Posted On: 10/03/2013 11:17:01 AM
Post# of 39348
OTC/BB Most Active Stocks Thursday, October 3, 2013 11:16:37 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TTNP Titan Pharma Inc +2.30 0.8510 +0.0810 +10.52% 0.8895 0.7900 11:00
ECAU Echo Automotive Inc +1.34 0.2900 +0.0150 +5.45% 0.2900 0.2750 10:51
CRVW Careview Comm Inc +1.30 0.4550 +0.0350 +8.33% 0.4550 0.4200 09:43
AEYE Audioeye Inc +1.19 0.3500 +0.0500 +16.67% 0.3500 0.3500 10:32
HRAA Health Rev Assurn +1.11 0.2690 +0.0190 +7.60% 0.2690 0.2590 10:03
ACLZ Accelerize New Media +1.07 1.1600 +0.1100 +10.48% 1.1600 1.1600 09:51
FRTR Fraternity Community Bancorp Inc +1.07 14.2500 +0.2000 +1.42% 14.2500 14.2500 09:35
FVRG Forevergreen Worldwide Corporation +1.05 1.3400 +0.1500 +12.61% 1.3500 1.1900 10:53
STCC Sterling Cons +1.03 0.2800 +0.0300 +12.00% 0.3000 0.2500 10:53
FNMA Fannie Mae +0.99 1.6000 +0.0600 +3.90% 5.2100 1.5600 11:01
FNMAT Federal Natl Pfd T +0.98 8.1000 +0.0500 +0.62% 8.1000 8.0500 10:40
ENSV Enservco Corpporation +0.73 1.5200 +0.0500 +3.40% 1.5200 1.4600 09:59
FNMAI Fed Ntl Mtg Ser Q +0.69 4.9800 +0.0800 +1.63% 4.9800 4.9800 09:40
XXII 22Nd Cent +0.68 1.4000 +0.0400 +2.94% 1.4500 1.2000 11:00
FMCC Freddie Mac +0.65 1.4900 +0.0500 +3.47% 1.5300 1.4500 11:00
HIPP Hipcricket Inc +0.63 0.4850 +0.0170 +3.63% 0.4880 0.4600 10:53
GTHP Guided Therapeutics +0.63 0.6600 +0.0200 +3.13% 0.6600 0.5230 11:00
BTHE Boston Therapeutics +0.62 0.7500 +0.0700 +10.29% 0.7500 0.7000 10:51
FRAF Franklin Finl Svcs Corp +0.51 16.0000 +0.0500 +0.31% 16.0000 16.0000 09:32
SHPR Poly Shield Technologies Inc +0.41 0.9100 +0.0200 +2.25% 0.9100 0.8700 10:34
AMZG American Eagle Energy Corp +0.40 1.9500 +0.0100 +0.52% 1.9800 1.9300 10:59
WTER Alkaline Water Company Inc. (The) +0.40 0.6152 +0.0404 +7.03% 0.6300 0.5830 11:01
SGMZ Sungame Corp +0.37 8.9900 +1.0400 +13.08% 8.9900 7.9600 10:32
UMAX Umax Group Corp +0.35 0.9800 +0.0750 +8.29% 0.9900 0.9700 10:20
FNMAS Fannie Mae Pfd S +0.35 5.8300 +0.0100 +0.17% 5.8500 5.7700 11:00
PARR Par Pete Corp +0.26 1.8900 +0.0100 +0.53% 1.9400 1.8800 10:46
ISDR Issuer Direct Corp +0.23 7.7000 +0.0500 +0.65% 7.7000 7.4700 10:14
LPAD Lapolla Industries +0.21 0.4000 +0.0100 +2.56% 0.4000 0.4000 10:09
APPA A.P. Pharma +0.20 0.3510 +0.0030 +0.86% 0.3600 0.3400 10:42
FMCCP Freddie Mac Pfd P +0.19 9.0500 +0.0300 +0.33% 9.0500 9.0500 10:30
CLDS Cloud Star Corp +0.14 0.7500 +0.0100 +1.35% 0.7500 0.7400 10:55
AEGA Aegea Inc. +0.14 2.3800 +0.0600 +2.59% 2.3900 2.3300 10:56
BZNE Biozone Pharm +0.12 0.5450 +0.0050 +0.93% 0.5800 0.5400 11:00
CLCN Creative Learning Corp +0.08 2.0000 +0.0100 +0.50% 2.0000 2.0000 10:07
UBIQ Ubiquity Broadcasting Corp. +0.05 12.8500 +0.0400 +0.31% 12.8500 12.1500 10:22
FNMAG Fannie Mae 5.375 I +0.05 9.4400 +0.0100 +0.11% 9.4400 9.4400 10:00
FKYS First Keystone Corp +0.05 26.6000 +0.0200 +0.08% 26.6000 26.6000 09:38
VPIG Virtual Piggy Inc +0.03 1.2500 +0.0400 +3.31% 1.2500 1.2000 11:00
SMTP Smtp Inc unch 1.0500 unch unch 1.0500 1.0500 10:41
CIGW Cig Wireless Corp unch 3.1200 unch unch 3.1200 3.1200 09:55
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 09:30
NROM Noble Romans Inc unch 1.5600 unch unch 1.5600 1.5600 10:21
TQLA Montalvo Spirits In unch 0.3150 unch unch 0.3200 0.3150 10:42
HPTO Hopto Inc. unch 0.5890 unch unch 0.6000 0.5890 11:00
HTBC Hilltop Comty Bcp Nj unch 9.2900 unch unch 9.2900 9.2900 10:01
MRIC Mri Interventions unch 1.5400 unch unch 1.5400 1.5300 10:26
NSBC North State Bncorp unch 5.0000 unch unch 5.0000 5.0000 09:58
FNMFM Fed Natl Mtg Pfd E unch 10.4900 unch unch 10.4900 10.4900 10:18
SNWV Sanuwave Health Inc unch 0.6500 unch unch 0.6550 0.6500 10:38
JUVF Juniata Valley Finl unch 17.8500 unch unch 17.8500 17.8500 09:31
OBJE Obscene Jeans Corp unch 0.3800 unch unch 0.3800 0.3800 10:04
FMAR First Mariner Bancorp unch 0.8000 unch unch 0.8300 0.8000 10:54
SOUL Soul & Vibe Interactive Inc. unch 0.3295 unch unch 0.3295 0.3100 10:53
ADXS Advaxis Inc -0.05 4.9900 -0.0400 -0.80% 5.0500 4.9800 10:55
PFIE Profire Energy Inc -0.06 2.2800 -0.0100 -0.44% 2.2800 2.2100 10:04
LBMH Liberator Medical Hl -0.10 2.1400 -0.0100 -0.47% 2.1400 2.1000 10:53
XBTC Xhibit Corp. -0.11 1.8300 -0.0200 -1.08% 1.8300 1.7300 09:39
UREE U.S. Rare Earths Inc -0.18 2.0200 -0.0300 -1.46% 2.0700 2.0200 10:07
PROP Propell Corp -0.20 0.4100 -0.0050 -1.20% 0.4100 0.3900 10:08
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% 0.5210 0.5200 10:14
DECN Decision Diagnostics Corp -0.23 0.8500 -0.0250 -2.86% 0.8750 0.8300 10:55
MAXD Max Sound Corp -0.27 0.2600 -0.0050 -1.89% 0.2680 0.2600 10:15
FMCKJ Freddie Mac Pfd Z -0.30 5.8300 -0.0200 -0.34% 5.8700 5.8100 10:59
CALVF Caledonia Mining Cp -0.36 0.6950 -0.0074 -1.05% 0.6950 0.6950 09:30
NAMG North American Oil -0.42 0.9750 -0.0200 -2.01% 1.0000 0.9600 11:00
SFES Safestitch Medical -0.42 1.4000 -0.0300 -2.10% 1.4400 1.4000 10:50
FTTN First Titan Corp. -0.48 1.0000 -0.0200 -1.96% 1.0200 1.0000 10:44
SIAF Sino Agro Food Inc -0.57 0.5300 -0.0050 -0.93% 0.5390 0.5150 11:01
CZICF Canadian Zinc Corp -0.62 0.5169 -0.0175 -3.27% 0.5280 0.5000 10:48
NEPH Nephros Inc. -0.62 1.2200 -0.0300 -2.40% 1.2400 1.2200 09:34
ZERO Save The World Air I -0.74 1.2800 -0.0300 -2.29% 1.3000 1.2400 10:40
TPNI The Pulse Network -0.86 0.3800 -0.0900 -19.15% 0.4700 0.3800 11:00
MARA Marathon Patent Group Inc. -0.98 5.1900 -0.1600 -2.99% 5.3500 5.0500 10:27
DRIO Labstyle -1.14 2.7800 -0.1200 -4.14% 2.8500 2.7800 10:55
DAKP Mct Holding Corp. -1.16 1.9100 -0.0900 -4.50% 1.9400 1.8100 10:46
ARTH Arch Therapeutics Inc. -1.16 0.2650 -0.0150 -5.36% 0.3000 0.2650 10:58
VUZI Vuzix Corp -1.17 2.1500 -0.0900 -4.02% 2.2500 2.1500 10:59
DUMA Duma Energy Corp -1.21 1.9300 -0.0700 -3.50% 1.9900 1.9200 10:46
FBPI First Bncp Ind -1.34 13.5000 -0.5000 -3.57% 13.5000 13.5000 10:44
BYLK Baylake Corp -1.81 10.5500 -0.4400 -4.00% 10.5500 10.5500 10:36
FPMI Fluoropharma Medical Inc -2.05 0.6000 -0.0650 -9.77% 0.6300 0.6000 10:20
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TTNP Titan Pharma Inc +2.30 0.8510 +0.0810 +10.52% 0.8895 0.7900 11:00
ECAU Echo Automotive Inc +1.34 0.2900 +0.0150 +5.45% 0.2900 0.2750 10:51
CRVW Careview Comm Inc +1.30 0.4550 +0.0350 +8.33% 0.4550 0.4200 09:43
AEYE Audioeye Inc +1.19 0.3500 +0.0500 +16.67% 0.3500 0.3500 10:32
HRAA Health Rev Assurn +1.11 0.2690 +0.0190 +7.60% 0.2690 0.2590 10:03
ACLZ Accelerize New Media +1.07 1.1600 +0.1100 +10.48% 1.1600 1.1600 09:51
FRTR Fraternity Community Bancorp Inc +1.07 14.2500 +0.2000 +1.42% 14.2500 14.2500 09:35
FVRG Forevergreen Worldwide Corporation +1.05 1.3400 +0.1500 +12.61% 1.3500 1.1900 10:53
STCC Sterling Cons +1.03 0.2800 +0.0300 +12.00% 0.3000 0.2500 10:53
FNMA Fannie Mae +0.99 1.6000 +0.0600 +3.90% 5.2100 1.5600 11:01
FNMAT Federal Natl Pfd T +0.98 8.1000 +0.0500 +0.62% 8.1000 8.0500 10:40
ENSV Enservco Corpporation +0.73 1.5200 +0.0500 +3.40% 1.5200 1.4600 09:59
FNMAI Fed Ntl Mtg Ser Q +0.69 4.9800 +0.0800 +1.63% 4.9800 4.9800 09:40
XXII 22Nd Cent +0.68 1.4000 +0.0400 +2.94% 1.4500 1.2000 11:00
FMCC Freddie Mac +0.65 1.4900 +0.0500 +3.47% 1.5300 1.4500 11:00
HIPP Hipcricket Inc +0.63 0.4850 +0.0170 +3.63% 0.4880 0.4600 10:53
GTHP Guided Therapeutics +0.63 0.6600 +0.0200 +3.13% 0.6600 0.5230 11:00
BTHE Boston Therapeutics +0.62 0.7500 +0.0700 +10.29% 0.7500 0.7000 10:51
FRAF Franklin Finl Svcs Corp +0.51 16.0000 +0.0500 +0.31% 16.0000 16.0000 09:32
SHPR Poly Shield Technologies Inc +0.41 0.9100 +0.0200 +2.25% 0.9100 0.8700 10:34
AMZG American Eagle Energy Corp +0.40 1.9500 +0.0100 +0.52% 1.9800 1.9300 10:59
WTER Alkaline Water Company Inc. (The) +0.40 0.6152 +0.0404 +7.03% 0.6300 0.5830 11:01
SGMZ Sungame Corp +0.37 8.9900 +1.0400 +13.08% 8.9900 7.9600 10:32
UMAX Umax Group Corp +0.35 0.9800 +0.0750 +8.29% 0.9900 0.9700 10:20
FNMAS Fannie Mae Pfd S +0.35 5.8300 +0.0100 +0.17% 5.8500 5.7700 11:00
PARR Par Pete Corp +0.26 1.8900 +0.0100 +0.53% 1.9400 1.8800 10:46
ISDR Issuer Direct Corp +0.23 7.7000 +0.0500 +0.65% 7.7000 7.4700 10:14
LPAD Lapolla Industries +0.21 0.4000 +0.0100 +2.56% 0.4000 0.4000 10:09
APPA A.P. Pharma +0.20 0.3510 +0.0030 +0.86% 0.3600 0.3400 10:42
FMCCP Freddie Mac Pfd P +0.19 9.0500 +0.0300 +0.33% 9.0500 9.0500 10:30
CLDS Cloud Star Corp +0.14 0.7500 +0.0100 +1.35% 0.7500 0.7400 10:55
AEGA Aegea Inc. +0.14 2.3800 +0.0600 +2.59% 2.3900 2.3300 10:56
BZNE Biozone Pharm +0.12 0.5450 +0.0050 +0.93% 0.5800 0.5400 11:00
CLCN Creative Learning Corp +0.08 2.0000 +0.0100 +0.50% 2.0000 2.0000 10:07
UBIQ Ubiquity Broadcasting Corp. +0.05 12.8500 +0.0400 +0.31% 12.8500 12.1500 10:22
FNMAG Fannie Mae 5.375 I +0.05 9.4400 +0.0100 +0.11% 9.4400 9.4400 10:00
FKYS First Keystone Corp +0.05 26.6000 +0.0200 +0.08% 26.6000 26.6000 09:38
VPIG Virtual Piggy Inc +0.03 1.2500 +0.0400 +3.31% 1.2500 1.2000 11:00
SMTP Smtp Inc unch 1.0500 unch unch 1.0500 1.0500 10:41
CIGW Cig Wireless Corp unch 3.1200 unch unch 3.1200 3.1200 09:55
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 09:30
NROM Noble Romans Inc unch 1.5600 unch unch 1.5600 1.5600 10:21
TQLA Montalvo Spirits In unch 0.3150 unch unch 0.3200 0.3150 10:42
HPTO Hopto Inc. unch 0.5890 unch unch 0.6000 0.5890 11:00
HTBC Hilltop Comty Bcp Nj unch 9.2900 unch unch 9.2900 9.2900 10:01
MRIC Mri Interventions unch 1.5400 unch unch 1.5400 1.5300 10:26
NSBC North State Bncorp unch 5.0000 unch unch 5.0000 5.0000 09:58
FNMFM Fed Natl Mtg Pfd E unch 10.4900 unch unch 10.4900 10.4900 10:18
SNWV Sanuwave Health Inc unch 0.6500 unch unch 0.6550 0.6500 10:38
JUVF Juniata Valley Finl unch 17.8500 unch unch 17.8500 17.8500 09:31
OBJE Obscene Jeans Corp unch 0.3800 unch unch 0.3800 0.3800 10:04
FMAR First Mariner Bancorp unch 0.8000 unch unch 0.8300 0.8000 10:54
SOUL Soul & Vibe Interactive Inc. unch 0.3295 unch unch 0.3295 0.3100 10:53
ADXS Advaxis Inc -0.05 4.9900 -0.0400 -0.80% 5.0500 4.9800 10:55
PFIE Profire Energy Inc -0.06 2.2800 -0.0100 -0.44% 2.2800 2.2100 10:04
LBMH Liberator Medical Hl -0.10 2.1400 -0.0100 -0.47% 2.1400 2.1000 10:53
XBTC Xhibit Corp. -0.11 1.8300 -0.0200 -1.08% 1.8300 1.7300 09:39
UREE U.S. Rare Earths Inc -0.18 2.0200 -0.0300 -1.46% 2.0700 2.0200 10:07
PROP Propell Corp -0.20 0.4100 -0.0050 -1.20% 0.4100 0.3900 10:08
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% 0.5210 0.5200 10:14
DECN Decision Diagnostics Corp -0.23 0.8500 -0.0250 -2.86% 0.8750 0.8300 10:55
MAXD Max Sound Corp -0.27 0.2600 -0.0050 -1.89% 0.2680 0.2600 10:15
FMCKJ Freddie Mac Pfd Z -0.30 5.8300 -0.0200 -0.34% 5.8700 5.8100 10:59
CALVF Caledonia Mining Cp -0.36 0.6950 -0.0074 -1.05% 0.6950 0.6950 09:30
NAMG North American Oil -0.42 0.9750 -0.0200 -2.01% 1.0000 0.9600 11:00
SFES Safestitch Medical -0.42 1.4000 -0.0300 -2.10% 1.4400 1.4000 10:50
FTTN First Titan Corp. -0.48 1.0000 -0.0200 -1.96% 1.0200 1.0000 10:44
SIAF Sino Agro Food Inc -0.57 0.5300 -0.0050 -0.93% 0.5390 0.5150 11:01
CZICF Canadian Zinc Corp -0.62 0.5169 -0.0175 -3.27% 0.5280 0.5000 10:48
NEPH Nephros Inc. -0.62 1.2200 -0.0300 -2.40% 1.2400 1.2200 09:34
ZERO Save The World Air I -0.74 1.2800 -0.0300 -2.29% 1.3000 1.2400 10:40
TPNI The Pulse Network -0.86 0.3800 -0.0900 -19.15% 0.4700 0.3800 11:00
MARA Marathon Patent Group Inc. -0.98 5.1900 -0.1600 -2.99% 5.3500 5.0500 10:27
DRIO Labstyle -1.14 2.7800 -0.1200 -4.14% 2.8500 2.7800 10:55
DAKP Mct Holding Corp. -1.16 1.9100 -0.0900 -4.50% 1.9400 1.8100 10:46
ARTH Arch Therapeutics Inc. -1.16 0.2650 -0.0150 -5.36% 0.3000 0.2650 10:58
VUZI Vuzix Corp -1.17 2.1500 -0.0900 -4.02% 2.2500 2.1500 10:59
DUMA Duma Energy Corp -1.21 1.9300 -0.0700 -3.50% 1.9900 1.9200 10:46
FBPI First Bncp Ind -1.34 13.5000 -0.5000 -3.57% 13.5000 13.5000 10:44
BYLK Baylake Corp -1.81 10.5500 -0.4400 -4.00% 10.5500 10.5500 10:36
FPMI Fluoropharma Medical Inc -2.05 0.6000 -0.0650 -9.77% 0.6300 0.6000 10:20
(0)
(0)
