Posted On: 10/03/2013 10:14:39 AM
Post# of 39348
OTC/BB Most Active Stocks Thursday, October 3, 2013 10:14:15 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TTNP Titan Pharma Inc +1.38 0.8200 +0.0500 +6.49% 0.8290 0.7900 09:58
CRVW Careview Comm Inc +1.30 0.4550 +0.0350 +8.33% 0.4550 0.4200 09:43
FNMA Fannie Mae +1.26 1.6200 +0.0800 +5.19% 5.2100 1.5600 09:59
AEYE Audioeye Inc +1.19 0.3500 +0.0500 +16.67% 0.3500 0.3500 09:52
FMCC Freddie Mac +1.11 1.5100 +0.0700 +4.86% 1.5300 1.4500 09:58
FRTR Fraternity Community Bancorp Inc +1.07 14.2500 +0.2000 +1.42% 14.2500 14.2500 09:35
ACLZ Accelerize New Media +1.07 1.1600 +0.1100 +10.48% 1.1600 1.1600 09:51
FNMAT Federal Natl Pfd T +0.98 8.1000 +0.0500 +0.62% 8.1000 8.0500 09:38
APPA A.P. Pharma +0.76 0.3600 +0.0120 +3.45% 0.3600 0.3400 09:50
FNMAI Fed Ntl Mtg Ser Q +0.69 4.9800 +0.0800 +1.63% 4.9800 4.9800 09:40
HRAA Health Rev Assurn +0.61 0.2600 +0.0100 +4.00% 0.2600 0.2590 08:33
ENSV Enservco Corpporation +0.59 1.5100 +0.0400 +2.72% 1.5200 1.4600 09:55
FRAF Franklin Finl Svcs Corp +0.51 16.0000 +0.0500 +0.31% 16.0000 16.0000 09:32
GTHP Guided Therapeutics +0.48 0.6550 +0.0150 +2.34% 0.6550 0.5230 09:51
ECAU Echo Automotive Inc +0.47 0.2800 +0.0050 +1.82% 0.2850 0.2750 09:46
UMAX Umax Group Corp +0.38 0.9700 +0.0650 +7.18% 0.9900 0.9700 09:58
STCC Sterling Cons +0.36 0.2600 +0.0100 +4.00% 0.2700 0.2500 09:51
LPAD Lapolla Industries +0.21 0.4000 +0.0100 +2.56% 0.4000 0.4000 09:56
TQLA Montalvo Spirits In +0.19 0.3200 +0.0050 +1.59% 0.3200 0.3200 09:30
HIPP Hipcricket Inc +0.19 0.4730 +0.0050 +1.07% 0.4800 0.4600 09:39
WTER Alkaline Water Company Inc. (The) +0.19 0.6100 +0.0352 +6.12% 0.6300 0.5830 09:59
XXII 22Nd Cent +0.17 1.3000 -0.0600 -4.41% 1.3700 1.2000 09:57
FNMAS Fannie Mae Pfd S +0.17 5.8300 +0.0100 +0.17% 5.8500 5.7700 09:53
MAXD Max Sound Corp +0.16 0.2680 +0.0030 +1.13% 0.2680 0.2680 09:30
SIAF Sino Agro Food Inc +0.15 0.5300 -0.0050 -0.93% 0.5390 0.5250 09:58
FMCKJ Freddie Mac Pfd Z +0.15 5.8600 +0.0100 +0.17% 5.8600 5.8100 09:57
AEGA Aegea Inc. +0.14 2.3800 +0.0600 +2.59% 2.3800 2.3300 09:54
BZNE Biozone Pharm +0.12 0.5450 +0.0050 +0.93% 0.5800 0.5400 09:55
CLDS Cloud Star Corp +0.11 0.7480 +0.0080 +1.08% 0.7500 0.7400 09:55
CLCN Creative Learning Corp +0.08 2.0000 +0.0100 +0.50% 2.0000 2.0000 09:46
FKYS First Keystone Corp +0.05 26.6000 +0.0200 +0.08% 26.6000 26.6000 09:38
HPTO Hopto Inc. +0.04 0.5900 +0.0010 +0.17% 0.6000 0.5900 09:52
ADXS Advaxis Inc +0.03 5.0500 +0.0200 +0.40% 5.0500 5.0100 09:40
UBIQ Ubiquity Broadcasting Corp. +0.03 12.8400 +0.0300 +0.23% 12.8400 12.7800 09:44
UREE U.S. Rare Earths Inc unch 2.0500 unch unch 2.0700 2.0500 09:35
TKOI Telkonet Inc unch 0.2570 unch unch 0.2570 0.2450 08:49
VPIG Virtual Piggy Inc unch 1.2100 unch unch 1.2200 1.2100 09:53
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 09:30
MARA Marathon Patent Group Inc. unch 5.3500 unch unch 5.3500 5.3500 09:30
VUZI Vuzix Corp unch 2.2400 unch unch 2.2500 2.1601 09:50
JUVF Juniata Valley Finl unch 17.8500 unch unch 17.8500 17.8500 09:31
ARTH Arch Therapeutics Inc. unch 0.2800 unch unch 0.3000 0.2700 09:56
FTTN First Titan Corp. unch 1.0200 unch unch 1.0200 1.0100 09:30
SOUL Soul & Vibe Interactive Inc. unch 0.3295 unch unch 0.3295 0.3295 09:38
PARR Par Pete Corp unch 1.8800 unch unch 1.8800 1.8800 09:30
FVRG Forevergreen Worldwide Corporation unch 1.1900 unch unch 1.1900 1.1900 09:30
MRIC Mri Interventions unch 1.5400 unch unch 1.5400 1.5400 09:34
CIGW Cig Wireless Corp unch 3.1200 unch unch 3.1200 3.1200 09:55
FMAR First Mariner Bancorp unch 0.8000 unch unch 0.8300 0.8000 09:55
NAMG North American Oil -0.06 0.9900 -0.0050 -0.50% 1.0000 0.9600 09:56
LBMH Liberator Medical Hl -0.10 2.1400 -0.0100 -0.47% 2.1400 2.1000 09:50
XBTC Xhibit Corp. -0.11 1.8300 -0.0200 -1.08% 1.8300 1.7300 09:39
TPNI The Pulse Network -0.12 0.4600 -0.0100 -2.13% 0.4700 0.4600 09:49
DECN Decision Diagnostics Corp -0.13 0.8400 -0.0350 -4.00% 0.8750 0.8300 09:56
AMZG American Eagle Energy Corp -0.14 1.9400 unch unch 1.9800 1.9300 09:58
PROP Propell Corp -0.20 0.3900 -0.0250 -6.02% 0.4100 0.3900 09:57
SNGX Soligenix Inc. -0.21 2.1300 -0.0200 -0.93% 2.1600 2.0500 09:49
BFDI Brekford Intl Corp -0.22 0.5200 -0.0030 -0.57% 0.5200 0.5200 09:32
CALVF Caledonia Mining Cp -0.36 0.6950 -0.0074 -1.05% 0.6950 0.6950 08:33
DRIO Labstyle -0.48 2.8500 -0.0500 -1.72% 2.8500 2.8500 09:33
PFIE Profire Energy Inc -0.51 2.2100 -0.0800 -3.49% 2.2600 2.2100 09:43
NEPH Nephros Inc. -0.62 1.2200 -0.0300 -2.40% 1.2400 1.2200 09:34
ISDR Issuer Direct Corp -0.71 7.5000 -0.1500 -1.96% 7.5000 7.5000 09:33
DUMA Duma Energy Corp -0.88 1.9500 -0.0500 -2.50% 1.9900 1.9200 09:42
ZERO Save The World Air I -0.98 1.2700 -0.0400 -3.05% 1.3000 1.2400 09:35
CZICF Canadian Zinc Corp -1.20 0.5000 -0.0344 -6.44% 0.5280 0.5000 09:51
BYLK Baylake Corp -1.81 10.5500 -0.4400 -4.00% 10.5500 10.5500 09:30
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TTNP Titan Pharma Inc +1.38 0.8200 +0.0500 +6.49% 0.8290 0.7900 09:58
CRVW Careview Comm Inc +1.30 0.4550 +0.0350 +8.33% 0.4550 0.4200 09:43
FNMA Fannie Mae +1.26 1.6200 +0.0800 +5.19% 5.2100 1.5600 09:59
AEYE Audioeye Inc +1.19 0.3500 +0.0500 +16.67% 0.3500 0.3500 09:52
FMCC Freddie Mac +1.11 1.5100 +0.0700 +4.86% 1.5300 1.4500 09:58
FRTR Fraternity Community Bancorp Inc +1.07 14.2500 +0.2000 +1.42% 14.2500 14.2500 09:35
ACLZ Accelerize New Media +1.07 1.1600 +0.1100 +10.48% 1.1600 1.1600 09:51
FNMAT Federal Natl Pfd T +0.98 8.1000 +0.0500 +0.62% 8.1000 8.0500 09:38
APPA A.P. Pharma +0.76 0.3600 +0.0120 +3.45% 0.3600 0.3400 09:50
FNMAI Fed Ntl Mtg Ser Q +0.69 4.9800 +0.0800 +1.63% 4.9800 4.9800 09:40
HRAA Health Rev Assurn +0.61 0.2600 +0.0100 +4.00% 0.2600 0.2590 08:33
ENSV Enservco Corpporation +0.59 1.5100 +0.0400 +2.72% 1.5200 1.4600 09:55
FRAF Franklin Finl Svcs Corp +0.51 16.0000 +0.0500 +0.31% 16.0000 16.0000 09:32
GTHP Guided Therapeutics +0.48 0.6550 +0.0150 +2.34% 0.6550 0.5230 09:51
ECAU Echo Automotive Inc +0.47 0.2800 +0.0050 +1.82% 0.2850 0.2750 09:46
UMAX Umax Group Corp +0.38 0.9700 +0.0650 +7.18% 0.9900 0.9700 09:58
STCC Sterling Cons +0.36 0.2600 +0.0100 +4.00% 0.2700 0.2500 09:51
LPAD Lapolla Industries +0.21 0.4000 +0.0100 +2.56% 0.4000 0.4000 09:56
TQLA Montalvo Spirits In +0.19 0.3200 +0.0050 +1.59% 0.3200 0.3200 09:30
HIPP Hipcricket Inc +0.19 0.4730 +0.0050 +1.07% 0.4800 0.4600 09:39
WTER Alkaline Water Company Inc. (The) +0.19 0.6100 +0.0352 +6.12% 0.6300 0.5830 09:59
XXII 22Nd Cent +0.17 1.3000 -0.0600 -4.41% 1.3700 1.2000 09:57
FNMAS Fannie Mae Pfd S +0.17 5.8300 +0.0100 +0.17% 5.8500 5.7700 09:53
MAXD Max Sound Corp +0.16 0.2680 +0.0030 +1.13% 0.2680 0.2680 09:30
SIAF Sino Agro Food Inc +0.15 0.5300 -0.0050 -0.93% 0.5390 0.5250 09:58
FMCKJ Freddie Mac Pfd Z +0.15 5.8600 +0.0100 +0.17% 5.8600 5.8100 09:57
AEGA Aegea Inc. +0.14 2.3800 +0.0600 +2.59% 2.3800 2.3300 09:54
BZNE Biozone Pharm +0.12 0.5450 +0.0050 +0.93% 0.5800 0.5400 09:55
CLDS Cloud Star Corp +0.11 0.7480 +0.0080 +1.08% 0.7500 0.7400 09:55
CLCN Creative Learning Corp +0.08 2.0000 +0.0100 +0.50% 2.0000 2.0000 09:46
FKYS First Keystone Corp +0.05 26.6000 +0.0200 +0.08% 26.6000 26.6000 09:38
HPTO Hopto Inc. +0.04 0.5900 +0.0010 +0.17% 0.6000 0.5900 09:52
ADXS Advaxis Inc +0.03 5.0500 +0.0200 +0.40% 5.0500 5.0100 09:40
UBIQ Ubiquity Broadcasting Corp. +0.03 12.8400 +0.0300 +0.23% 12.8400 12.7800 09:44
UREE U.S. Rare Earths Inc unch 2.0500 unch unch 2.0700 2.0500 09:35
TKOI Telkonet Inc unch 0.2570 unch unch 0.2570 0.2450 08:49
VPIG Virtual Piggy Inc unch 1.2100 unch unch 1.2200 1.2100 09:53
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 09:30
MARA Marathon Patent Group Inc. unch 5.3500 unch unch 5.3500 5.3500 09:30
VUZI Vuzix Corp unch 2.2400 unch unch 2.2500 2.1601 09:50
JUVF Juniata Valley Finl unch 17.8500 unch unch 17.8500 17.8500 09:31
ARTH Arch Therapeutics Inc. unch 0.2800 unch unch 0.3000 0.2700 09:56
FTTN First Titan Corp. unch 1.0200 unch unch 1.0200 1.0100 09:30
SOUL Soul & Vibe Interactive Inc. unch 0.3295 unch unch 0.3295 0.3295 09:38
PARR Par Pete Corp unch 1.8800 unch unch 1.8800 1.8800 09:30
FVRG Forevergreen Worldwide Corporation unch 1.1900 unch unch 1.1900 1.1900 09:30
MRIC Mri Interventions unch 1.5400 unch unch 1.5400 1.5400 09:34
CIGW Cig Wireless Corp unch 3.1200 unch unch 3.1200 3.1200 09:55
FMAR First Mariner Bancorp unch 0.8000 unch unch 0.8300 0.8000 09:55
NAMG North American Oil -0.06 0.9900 -0.0050 -0.50% 1.0000 0.9600 09:56
LBMH Liberator Medical Hl -0.10 2.1400 -0.0100 -0.47% 2.1400 2.1000 09:50
XBTC Xhibit Corp. -0.11 1.8300 -0.0200 -1.08% 1.8300 1.7300 09:39
TPNI The Pulse Network -0.12 0.4600 -0.0100 -2.13% 0.4700 0.4600 09:49
DECN Decision Diagnostics Corp -0.13 0.8400 -0.0350 -4.00% 0.8750 0.8300 09:56
AMZG American Eagle Energy Corp -0.14 1.9400 unch unch 1.9800 1.9300 09:58
PROP Propell Corp -0.20 0.3900 -0.0250 -6.02% 0.4100 0.3900 09:57
SNGX Soligenix Inc. -0.21 2.1300 -0.0200 -0.93% 2.1600 2.0500 09:49
BFDI Brekford Intl Corp -0.22 0.5200 -0.0030 -0.57% 0.5200 0.5200 09:32
CALVF Caledonia Mining Cp -0.36 0.6950 -0.0074 -1.05% 0.6950 0.6950 08:33
DRIO Labstyle -0.48 2.8500 -0.0500 -1.72% 2.8500 2.8500 09:33
PFIE Profire Energy Inc -0.51 2.2100 -0.0800 -3.49% 2.2600 2.2100 09:43
NEPH Nephros Inc. -0.62 1.2200 -0.0300 -2.40% 1.2400 1.2200 09:34
ISDR Issuer Direct Corp -0.71 7.5000 -0.1500 -1.96% 7.5000 7.5000 09:33
DUMA Duma Energy Corp -0.88 1.9500 -0.0500 -2.50% 1.9900 1.9200 09:42
ZERO Save The World Air I -0.98 1.2700 -0.0400 -3.05% 1.3000 1.2400 09:35
CZICF Canadian Zinc Corp -1.20 0.5000 -0.0344 -6.44% 0.5280 0.5000 09:51
BYLK Baylake Corp -1.81 10.5500 -0.4400 -4.00% 10.5500 10.5500 09:30
(0)
(0)
