Posted On: 10/03/2013 12:19:26 PM
Post# of 39348
OTC/BB Most Active Stocks Thursday, October 3, 2013 12:19:02 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAT Federal Natl Pfd T +1.83 8.1100 +0.0600 +0.75% 8.1500 8.0500 11:57
TTNP Titan Pharma Inc +1.82 0.8300 +0.0600 +7.79% 0.8895 0.7900 12:01
ECAU Echo Automotive Inc +1.72 0.2800 +0.0050 +1.82% 0.2950 0.2750 11:55
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
FRTR Fraternity Community Bancorp Inc +1.07 14.2500 +0.2000 +1.42% 14.2500 14.2500 09:35
ACLZ Accelerize New Media +0.98 1.1500 +0.1000 +9.52% 1.1600 1.1500 11:48
FVRG Forevergreen Worldwide Corporation +0.98 1.3300 +0.1400 +11.76% 1.3500 1.1900 11:53
FNMAI Fed Ntl Mtg Ser Q +0.69 4.9800 +0.0800 +1.63% 4.9800 4.9800 09:40
NROM Noble Romans Inc +0.67 1.6000 +0.0400 +2.56% 1.6000 1.5600 11:20
SIAF Sino Agro Food Inc +0.65 0.5520 +0.0170 +3.18% 0.5600 0.5150 11:47
LBMH Liberator Medical Hl +0.62 2.2100 +0.0600 +2.79% 2.2500 2.1000 11:50
BTHE Boston Therapeutics +0.62 0.7500 +0.0700 +10.29% 0.7500 0.7000 11:19
AOIL Armada Oil Inc +0.55 0.2600 +0.0100 +4.00% 0.2600 0.2500 11:33
FRAF Franklin Finl Svcs Corp +0.51 16.0000 +0.0500 +0.31% 16.0000 16.0000 09:32
FMCCP Freddie Mac Pfd P +0.50 9.1000 +0.0800 +0.89% 9.1000 9.0500 11:28
HIPP Hipcricket Inc +0.45 0.4800 +0.0120 +2.56% 0.4880 0.4600 11:36
HPTO Hopto Inc. +0.44 0.5800 -0.0090 -1.53% 0.6000 0.5800 12:03
SHPR Poly Shield Technologies Inc +0.41 0.9100 +0.0200 +2.25% 0.9100 0.8700 10:34
NSSI Network-1 Sec Solu +0.39 1.7200 +0.0100 +0.58% 1.7200 1.7200 10:55
SGMZ Sungame Corp +0.37 7.6500 -0.3000 -3.77% 9.0000 7.6500 11:55
GTHP Guided Therapeutics +0.32 0.6500 +0.0100 +1.56% 0.6600 0.5230 11:21
UMAX Umax Group Corp +0.30 0.9700 +0.0650 +7.18% 0.9900 0.9700 11:13
CLDS Cloud Star Corp +0.26 0.7600 +0.0200 +2.70% 0.7600 0.7400 12:02
WTER Alkaline Water Company Inc. (The) +0.24 0.6010 +0.0262 +4.56% 0.6300 0.5830 12:03
BZNE Biozone Pharm +0.23 0.5500 +0.0100 +1.85% 0.5800 0.5300 11:57
PDOB Presidio Bank +0.21 8.8900 +0.0300 +0.34% 8.9000 8.8500 11:50
LPAD Lapolla Industries +0.21 0.4000 +0.0100 +2.56% 0.4400 0.4000 11:38
APPA A.P. Pharma +0.20 0.3510 +0.0030 +0.86% 0.3600 0.3400 11:40
AEGA Aegea Inc. +0.16 2.3900 +0.0700 +3.02% 2.3900 2.3300 11:41
VPIG Virtual Piggy Inc +0.11 1.2300 +0.0200 +1.65% 1.2500 1.2000 11:52
FNMAJ Fannie Mae Pfd R +0.11 5.0800 +0.0200 +0.40% 5.1000 5.0800 11:47
DECN Decision Diagnostics Corp +0.09 0.8600 -0.0150 -1.71% 0.8850 0.8300 11:59
CLCN Creative Learning Corp +0.08 2.0000 +0.0100 +0.50% 2.0000 2.0000 11:52
FKYS First Keystone Corp +0.05 26.6000 +0.0200 +0.08% 26.6000 26.6000 09:38
FNMAG Fannie Mae 5.375 I +0.05 9.4400 +0.0100 +0.11% 9.4400 9.4400 10:00
JUVF Juniata Valley Finl unch 17.8500 unch unch 17.8500 17.8500 09:31
FMCKI Federal Home Loan Mortgage Corporation. unch 4.7000 unch unch 4.7000 4.7000 11:39
PFIE Profire Energy Inc unch 2.2900 unch unch 2.2900 2.2100 11:55
FMAR First Mariner Bancorp unch 0.8000 unch unch 0.8300 0.7500 11:51
SMTP Smtp Inc unch 1.0500 unch unch 1.0500 1.0500 10:41
BYLK Baylake Corp unch 10.9900 unch unch 10.9900 10.5500 11:08
TQLA Montalvo Spirits In unch 0.3150 unch unch 0.3200 0.3150 10:42
NSBC North State Bncorp unch 5.0000 unch unch 5.0000 5.0000 09:58
HTBC Hilltop Comty Bcp Nj unch 9.2900 unch unch 9.2900 9.2900 11:26
MRIC Mri Interventions unch 1.5400 unch unch 1.5400 1.5300 10:26
SNWV Sanuwave Health Inc unch 0.6500 unch unch 0.6550 0.6500 11:33
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3600 11:54
AKPB Alaska Pac Bancshs unch 12.0000 unch unch 12.0000 12.0000 12:03
CIGW Cig Wireless Corp unch 3.1200 unch unch 3.1200 3.1200 09:55
FNMFM Fed Natl Mtg Pfd E unch 10.4900 unch unch 10.4900 10.4900 10:18
NAMG North American Oil -0.06 0.9900 -0.0050 -0.50% 1.0000 0.9600 12:03
ADXS Advaxis Inc -0.07 4.9900 -0.0400 -0.80% 5.0500 4.9800 12:02
XBTC Xhibit Corp. -0.11 1.8300 -0.0200 -1.08% 1.8300 1.7300 11:18
SFES Safestitch Medical -0.14 1.4200 -0.0100 -0.70% 1.4400 1.4000 11:35
FNMA Fannie Mae -0.15 1.5400 unch unch 1.6400 1.5200 12:03
ENSV Enservco Corpporation -0.15 1.4700 unch unch 1.5200 1.4600 12:01
FNMAS Fannie Mae Pfd S -0.17 5.8200 unch unch 5.8500 5.7700 11:59
LIQT Blue Moose Media -0.17 2.7000 -0.0500 -1.82% 2.7500 2.7000 11:56
UREE U.S. Rare Earths Inc -0.18 2.0200 -0.0300 -1.46% 2.1000 2.0200 11:27
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
AMZZ Amazonica Corp -0.24 0.7300 -0.0100 -1.35% 0.7350 0.7300 11:57
PARR Par Pete Corp -0.26 1.8700 -0.0100 -0.53% 1.9400 1.8700 11:48
FMCKJ Freddie Mac Pfd Z -0.30 5.8300 -0.0200 -0.34% 5.8700 5.8100 11:23
FMCC Freddie Mac -0.33 1.4200 -0.0200 -1.39% 1.5300 1.4200 12:03
UBIQ Ubiquity Broadcasting Corp. -0.35 12.8400 +0.0300 +0.23% 12.8500 12.1500 11:55
CALVF Caledonia Mining Cp -0.36 0.6950 -0.0074 -1.05% 0.6950 0.6950 09:30
AMZG American Eagle Energy Corp -0.42 1.9100 -0.0300 -1.55% 1.9800 1.9100 11:59
CYRX Cryoport Inc -0.44 0.4850 -0.0150 -3.00% 0.4850 0.4850 11:29
FTTN First Titan Corp. -0.48 1.0200 unch unch 1.0200 1.0000 12:01
SOUL Soul & Vibe Interactive Inc. -0.48 0.3100 -0.0195 -5.92% 0.3295 0.3100 11:09
VASO Vasomedical Inc -0.48 0.2750 -0.0050 -1.79% 0.2750 0.2660 11:31
OBJE Obscene Jeans Corp -0.54 0.3300 -0.0500 -13.16% 0.3800 0.3300 12:02
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% 7.7000 7.4700 11:40
ZERO Save The World Air I -0.74 1.2800 -0.0300 -2.29% 1.3000 1.2400 12:01
VUZI Vuzix Corp -0.89 2.1800 -0.0600 -2.68% 2.2500 2.1500 11:52
FNMAH Federal Natl Mtg Pfd -0.89 4.5100 -0.1300 -2.80% 4.5100 4.5100 11:49
NXTD Nxt-Id -0.94 3.5000 -0.1500 -4.11% 3.5000 3.5000 11:51
MARA Marathon Patent Group Inc. -0.98 5.2100 -0.1400 -2.62% 5.3500 5.0500 11:57
PROP Propell Corp -0.98 0.3900 -0.0250 -6.02% 0.4100 0.3900 11:27
XXII 22Nd Cent -1.02 1.3000 -0.0600 -4.41% 1.4500 1.2000 11:48
DRIO Labstyle -1.14 2.8000 -0.1000 -3.45% 2.8500 2.7600 11:56
CZICF Canadian Zinc Corp -1.17 0.5010 -0.0334 -6.25% 0.5280 0.4915 12:00
ARTH Arch Therapeutics Inc. -1.17 0.2650 -0.0150 -5.36% 0.3000 0.2600 11:51
DAKP Mct Holding Corp. -1.28 1.9000 -0.1000 -5.00% 1.9400 1.8100 11:43
FBPI First Bncp Ind -1.34 13.5000 -0.5000 -3.57% 13.5000 13.5000 10:44
DUMA Duma Energy Corp -1.37 1.9200 -0.0800 -4.00% 1.9900 1.9030 11:50
MSHF Mediashift Inc. -1.40 3.8000 -0.3000 -7.32% 3.8500 3.8000 11:20
TPNI The Pulse Network -1.53 0.3501 -0.1199 -25.51% 0.4700 0.3500 11:55
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
FNMAT Federal Natl Pfd T +1.83 8.1100 +0.0600 +0.75% 8.1500 8.0500 11:57
TTNP Titan Pharma Inc +1.82 0.8300 +0.0600 +7.79% 0.8895 0.7900 12:01
ECAU Echo Automotive Inc +1.72 0.2800 +0.0050 +1.82% 0.2950 0.2750 11:55
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
FRTR Fraternity Community Bancorp Inc +1.07 14.2500 +0.2000 +1.42% 14.2500 14.2500 09:35
ACLZ Accelerize New Media +0.98 1.1500 +0.1000 +9.52% 1.1600 1.1500 11:48
FVRG Forevergreen Worldwide Corporation +0.98 1.3300 +0.1400 +11.76% 1.3500 1.1900 11:53
FNMAI Fed Ntl Mtg Ser Q +0.69 4.9800 +0.0800 +1.63% 4.9800 4.9800 09:40
NROM Noble Romans Inc +0.67 1.6000 +0.0400 +2.56% 1.6000 1.5600 11:20
SIAF Sino Agro Food Inc +0.65 0.5520 +0.0170 +3.18% 0.5600 0.5150 11:47
LBMH Liberator Medical Hl +0.62 2.2100 +0.0600 +2.79% 2.2500 2.1000 11:50
BTHE Boston Therapeutics +0.62 0.7500 +0.0700 +10.29% 0.7500 0.7000 11:19
AOIL Armada Oil Inc +0.55 0.2600 +0.0100 +4.00% 0.2600 0.2500 11:33
FRAF Franklin Finl Svcs Corp +0.51 16.0000 +0.0500 +0.31% 16.0000 16.0000 09:32
FMCCP Freddie Mac Pfd P +0.50 9.1000 +0.0800 +0.89% 9.1000 9.0500 11:28
HIPP Hipcricket Inc +0.45 0.4800 +0.0120 +2.56% 0.4880 0.4600 11:36
HPTO Hopto Inc. +0.44 0.5800 -0.0090 -1.53% 0.6000 0.5800 12:03
SHPR Poly Shield Technologies Inc +0.41 0.9100 +0.0200 +2.25% 0.9100 0.8700 10:34
NSSI Network-1 Sec Solu +0.39 1.7200 +0.0100 +0.58% 1.7200 1.7200 10:55
SGMZ Sungame Corp +0.37 7.6500 -0.3000 -3.77% 9.0000 7.6500 11:55
GTHP Guided Therapeutics +0.32 0.6500 +0.0100 +1.56% 0.6600 0.5230 11:21
UMAX Umax Group Corp +0.30 0.9700 +0.0650 +7.18% 0.9900 0.9700 11:13
CLDS Cloud Star Corp +0.26 0.7600 +0.0200 +2.70% 0.7600 0.7400 12:02
WTER Alkaline Water Company Inc. (The) +0.24 0.6010 +0.0262 +4.56% 0.6300 0.5830 12:03
BZNE Biozone Pharm +0.23 0.5500 +0.0100 +1.85% 0.5800 0.5300 11:57
PDOB Presidio Bank +0.21 8.8900 +0.0300 +0.34% 8.9000 8.8500 11:50
LPAD Lapolla Industries +0.21 0.4000 +0.0100 +2.56% 0.4400 0.4000 11:38
APPA A.P. Pharma +0.20 0.3510 +0.0030 +0.86% 0.3600 0.3400 11:40
AEGA Aegea Inc. +0.16 2.3900 +0.0700 +3.02% 2.3900 2.3300 11:41
VPIG Virtual Piggy Inc +0.11 1.2300 +0.0200 +1.65% 1.2500 1.2000 11:52
FNMAJ Fannie Mae Pfd R +0.11 5.0800 +0.0200 +0.40% 5.1000 5.0800 11:47
DECN Decision Diagnostics Corp +0.09 0.8600 -0.0150 -1.71% 0.8850 0.8300 11:59
CLCN Creative Learning Corp +0.08 2.0000 +0.0100 +0.50% 2.0000 2.0000 11:52
FKYS First Keystone Corp +0.05 26.6000 +0.0200 +0.08% 26.6000 26.6000 09:38
FNMAG Fannie Mae 5.375 I +0.05 9.4400 +0.0100 +0.11% 9.4400 9.4400 10:00
JUVF Juniata Valley Finl unch 17.8500 unch unch 17.8500 17.8500 09:31
FMCKI Federal Home Loan Mortgage Corporation. unch 4.7000 unch unch 4.7000 4.7000 11:39
PFIE Profire Energy Inc unch 2.2900 unch unch 2.2900 2.2100 11:55
FMAR First Mariner Bancorp unch 0.8000 unch unch 0.8300 0.7500 11:51
SMTP Smtp Inc unch 1.0500 unch unch 1.0500 1.0500 10:41
BYLK Baylake Corp unch 10.9900 unch unch 10.9900 10.5500 11:08
TQLA Montalvo Spirits In unch 0.3150 unch unch 0.3200 0.3150 10:42
NSBC North State Bncorp unch 5.0000 unch unch 5.0000 5.0000 09:58
HTBC Hilltop Comty Bcp Nj unch 9.2900 unch unch 9.2900 9.2900 11:26
MRIC Mri Interventions unch 1.5400 unch unch 1.5400 1.5300 10:26
SNWV Sanuwave Health Inc unch 0.6500 unch unch 0.6550 0.6500 11:33
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3600 11:54
AKPB Alaska Pac Bancshs unch 12.0000 unch unch 12.0000 12.0000 12:03
CIGW Cig Wireless Corp unch 3.1200 unch unch 3.1200 3.1200 09:55
FNMFM Fed Natl Mtg Pfd E unch 10.4900 unch unch 10.4900 10.4900 10:18
NAMG North American Oil -0.06 0.9900 -0.0050 -0.50% 1.0000 0.9600 12:03
ADXS Advaxis Inc -0.07 4.9900 -0.0400 -0.80% 5.0500 4.9800 12:02
XBTC Xhibit Corp. -0.11 1.8300 -0.0200 -1.08% 1.8300 1.7300 11:18
SFES Safestitch Medical -0.14 1.4200 -0.0100 -0.70% 1.4400 1.4000 11:35
FNMA Fannie Mae -0.15 1.5400 unch unch 1.6400 1.5200 12:03
ENSV Enservco Corpporation -0.15 1.4700 unch unch 1.5200 1.4600 12:01
FNMAS Fannie Mae Pfd S -0.17 5.8200 unch unch 5.8500 5.7700 11:59
LIQT Blue Moose Media -0.17 2.7000 -0.0500 -1.82% 2.7500 2.7000 11:56
UREE U.S. Rare Earths Inc -0.18 2.0200 -0.0300 -1.46% 2.1000 2.0200 11:27
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
AMZZ Amazonica Corp -0.24 0.7300 -0.0100 -1.35% 0.7350 0.7300 11:57
PARR Par Pete Corp -0.26 1.8700 -0.0100 -0.53% 1.9400 1.8700 11:48
FMCKJ Freddie Mac Pfd Z -0.30 5.8300 -0.0200 -0.34% 5.8700 5.8100 11:23
FMCC Freddie Mac -0.33 1.4200 -0.0200 -1.39% 1.5300 1.4200 12:03
UBIQ Ubiquity Broadcasting Corp. -0.35 12.8400 +0.0300 +0.23% 12.8500 12.1500 11:55
CALVF Caledonia Mining Cp -0.36 0.6950 -0.0074 -1.05% 0.6950 0.6950 09:30
AMZG American Eagle Energy Corp -0.42 1.9100 -0.0300 -1.55% 1.9800 1.9100 11:59
CYRX Cryoport Inc -0.44 0.4850 -0.0150 -3.00% 0.4850 0.4850 11:29
FTTN First Titan Corp. -0.48 1.0200 unch unch 1.0200 1.0000 12:01
SOUL Soul & Vibe Interactive Inc. -0.48 0.3100 -0.0195 -5.92% 0.3295 0.3100 11:09
VASO Vasomedical Inc -0.48 0.2750 -0.0050 -1.79% 0.2750 0.2660 11:31
OBJE Obscene Jeans Corp -0.54 0.3300 -0.0500 -13.16% 0.3800 0.3300 12:02
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% 7.7000 7.4700 11:40
ZERO Save The World Air I -0.74 1.2800 -0.0300 -2.29% 1.3000 1.2400 12:01
VUZI Vuzix Corp -0.89 2.1800 -0.0600 -2.68% 2.2500 2.1500 11:52
FNMAH Federal Natl Mtg Pfd -0.89 4.5100 -0.1300 -2.80% 4.5100 4.5100 11:49
NXTD Nxt-Id -0.94 3.5000 -0.1500 -4.11% 3.5000 3.5000 11:51
MARA Marathon Patent Group Inc. -0.98 5.2100 -0.1400 -2.62% 5.3500 5.0500 11:57
PROP Propell Corp -0.98 0.3900 -0.0250 -6.02% 0.4100 0.3900 11:27
XXII 22Nd Cent -1.02 1.3000 -0.0600 -4.41% 1.4500 1.2000 11:48
DRIO Labstyle -1.14 2.8000 -0.1000 -3.45% 2.8500 2.7600 11:56
CZICF Canadian Zinc Corp -1.17 0.5010 -0.0334 -6.25% 0.5280 0.4915 12:00
ARTH Arch Therapeutics Inc. -1.17 0.2650 -0.0150 -5.36% 0.3000 0.2600 11:51
DAKP Mct Holding Corp. -1.28 1.9000 -0.1000 -5.00% 1.9400 1.8100 11:43
FBPI First Bncp Ind -1.34 13.5000 -0.5000 -3.57% 13.5000 13.5000 10:44
DUMA Duma Energy Corp -1.37 1.9200 -0.0800 -4.00% 1.9900 1.9030 11:50
MSHF Mediashift Inc. -1.40 3.8000 -0.3000 -7.32% 3.8500 3.8000 11:20
TPNI The Pulse Network -1.53 0.3501 -0.1199 -25.51% 0.4700 0.3500 11:55
FPMI Fluoropharma Medical Inc -2.05 0.6000 -0.0650 -9.77% 0.6300 0.6000 10:20
(0)
(0)
