Posted On: 10/03/2013 1:21:52 PM
Post# of 39348
OTC/BB Most Active Stocks Thursday, October 3, 2013 1:21:27 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PTQMF Petaquilla Minerals +1.95 0.3300 +0.0250 +8.20% 0.3300 0.3050 12:30
TTNP Titan Pharma Inc +1.74 0.8370 +0.0670 +8.70% 0.8895 0.7900 13:01
NIDB Northeast Ind Bn New +1.65 22.0000 +1.0000 +4.76% 22.0000 22.0000 12:40
AEYE Audioeye Inc +1.19 0.3500 +0.0500 +16.67% 0.3500 0.3500 10:32
FRTR Fraternity Community Bancorp Inc +1.07 14.2500 +0.2000 +1.42% 14.2500 14.2500 09:35
FRAF Franklin Finl Svcs Corp +1.00 16.0500 +0.1000 +0.63% 16.0500 16.0000 12:54
ACLZ Accelerize New Media +0.98 1.1500 +0.1000 +9.52% 1.1600 1.1500 11:48
FNMAT Federal Natl Pfd T +0.98 8.0000 -0.0500 -0.62% 8.1500 8.0000 12:58
FVRG Forevergreen Worldwide Corporation +0.78 1.3000 +0.1100 +9.24% 1.3500 1.1900 12:32
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
FNMAJ Fannie Mae Pfd R +0.67 5.1900 +0.1300 +2.57% 5.1900 5.0500 12:47
SIAF Sino Agro Food Inc +0.65 0.5550 +0.0200 +3.74% 0.5600 0.5150 13:00
BTHE Boston Therapeutics +0.62 0.7000 +0.0200 +2.94% 0.7500 0.7000 13:01
AOIL Armada Oil Inc +0.55 0.2600 +0.0100 +4.00% 0.2600 0.2500 11:33
LBMH Liberator Medical Hl +0.52 2.2100 +0.0600 +2.79% 2.2500 2.1000 13:05
FMCCP Freddie Mac Pfd P +0.50 9.1000 +0.0800 +0.89% 9.1000 9.0500 12:46
SNWV Sanuwave Health Inc +0.50 0.6550 +0.0050 +0.77% 0.6600 0.6480 13:05
ECAU Echo Automotive Inc +0.47 0.2800 +0.0050 +1.82% 0.2950 0.2750 11:55
HIPP Hipcricket Inc +0.45 0.4800 +0.0120 +2.56% 0.4880 0.4600 13:05
CLDS Cloud Star Corp +0.40 0.7700 +0.0300 +4.05% 0.7700 0.7300 13:06
NSSI Network-1 Sec Solu +0.39 1.7200 +0.0100 +0.58% 1.7200 1.7200 10:55
UMAX Umax Group Corp +0.26 0.9600 +0.0550 +6.08% 0.9900 0.9600 12:11
LPAD Lapolla Industries +0.21 0.4000 +0.0100 +2.56% 0.4400 0.4000 11:38
CRVW Careview Comm Inc +0.20 0.4250 +0.0050 +1.19% 0.4550 0.4200 12:52
SGMZ Sungame Corp +0.17 8.4000 +0.4500 +5.66% 9.0000 7.6500 12:42
AEGA Aegea Inc. +0.16 2.3580 +0.0380 +1.64% 2.3900 2.3300 13:03
WTER Alkaline Water Company Inc. (The) +0.13 0.5850 +0.0102 +1.77% 0.6300 0.5800 13:06
APPA A.P. Pharma +0.13 0.3600 +0.0120 +3.45% 0.3600 0.3400 12:56
VPIG Virtual Piggy Inc +0.11 1.2300 +0.0200 +1.65% 1.2500 1.2000 12:51
BZNE Biozone Pharm +0.09 0.5450 +0.0050 +0.93% 0.5800 0.5300 13:04
CLCN Creative Learning Corp +0.08 2.0000 +0.0100 +0.50% 2.0000 2.0000 11:52
PDOB Presidio Bank +0.07 8.8700 +0.0100 +0.11% 8.9000 8.8500 12:50
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
UBIQ Ubiquity Broadcasting Corp. +0.03 11.0600 -1.7500 -13.66% 12.8500 11.0600 13:03
GLSO Glassesoff Inc. unch 1.2200 unch unch 1.2200 1.2000 12:50
FNMFM Fed Natl Mtg Pfd E unch 10.4900 unch unch 10.4900 10.4900 10:18
FMAR First Mariner Bancorp unch 0.8000 unch unch 0.8300 0.7500 11:51
GTHP Guided Therapeutics unch 0.6400 unch unch 0.6600 0.5230 12:53
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3600 11:54
NSBC North State Bncorp unch 5.0000 unch unch 5.0000 5.0000 09:58
JUVF Juniata Valley Finl unch 17.8500 unch unch 17.8500 17.8500 09:31
CIGW Cig Wireless Corp unch 3.1200 unch unch 3.1200 3.1200 09:55
AKPB Alaska Pac Bancshs unch 12.0000 unch unch 12.0000 12.0000 12:53
MRIC Mri Interventions unch 1.5400 unch unch 1.5400 1.5300 10:26
FBPI First Bncp Ind unch 14.0000 unch unch 14.0000 13.5000 12:49
FMCKJ Freddie Mac Pfd Z unch 5.8500 unch unch 5.8700 5.8100 12:59
UREE U.S. Rare Earths Inc unch 2.0500 unch unch 2.1300 2.0200 12:31
TQLA Montalvo Spirits In unch 0.3150 unch unch 0.3200 0.3150 10:42
BYLK Baylake Corp unch 10.9900 unch unch 10.9900 10.5500 11:08
SMTP Smtp Inc unch 1.0500 unch unch 1.0500 1.0500 10:41
SGBK Stonegate Bank [Fl] -0.02 21.2600 -0.0100 -0.05% 21.2600 21.2600 12:01
ADXS Advaxis Inc -0.07 5.0100 -0.0200 -0.40% 5.0500 4.9800 12:56
DECN Decision Diagnostics Corp -0.09 0.8650 -0.0100 -1.14% 0.8850 0.8300 12:18
XBTC Xhibit Corp. -0.11 1.8300 -0.0200 -1.08% 1.8300 1.7300 11:18
ENSV Enservco Corpporation -0.15 1.4500 -0.0200 -1.36% 1.5200 1.4100 13:00
FNMAS Fannie Mae Pfd S -0.17 5.8100 -0.0100 -0.17% 5.8500 5.7700 12:57
BMRA Biomerica Inc -0.18 0.9200 -0.0100 -1.08% 0.9200 0.9200 12:28
SHPR Poly Shield Technologies Inc -0.20 0.8800 -0.0100 -1.12% 0.9100 0.8700 12:41
BFDI Brekford Intl Corp -0.22 0.5200 -0.0030 -0.57% 0.5210 0.5200 10:14
FTTN First Titan Corp. -0.24 1.0100 -0.0100 -0.98% 1.0200 1.0000 12:43
PARR Par Pete Corp -0.26 1.8700 -0.0100 -0.53% 1.9400 1.8700 11:48
AMZG American Eagle Energy Corp -0.28 1.9200 -0.0200 -1.03% 1.9800 1.9100 12:49
STVI Snap Interactive -0.31 0.7200 -0.0200 -2.70% 0.7200 0.7000 12:48
FMCKI Federal Home Loan Mortgage Corporation. -0.31 4.6600 -0.0400 -0.85% 4.7000 4.6600 12:42
CALVF Caledonia Mining Cp -0.36 0.6950 -0.0074 -1.05% 0.6950 0.6950 09:30
HPTO Hopto Inc. -0.36 0.5750 -0.0140 -2.38% 0.6000 0.5750 13:03
SNGX Soligenix Inc. -0.41 2.0900 -0.0600 -2.79% 2.1600 2.0500 13:05
LIQT Blue Moose Media -0.43 2.7000 -0.0500 -1.82% 2.7500 2.7000 12:54
CYRX Cryoport Inc -0.44 0.4850 -0.0150 -3.00% 0.4850 0.4850 11:29
PFIE Profire Energy Inc -0.44 2.2200 -0.0700 -3.06% 2.3500 2.2100 12:27
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
AMZZ Amazonica Corp -0.49 0.7300 -0.0100 -1.35% 0.7350 0.7300 12:35
SITO Single Touch Systems -0.49 0.5300 -0.0100 -1.85% 0.5300 0.5300 12:20
MAXD Max Sound Corp -0.54 0.2550 -0.0100 -3.77% 0.2680 0.2500 12:46
ENCR Ener Core Inc -0.56 1.4800 -0.0200 -1.33% 1.4800 1.4800 12:12
SFES Safestitch Medical -0.56 1.3900 -0.0400 -2.80% 1.4400 1.3900 12:41
AXIH Axion Intl Hldgs Inc -0.60 0.5000 unch unch 0.5000 0.4803 13:00
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
KDUS Cadus Corp -0.74 1.5000 -0.0200 -1.32% 1.5000 1.5000 12:41
NAMG North American Oil -0.78 0.9310 -0.0640 -6.43% 1.0000 0.9310 12:55
FMCC Freddie Mac -0.82 1.3900 -0.0500 -3.47% 1.5300 1.3700 13:03
FNMAH Federal Natl Mtg Pfd -0.89 4.5100 -0.1300 -2.80% 4.5100 4.5100 11:49
VUZI Vuzix Corp -0.89 2.1800 -0.0600 -2.68% 2.2500 2.1500 12:30
MARA Marathon Patent Group Inc. -0.92 5.2000 -0.1500 -2.80% 5.3500 5.0500 12:35
NXTD Nxt-Id -0.94 3.5000 -0.1500 -4.11% 3.5000 3.5000 12:57
DRIO Labstyle -0.95 2.8000 -0.1000 -3.45% 2.8500 2.7600 12:30
PROP Propell Corp -0.98 0.3900 -0.0250 -6.02% 0.4100 0.3750 12:52
FNMA Fannie Mae -1.01 1.4700 -0.0700 -4.55% 1.6400 1.4600 13:06
XXII 22Nd Cent -1.02 1.3000 -0.0600 -4.41% 1.4500 1.2000 12:44
OBJE Obscene Jeans Corp -1.08 0.3600 -0.0200 -5.26% 0.3800 0.3300 12:49
CZICF Canadian Zinc Corp -1.13 0.5020 -0.0324 -6.06% 0.5280 0.4915 12:37
DUMA Duma Energy Corp -1.37 1.9200 -0.0800 -4.00% 1.9900 1.9030 12:58
HTBC Hilltop Comty Bcp Nj -1.38 9.2800 -0.0100 -0.11% 9.2900 9.2700 12:20
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 12:37
ARTH Arch Therapeutics Inc. -1.55 0.2600 -0.0200 -7.14% 0.3000 0.2600 12:57
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PTQMF Petaquilla Minerals +1.95 0.3300 +0.0250 +8.20% 0.3300 0.3050 12:30
TTNP Titan Pharma Inc +1.74 0.8370 +0.0670 +8.70% 0.8895 0.7900 13:01
NIDB Northeast Ind Bn New +1.65 22.0000 +1.0000 +4.76% 22.0000 22.0000 12:40
AEYE Audioeye Inc +1.19 0.3500 +0.0500 +16.67% 0.3500 0.3500 10:32
FRTR Fraternity Community Bancorp Inc +1.07 14.2500 +0.2000 +1.42% 14.2500 14.2500 09:35
FRAF Franklin Finl Svcs Corp +1.00 16.0500 +0.1000 +0.63% 16.0500 16.0000 12:54
ACLZ Accelerize New Media +0.98 1.1500 +0.1000 +9.52% 1.1600 1.1500 11:48
FNMAT Federal Natl Pfd T +0.98 8.0000 -0.0500 -0.62% 8.1500 8.0000 12:58
FVRG Forevergreen Worldwide Corporation +0.78 1.3000 +0.1100 +9.24% 1.3500 1.1900 12:32
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
FNMAJ Fannie Mae Pfd R +0.67 5.1900 +0.1300 +2.57% 5.1900 5.0500 12:47
SIAF Sino Agro Food Inc +0.65 0.5550 +0.0200 +3.74% 0.5600 0.5150 13:00
BTHE Boston Therapeutics +0.62 0.7000 +0.0200 +2.94% 0.7500 0.7000 13:01
AOIL Armada Oil Inc +0.55 0.2600 +0.0100 +4.00% 0.2600 0.2500 11:33
LBMH Liberator Medical Hl +0.52 2.2100 +0.0600 +2.79% 2.2500 2.1000 13:05
FMCCP Freddie Mac Pfd P +0.50 9.1000 +0.0800 +0.89% 9.1000 9.0500 12:46
SNWV Sanuwave Health Inc +0.50 0.6550 +0.0050 +0.77% 0.6600 0.6480 13:05
ECAU Echo Automotive Inc +0.47 0.2800 +0.0050 +1.82% 0.2950 0.2750 11:55
HIPP Hipcricket Inc +0.45 0.4800 +0.0120 +2.56% 0.4880 0.4600 13:05
CLDS Cloud Star Corp +0.40 0.7700 +0.0300 +4.05% 0.7700 0.7300 13:06
NSSI Network-1 Sec Solu +0.39 1.7200 +0.0100 +0.58% 1.7200 1.7200 10:55
UMAX Umax Group Corp +0.26 0.9600 +0.0550 +6.08% 0.9900 0.9600 12:11
LPAD Lapolla Industries +0.21 0.4000 +0.0100 +2.56% 0.4400 0.4000 11:38
CRVW Careview Comm Inc +0.20 0.4250 +0.0050 +1.19% 0.4550 0.4200 12:52
SGMZ Sungame Corp +0.17 8.4000 +0.4500 +5.66% 9.0000 7.6500 12:42
AEGA Aegea Inc. +0.16 2.3580 +0.0380 +1.64% 2.3900 2.3300 13:03
WTER Alkaline Water Company Inc. (The) +0.13 0.5850 +0.0102 +1.77% 0.6300 0.5800 13:06
APPA A.P. Pharma +0.13 0.3600 +0.0120 +3.45% 0.3600 0.3400 12:56
VPIG Virtual Piggy Inc +0.11 1.2300 +0.0200 +1.65% 1.2500 1.2000 12:51
BZNE Biozone Pharm +0.09 0.5450 +0.0050 +0.93% 0.5800 0.5300 13:04
CLCN Creative Learning Corp +0.08 2.0000 +0.0100 +0.50% 2.0000 2.0000 11:52
PDOB Presidio Bank +0.07 8.8700 +0.0100 +0.11% 8.9000 8.8500 12:50
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
UBIQ Ubiquity Broadcasting Corp. +0.03 11.0600 -1.7500 -13.66% 12.8500 11.0600 13:03
GLSO Glassesoff Inc. unch 1.2200 unch unch 1.2200 1.2000 12:50
FNMFM Fed Natl Mtg Pfd E unch 10.4900 unch unch 10.4900 10.4900 10:18
FMAR First Mariner Bancorp unch 0.8000 unch unch 0.8300 0.7500 11:51
GTHP Guided Therapeutics unch 0.6400 unch unch 0.6600 0.5230 12:53
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3600 11:54
NSBC North State Bncorp unch 5.0000 unch unch 5.0000 5.0000 09:58
JUVF Juniata Valley Finl unch 17.8500 unch unch 17.8500 17.8500 09:31
CIGW Cig Wireless Corp unch 3.1200 unch unch 3.1200 3.1200 09:55
AKPB Alaska Pac Bancshs unch 12.0000 unch unch 12.0000 12.0000 12:53
MRIC Mri Interventions unch 1.5400 unch unch 1.5400 1.5300 10:26
FBPI First Bncp Ind unch 14.0000 unch unch 14.0000 13.5000 12:49
FMCKJ Freddie Mac Pfd Z unch 5.8500 unch unch 5.8700 5.8100 12:59
UREE U.S. Rare Earths Inc unch 2.0500 unch unch 2.1300 2.0200 12:31
TQLA Montalvo Spirits In unch 0.3150 unch unch 0.3200 0.3150 10:42
BYLK Baylake Corp unch 10.9900 unch unch 10.9900 10.5500 11:08
SMTP Smtp Inc unch 1.0500 unch unch 1.0500 1.0500 10:41
SGBK Stonegate Bank [Fl] -0.02 21.2600 -0.0100 -0.05% 21.2600 21.2600 12:01
ADXS Advaxis Inc -0.07 5.0100 -0.0200 -0.40% 5.0500 4.9800 12:56
DECN Decision Diagnostics Corp -0.09 0.8650 -0.0100 -1.14% 0.8850 0.8300 12:18
XBTC Xhibit Corp. -0.11 1.8300 -0.0200 -1.08% 1.8300 1.7300 11:18
ENSV Enservco Corpporation -0.15 1.4500 -0.0200 -1.36% 1.5200 1.4100 13:00
FNMAS Fannie Mae Pfd S -0.17 5.8100 -0.0100 -0.17% 5.8500 5.7700 12:57
BMRA Biomerica Inc -0.18 0.9200 -0.0100 -1.08% 0.9200 0.9200 12:28
SHPR Poly Shield Technologies Inc -0.20 0.8800 -0.0100 -1.12% 0.9100 0.8700 12:41
BFDI Brekford Intl Corp -0.22 0.5200 -0.0030 -0.57% 0.5210 0.5200 10:14
FTTN First Titan Corp. -0.24 1.0100 -0.0100 -0.98% 1.0200 1.0000 12:43
PARR Par Pete Corp -0.26 1.8700 -0.0100 -0.53% 1.9400 1.8700 11:48
AMZG American Eagle Energy Corp -0.28 1.9200 -0.0200 -1.03% 1.9800 1.9100 12:49
STVI Snap Interactive -0.31 0.7200 -0.0200 -2.70% 0.7200 0.7000 12:48
FMCKI Federal Home Loan Mortgage Corporation. -0.31 4.6600 -0.0400 -0.85% 4.7000 4.6600 12:42
CALVF Caledonia Mining Cp -0.36 0.6950 -0.0074 -1.05% 0.6950 0.6950 09:30
HPTO Hopto Inc. -0.36 0.5750 -0.0140 -2.38% 0.6000 0.5750 13:03
SNGX Soligenix Inc. -0.41 2.0900 -0.0600 -2.79% 2.1600 2.0500 13:05
LIQT Blue Moose Media -0.43 2.7000 -0.0500 -1.82% 2.7500 2.7000 12:54
CYRX Cryoport Inc -0.44 0.4850 -0.0150 -3.00% 0.4850 0.4850 11:29
PFIE Profire Energy Inc -0.44 2.2200 -0.0700 -3.06% 2.3500 2.2100 12:27
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
AMZZ Amazonica Corp -0.49 0.7300 -0.0100 -1.35% 0.7350 0.7300 12:35
SITO Single Touch Systems -0.49 0.5300 -0.0100 -1.85% 0.5300 0.5300 12:20
MAXD Max Sound Corp -0.54 0.2550 -0.0100 -3.77% 0.2680 0.2500 12:46
ENCR Ener Core Inc -0.56 1.4800 -0.0200 -1.33% 1.4800 1.4800 12:12
SFES Safestitch Medical -0.56 1.3900 -0.0400 -2.80% 1.4400 1.3900 12:41
AXIH Axion Intl Hldgs Inc -0.60 0.5000 unch unch 0.5000 0.4803 13:00
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
KDUS Cadus Corp -0.74 1.5000 -0.0200 -1.32% 1.5000 1.5000 12:41
NAMG North American Oil -0.78 0.9310 -0.0640 -6.43% 1.0000 0.9310 12:55
FMCC Freddie Mac -0.82 1.3900 -0.0500 -3.47% 1.5300 1.3700 13:03
FNMAH Federal Natl Mtg Pfd -0.89 4.5100 -0.1300 -2.80% 4.5100 4.5100 11:49
VUZI Vuzix Corp -0.89 2.1800 -0.0600 -2.68% 2.2500 2.1500 12:30
MARA Marathon Patent Group Inc. -0.92 5.2000 -0.1500 -2.80% 5.3500 5.0500 12:35
NXTD Nxt-Id -0.94 3.5000 -0.1500 -4.11% 3.5000 3.5000 12:57
DRIO Labstyle -0.95 2.8000 -0.1000 -3.45% 2.8500 2.7600 12:30
PROP Propell Corp -0.98 0.3900 -0.0250 -6.02% 0.4100 0.3750 12:52
FNMA Fannie Mae -1.01 1.4700 -0.0700 -4.55% 1.6400 1.4600 13:06
XXII 22Nd Cent -1.02 1.3000 -0.0600 -4.41% 1.4500 1.2000 12:44
OBJE Obscene Jeans Corp -1.08 0.3600 -0.0200 -5.26% 0.3800 0.3300 12:49
CZICF Canadian Zinc Corp -1.13 0.5020 -0.0324 -6.06% 0.5280 0.4915 12:37
DUMA Duma Energy Corp -1.37 1.9200 -0.0800 -4.00% 1.9900 1.9030 12:58
HTBC Hilltop Comty Bcp Nj -1.38 9.2800 -0.0100 -0.11% 9.2900 9.2700 12:20
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 12:37
ARTH Arch Therapeutics Inc. -1.55 0.2600 -0.0200 -7.14% 0.3000 0.2600 12:57
(0)
(0)
