Posted On: 10/02/2013 2:24:50 PM
Post# of 39348
OTC/BB Most Active Stocks Wednesday, October 2, 2013 2:24:25 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
FMCKK Fed Home Ln Mtg 5.0 +2.70 9.2400 +0.7100 +8.32% 9.2400 9.2400 13:35
TTNP Titan Pharma Inc +2.60 0.7800 +0.0900 +13.04% 0.7900 0.6990 14:07
PROP Propell Corp +2.58 0.4150 +0.0650 +18.57% 0.4200 0.3700 13:40
FMCCK Freddie Mac 5.79 +2.46 9.4800 +0.5800 +6.52% 9.4800 9.4800 11:04
FNMA Fannie Mae +2.32 1.5300 +0.1500 +10.87% 1.5900 1.3700 14:09
AMPD Amp Holding Inc. +2.10 0.3000 +0.0500 +20.00% 0.3000 0.2400 12:33
FMCC Freddie Mac +1.92 1.4300 +0.1100 +8.33% 1.5000 1.3100 14:09
LBMH Liberator Medical Hl +1.82 2.0800 +0.1500 +7.77% 2.0800 1.9300 14:02
DUMA Duma Energy Corp +1.80 2.0000 +0.1000 +5.26% 2.0300 1.8900 13:18
FRTR Fraternity Community Bancorp Inc +1.39 14.0000 +0.2500 +1.82% 14.0000 14.0000 09:35
VUZI Vuzix Corp +1.30 2.2000 +0.0800 +3.77% 2.3400 2.1400 14:02
SGBK Stonegate Bank [Fl] +1.17 21.5000 +0.5000 +2.38% 22.0000 21.5000 14:04
SHPR Poly Shield Technologies Inc +1.14 0.8950 +0.0550 +6.55% 0.9000 0.8300 14:08
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 13.2000 +0.4500 +3.53% 13.5000 12.9500 13:08
FMCKJ Freddie Mac Pfd Z +1.00 5.8700 +0.0700 +1.21% 5.8700 5.7700 13:57
FMCKL Freddie Mac 6.02 Pfd +0.98 4.7400 +0.1200 +2.60% 4.7400 4.6900 13:45
BFDI Brekford Intl Corp +0.91 0.5230 +0.0130 +2.55% 0.5230 0.5200 11:20
UBMI United Bancorp [Mi] +0.90 6.8500 +0.1000 +1.48% 6.8500 6.7500 13:36
WTER Alkaline Water Company Inc. (The) +0.85 0.5900 +0.0850 +16.83% 0.6500 0.5050 14:08
FNMAH Federal Natl Mtg Pfd +0.84 4.6300 +0.1300 +2.89% 4.6300 4.5000 13:42
XXII 22Nd Cent +0.84 1.3500 +0.0500 +3.85% 1.7000 1.2600 14:09
PARR Par Pete Corp +0.79 1.8800 +0.0300 +1.62% 1.8900 1.8600 13:35
FVRG Forevergreen Worldwide Corporation +0.78 1.1810 +0.1000 +9.25% 1.1900 1.1000 14:01
FMCKN Federal Home Ln Mtg +0.77 4.6500 +0.1100 +2.42% 4.6500 4.5500 12:38
SVLT Sunvault Energy Inc. +0.72 0.6380 +0.0744 +13.20% 0.6380 0.5500 12:45
HIIT Hii Technologies +0.72 0.2860 +0.0085 +3.06% 0.3000 0.2860 12:03
TQLA Montalvo Spirits In +0.69 0.3500 +0.0200 +6.06% 0.3500 0.3121 13:09
GTHP Guided Therapeutics +0.64 0.6500 +0.0200 +3.17% 0.6600 0.6300 14:09
JUVF Juniata Valley Finl +0.59 17.8500 +0.1000 +0.56% 17.8500 17.7500 09:50
CLCN Creative Learning Corp +0.59 2.0000 +0.1000 +5.26% 2.0000 1.9000 14:07
ENCR Ener Core Inc +0.56 1.5000 +0.0200 +1.35% 1.5100 1.5000 13:15
CALVF Caledonia Mining Cp +0.56 0.7250 +0.0120 +1.68% 0.7500 0.7200 13:03
DRIO Labstyle +0.55 2.7700 +0.0500 +1.84% 2.9400 2.7200 13:50
ZERO Save The World Air I +0.51 1.3000 +0.0200 +1.56% 1.3200 1.2600 13:46
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% 5.8500 5.7600 14:09
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 13:36
SGMZ Sungame Corp +0.38 7.9500 +0.9500 +13.57% 8.9400 7.0000 11:58
FNMAI Fed Ntl Mtg Ser Q +0.35 4.9900 +0.0400 +0.81% 4.9900 4.9500 12:12
CIGW Cig Wireless Corp +0.33 3.1200 +0.0500 +1.63% 3.2500 3.0500 12:55
FMCCN Freddie Mac Var N +0.32 9.0900 +0.0850 +0.94% 9.0900 9.0900 13:34
ENSV Enservco Corpporation +0.31 1.4500 +0.0200 +1.40% 1.4500 1.4100 14:04
AEGA Aegea Inc. +0.24 2.3400 +0.1000 +4.46% 2.3400 2.2600 14:00
SCIO Scio Diamond Tech Cp +0.24 0.4400 +0.0200 +4.76% 0.4500 0.4400 10:02
CZICF Canadian Zinc Corp +0.23 0.5268 +0.0068 +1.31% 0.5348 0.5170 13:17
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 13:53
APPA A.P. Pharma +0.16 0.3500 +0.0025 +0.72% 0.3590 0.3450 14:06
UBIQ Ubiquity Broadcasting Corp. +0.16 12.7900 +0.1400 +1.11% 12.7900 12.6000 12:22
VPIG Virtual Piggy Inc +0.11 1.1900 +0.0200 +1.71% 1.2400 1.1760 13:46
CPSE Capstone unch 10.9000 unch unch 10.9000 10.9000 14:08
FNMFM Fed Natl Mtg Pfd E unch 10.4900 unch unch 10.4900 10.4900 13:55
CATC Cambridge Bancorp unch 38.9900 unch unch 38.9900 38.9900 10:59
LIQT Blue Moose Media unch 2.7500 unch unch 2.8000 2.7100 13:20
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 10:40
SMTP Smtp Inc unch 1.0500 unch unch 1.0500 1.0500 13:12
CYRX Cryoport Inc unch 0.4800 unch unch 0.4800 0.4800 11:04
SNWV Sanuwave Health Inc unch 0.6500 unch unch 0.6500 0.6400 13:20
ISDR Issuer Direct Corp unch 7.6500 unch unch 7.6500 7.2900 13:24
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.1000 8.0000 13:58
TRII Trio Resources Inc unch 0.4200 unch unch 0.4200 0.4200 11:30
MARA Marathon Patent Group Inc. unch 5.3500 unch unch 5.4500 5.3500 11:01
GLSO Glassesoff Inc. unch 1.2200 unch unch 1.2200 1.2100 13:25
FMCKI Federal Home Loan Mortgage Corporation. unch 4.7000 unch unch 4.7000 4.7000 13:49
CLDS Cloud Star Corp unch 0.7100 unch unch 0.7350 0.6720 14:01
SOUL Soul & Vibe Interactive Inc. -0.02 0.3490 -0.0010 -0.29% 0.3490 0.3100 13:36
XBTC Xhibit Corp. -0.05 1.8400 -0.0100 -0.54% 1.8900 1.8000 12:57
HIPP Hipcricket Inc -0.06 0.4680 -0.0015 -0.32% 0.4800 0.4400 13:18
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
ADXS Advaxis Inc -0.15 5.0500 -0.0900 -1.75% 5.1200 5.0000 13:55
NROM Noble Romans Inc -0.15 1.5900 -0.0100 -0.63% 1.6400 1.5900 13:35
BZNE Biozone Pharm -0.17 0.5500 -0.0150 -2.65% 0.5990 0.4700 14:06
BYLK Baylake Corp -0.18 10.9500 -0.0400 -0.36% 10.9500 10.9500 10:31
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
AXIH Axion Intl Hldgs Inc -0.30 0.5000 -0.0100 -1.96% 0.5100 0.5000 10:32
SNGX Soligenix Inc. -0.31 2.1600 -0.0300 -1.37% 2.2250 2.0500 13:42
PVLY Premier Valley Bk CA -0.34 5.8000 -0.0500 -0.85% 5.8600 5.8000 12:34
NAMG North American Oil -0.36 0.9600 -0.0300 -3.03% 1.0000 0.9300 14:06
DECN Decision Diagnostics Corp -0.36 0.8500 -0.0410 -4.60% 0.8850 0.7900 13:38
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 13:25
FMAR First Mariner Bancorp -0.41 0.8300 -0.0200 -2.35% 0.8800 0.7501 12:49
TPNI The Pulse Network -0.44 0.4560 -0.0390 -7.88% 0.4950 0.4500 14:07
PFIE Profire Energy Inc -0.44 2.2900 -0.0700 -2.97% 2.4000 2.2050 13:43
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
ECAU Echo Automotive Inc -0.66 0.2850 -0.0070 -2.40% 0.2900 0.2750 14:02
SFES Safestitch Medical -0.68 1.4000 -0.0500 -3.45% 1.4500 1.3500 13:54
FTTN First Titan Corp. -0.68 1.0200 -0.0300 -2.86% 1.0500 1.0100 14:04
FPMI Fluoropharma Medical Inc -0.69 0.6300 -0.0200 -3.08% 0.6300 0.6200 11:55
UMAX Umax Group Corp -0.93 0.9900 -0.2300 -18.85% 1.1500 0.7322 13:49
SIAF Sino Agro Food Inc -0.93 0.5150 -0.0251 -4.65% 0.5400 0.5000 13:58
ACLZ Accelerize New Media -1.01 1.0000 -0.1000 -9.09% 1.1600 1.0000 14:04
MRIC Mri Interventions -1.18 1.5400 -0.0400 -2.53% 1.6400 1.5100 13:46
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
FMCKK Fed Home Ln Mtg 5.0 +2.70 9.2400 +0.7100 +8.32% 9.2400 9.2400 13:35
TTNP Titan Pharma Inc +2.60 0.7800 +0.0900 +13.04% 0.7900 0.6990 14:07
PROP Propell Corp +2.58 0.4150 +0.0650 +18.57% 0.4200 0.3700 13:40
FMCCK Freddie Mac 5.79 +2.46 9.4800 +0.5800 +6.52% 9.4800 9.4800 11:04
FNMA Fannie Mae +2.32 1.5300 +0.1500 +10.87% 1.5900 1.3700 14:09
AMPD Amp Holding Inc. +2.10 0.3000 +0.0500 +20.00% 0.3000 0.2400 12:33
FMCC Freddie Mac +1.92 1.4300 +0.1100 +8.33% 1.5000 1.3100 14:09
LBMH Liberator Medical Hl +1.82 2.0800 +0.1500 +7.77% 2.0800 1.9300 14:02
DUMA Duma Energy Corp +1.80 2.0000 +0.1000 +5.26% 2.0300 1.8900 13:18
FRTR Fraternity Community Bancorp Inc +1.39 14.0000 +0.2500 +1.82% 14.0000 14.0000 09:35
VUZI Vuzix Corp +1.30 2.2000 +0.0800 +3.77% 2.3400 2.1400 14:02
SGBK Stonegate Bank [Fl] +1.17 21.5000 +0.5000 +2.38% 22.0000 21.5000 14:04
SHPR Poly Shield Technologies Inc +1.14 0.8950 +0.0550 +6.55% 0.9000 0.8300 14:08
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 13.2000 +0.4500 +3.53% 13.5000 12.9500 13:08
FMCKJ Freddie Mac Pfd Z +1.00 5.8700 +0.0700 +1.21% 5.8700 5.7700 13:57
FMCKL Freddie Mac 6.02 Pfd +0.98 4.7400 +0.1200 +2.60% 4.7400 4.6900 13:45
BFDI Brekford Intl Corp +0.91 0.5230 +0.0130 +2.55% 0.5230 0.5200 11:20
UBMI United Bancorp [Mi] +0.90 6.8500 +0.1000 +1.48% 6.8500 6.7500 13:36
WTER Alkaline Water Company Inc. (The) +0.85 0.5900 +0.0850 +16.83% 0.6500 0.5050 14:08
FNMAH Federal Natl Mtg Pfd +0.84 4.6300 +0.1300 +2.89% 4.6300 4.5000 13:42
XXII 22Nd Cent +0.84 1.3500 +0.0500 +3.85% 1.7000 1.2600 14:09
PARR Par Pete Corp +0.79 1.8800 +0.0300 +1.62% 1.8900 1.8600 13:35
FVRG Forevergreen Worldwide Corporation +0.78 1.1810 +0.1000 +9.25% 1.1900 1.1000 14:01
FMCKN Federal Home Ln Mtg +0.77 4.6500 +0.1100 +2.42% 4.6500 4.5500 12:38
SVLT Sunvault Energy Inc. +0.72 0.6380 +0.0744 +13.20% 0.6380 0.5500 12:45
HIIT Hii Technologies +0.72 0.2860 +0.0085 +3.06% 0.3000 0.2860 12:03
TQLA Montalvo Spirits In +0.69 0.3500 +0.0200 +6.06% 0.3500 0.3121 13:09
GTHP Guided Therapeutics +0.64 0.6500 +0.0200 +3.17% 0.6600 0.6300 14:09
JUVF Juniata Valley Finl +0.59 17.8500 +0.1000 +0.56% 17.8500 17.7500 09:50
CLCN Creative Learning Corp +0.59 2.0000 +0.1000 +5.26% 2.0000 1.9000 14:07
ENCR Ener Core Inc +0.56 1.5000 +0.0200 +1.35% 1.5100 1.5000 13:15
CALVF Caledonia Mining Cp +0.56 0.7250 +0.0120 +1.68% 0.7500 0.7200 13:03
DRIO Labstyle +0.55 2.7700 +0.0500 +1.84% 2.9400 2.7200 13:50
ZERO Save The World Air I +0.51 1.3000 +0.0200 +1.56% 1.3200 1.2600 13:46
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% 5.8500 5.7600 14:09
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 13:36
SGMZ Sungame Corp +0.38 7.9500 +0.9500 +13.57% 8.9400 7.0000 11:58
FNMAI Fed Ntl Mtg Ser Q +0.35 4.9900 +0.0400 +0.81% 4.9900 4.9500 12:12
CIGW Cig Wireless Corp +0.33 3.1200 +0.0500 +1.63% 3.2500 3.0500 12:55
FMCCN Freddie Mac Var N +0.32 9.0900 +0.0850 +0.94% 9.0900 9.0900 13:34
ENSV Enservco Corpporation +0.31 1.4500 +0.0200 +1.40% 1.4500 1.4100 14:04
AEGA Aegea Inc. +0.24 2.3400 +0.1000 +4.46% 2.3400 2.2600 14:00
SCIO Scio Diamond Tech Cp +0.24 0.4400 +0.0200 +4.76% 0.4500 0.4400 10:02
CZICF Canadian Zinc Corp +0.23 0.5268 +0.0068 +1.31% 0.5348 0.5170 13:17
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 13:53
APPA A.P. Pharma +0.16 0.3500 +0.0025 +0.72% 0.3590 0.3450 14:06
UBIQ Ubiquity Broadcasting Corp. +0.16 12.7900 +0.1400 +1.11% 12.7900 12.6000 12:22
VPIG Virtual Piggy Inc +0.11 1.1900 +0.0200 +1.71% 1.2400 1.1760 13:46
CPSE Capstone unch 10.9000 unch unch 10.9000 10.9000 14:08
FNMFM Fed Natl Mtg Pfd E unch 10.4900 unch unch 10.4900 10.4900 13:55
CATC Cambridge Bancorp unch 38.9900 unch unch 38.9900 38.9900 10:59
LIQT Blue Moose Media unch 2.7500 unch unch 2.8000 2.7100 13:20
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 10:40
SMTP Smtp Inc unch 1.0500 unch unch 1.0500 1.0500 13:12
CYRX Cryoport Inc unch 0.4800 unch unch 0.4800 0.4800 11:04
SNWV Sanuwave Health Inc unch 0.6500 unch unch 0.6500 0.6400 13:20
ISDR Issuer Direct Corp unch 7.6500 unch unch 7.6500 7.2900 13:24
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.1000 8.0000 13:58
TRII Trio Resources Inc unch 0.4200 unch unch 0.4200 0.4200 11:30
MARA Marathon Patent Group Inc. unch 5.3500 unch unch 5.4500 5.3500 11:01
GLSO Glassesoff Inc. unch 1.2200 unch unch 1.2200 1.2100 13:25
FMCKI Federal Home Loan Mortgage Corporation. unch 4.7000 unch unch 4.7000 4.7000 13:49
CLDS Cloud Star Corp unch 0.7100 unch unch 0.7350 0.6720 14:01
SOUL Soul & Vibe Interactive Inc. -0.02 0.3490 -0.0010 -0.29% 0.3490 0.3100 13:36
XBTC Xhibit Corp. -0.05 1.8400 -0.0100 -0.54% 1.8900 1.8000 12:57
HIPP Hipcricket Inc -0.06 0.4680 -0.0015 -0.32% 0.4800 0.4400 13:18
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
ADXS Advaxis Inc -0.15 5.0500 -0.0900 -1.75% 5.1200 5.0000 13:55
NROM Noble Romans Inc -0.15 1.5900 -0.0100 -0.63% 1.6400 1.5900 13:35
BZNE Biozone Pharm -0.17 0.5500 -0.0150 -2.65% 0.5990 0.4700 14:06
BYLK Baylake Corp -0.18 10.9500 -0.0400 -0.36% 10.9500 10.9500 10:31
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
AXIH Axion Intl Hldgs Inc -0.30 0.5000 -0.0100 -1.96% 0.5100 0.5000 10:32
SNGX Soligenix Inc. -0.31 2.1600 -0.0300 -1.37% 2.2250 2.0500 13:42
PVLY Premier Valley Bk CA -0.34 5.8000 -0.0500 -0.85% 5.8600 5.8000 12:34
NAMG North American Oil -0.36 0.9600 -0.0300 -3.03% 1.0000 0.9300 14:06
DECN Decision Diagnostics Corp -0.36 0.8500 -0.0410 -4.60% 0.8850 0.7900 13:38
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 13:25
FMAR First Mariner Bancorp -0.41 0.8300 -0.0200 -2.35% 0.8800 0.7501 12:49
TPNI The Pulse Network -0.44 0.4560 -0.0390 -7.88% 0.4950 0.4500 14:07
PFIE Profire Energy Inc -0.44 2.2900 -0.0700 -2.97% 2.4000 2.2050 13:43
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
ECAU Echo Automotive Inc -0.66 0.2850 -0.0070 -2.40% 0.2900 0.2750 14:02
SFES Safestitch Medical -0.68 1.4000 -0.0500 -3.45% 1.4500 1.3500 13:54
FTTN First Titan Corp. -0.68 1.0200 -0.0300 -2.86% 1.0500 1.0100 14:04
FPMI Fluoropharma Medical Inc -0.69 0.6300 -0.0200 -3.08% 0.6300 0.6200 11:55
UMAX Umax Group Corp -0.93 0.9900 -0.2300 -18.85% 1.1500 0.7322 13:49
SIAF Sino Agro Food Inc -0.93 0.5150 -0.0251 -4.65% 0.5400 0.5000 13:58
ACLZ Accelerize New Media -1.01 1.0000 -0.1000 -9.09% 1.1600 1.0000 14:04
MRIC Mri Interventions -1.18 1.5400 -0.0400 -2.53% 1.6400 1.5100 13:46
(0)
(0)
