Obscene Jeans Corp unch 0.3800 unch unch 0.3800 0.3500 13:02
TRII Trio Resources Inc unch 0.4200 unch unch 0.4200 0.4200 11:30
RLJEW Rlj Entertainment unch 0.3300 unch unch 0.3300 0.3300 12:04
DAKP Mct Holding Corp. unch 2.1100 unch unch 2.1400 2.1100 12:19
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0500 8.0000 12:53
MARA Marathon Patent Group Inc. unch 5.3500 unch unch 5.4500 5.3500 11:01
XBTC Xhibit Corp. -0.05 1.8400 -0.0100 -0.54% 1.8900 1.8000 12:57
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
CLDS Cloud Star Corp -0.14 0.7000 -0.0100 -1.41% 0.7350 0.6720 12:56
NROM Noble Romans Inc -0.15 1.5900 -0.0100 -0.63% 1.6400 1.5900 13:05
ADXS Advaxis Inc -0.16 5.0400 -0.1000 -1.95% 5.1200 5.0000 13:03
TPNI The Pulse Network -0.17 0.4800 -0.0150 -3.03% 0.4950 0.4500 12:51
BYLK Baylake Corp -0.18 10.9500 -0.0400 -0.36% 10.9500 10.9500 10:31
ECAU Echo Automotive Inc -0.19 0.2900 -0.0020 -0.68% 0.2900 0.2800 12:49
FTTN First Titan Corp. -0.23 1.0400 -0.0100 -0.95% 1.0500 1.0100 11:34
MSHF Mediashift Inc. -0.24 4.1000 -0.0500 -1.20% 4.2000 4.1000 12:15
MAXD Max Sound Corp -0.27 0.2600 -0.0050 -1.89% 0.2690 0.2500 13:06
DECN Decision Diagnostics Corp -0.28 0.8600 -0.0310 -3.48% 0.8850 0.7900 13:01
AXIH Axion Intl Hldgs Inc -0.30 0.5000 -0.0100 -1.96% 0.5100 0.5000 10:32
ENSV Enservco Corpporation -0.31 1.4100 -0.0200 -1.40% 1.4500 1.4100 12:52
SNWV Sanuwave Health Inc -0.34 0.6410 -0.0090 -1.38% 0.6500 0.6400 11:59
PVLY Premier Valley Bk CA -0.34 5.8000 -0.0500 -0.85% 5.8600 5.8000 12:34
UREE U.S. Rare Earths Inc -0.37 1.9600 -0.0600 -2.97% 2.0300 1.9600 11:22
VASO Vasomedical Inc -0.39 0.2710 -0.0040 -1.45% 0.2850 0.2650 12:31
FMAR First Mariner Bancorp -0.41 0.8300 -0.0200 -2.35% 0.8800 0.7501 12:49
BZNE Biozone Pharm -0.41 0.5300 -0.0350 -6.19% 0.5990 0.4700 13:03
NAMG North American Oil -0.49 0.9500 -0.0400 -4.04% 1.0000 0.9300 13:01
PFIE Profire Energy Inc -0.56 2.2700 -0.0900 -3.81% 2.4000 2.2050 12:43
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
SOUL Soul & Vibe Interactive Inc. -0.66 0.3200 -0.0300 -8.57% 0.3300 0.3100 12:47
SFES Safestitch Medical -0.68 1.4000 -0.0500 -3.45% 1.4500 1.3500 12:34
FPMI Fluoropharma Medical Inc -0.69 0.6300 -0.0200 -3.08% 0.6300 0.6200 11:55
HIPP Hipcricket Inc -0.74 0.4500 -0.0195 -4.15% 0.4800 0.4400 13:00
UMAX Umax Group Corp -0.88 0.8600 -0.3600 -29.51% 1.1500 0.7322 12:58
SNGX Soligenix Inc. -1.10 2.0800 -0.1100 -5.02% 2.2250 2.0500 12:49
SIAF Sino Agro Food Inc -1.11 0.5200 -0.0201 -3.72% 0.5400 0.5000 13:04
MRIC Mri Interventions -1.18 1.5400 -0.0400 -2.53% 1.6400 1.5100 13:06
PTQMF Petaquilla Minerals -1.33 0.3100 -0.0147 -4.53% 0.3105 0.3100 11:03
ISDR Issuer Direct Corp -1.62 7.2900 -0.3600 -4.71% 7.4000 7.2900 12:58
AMBZ American Business Bank -1.64 28.8000 -0.4500 -1.54% 28.8000 28.8000 09:30
STVI Snap Interactive -1.68 0.7300 -0.1200 -14.12% 0.8200 0.7300 12:54
ARTH Arch Therapeutics Inc. -2.23 0.2900 -0.0290 -9.09% 0.3150 0.2730 12:59
(0)
(0)
