Posted On: 10/03/2013 2:24:18 PM
Post# of 39348
OTC/BB Most Active Stocks Thursday, October 3, 2013 2:23:53 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MMTIF Micromem Tech Inc +1.97 0.2550 +0.0250 +10.87% 0.2550 0.2300 13:52
PTQMF Petaquilla Minerals +1.95 0.3300 +0.0250 +8.20% 0.3300 0.3050 12:30
TTNP Titan Pharma Inc +1.85 0.8400 +0.0700 +9.09% 0.8895 0.7900 13:58
ECAU Echo Automotive Inc +1.34 0.2900 +0.0150 +5.45% 0.2950 0.2750 13:41
NIDB Northeast Ind Bn New +1.28 21.7500 +0.7500 +3.57% 22.0000 21.7500 13:26
AEYE Audioeye Inc +1.19 0.3500 +0.0500 +16.67% 0.3500 0.3500 10:32
SNWV Sanuwave Health Inc +1.18 0.6750 +0.0250 +3.85% 0.6750 0.6480 13:32
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 13:40
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
LPAD Lapolla Industries +0.96 0.4400 +0.0500 +12.82% 0.4400 0.4000 13:11
SIAF Sino Agro Food Inc +0.76 0.5550 +0.0200 +3.74% 0.5700 0.5150 13:53
FNMAI Fed Ntl Mtg Ser Q +0.69 4.9800 +0.0800 +1.63% 4.9800 4.9800 09:40
FNMAJ Fannie Mae Pfd R +0.67 5.1900 +0.1300 +2.57% 5.1900 5.0500 12:47
HZNM Horizon Minerals Cor +0.65 0.5250 +0.0150 +2.94% 0.5400 0.5200 13:49
LBMH Liberator Medical Hl +0.62 2.2100 +0.0600 +2.79% 2.2500 2.1000 13:59
AOIL Armada Oil Inc +0.55 0.2600 +0.0100 +4.00% 0.2600 0.2500 11:33
FMCCP Freddie Mac Pfd P +0.50 9.1000 +0.0800 +0.89% 9.1000 9.0500 12:46
AMPD Amp Holding Inc. +0.48 0.2900 +0.0100 +3.57% 0.2900 0.2600 14:07
CLDS Cloud Star Corp +0.41 0.7700 +0.0300 +4.05% 0.7700 0.7300 14:08
NSSI Network-1 Sec Solu +0.39 1.7200 +0.0100 +0.58% 1.7200 1.7200 10:55
UMAX Umax Group Corp +0.28 0.9650 +0.0600 +6.63% 0.9900 0.9500 14:04
ENCR Ener Core Inc +0.28 1.5100 +0.0100 +0.67% 1.5100 1.4800 13:46
PDOB Presidio Bank +0.28 8.9000 +0.0400 +0.45% 8.9000 8.8500 13:16
HIPP Hipcricket Inc +0.27 0.4750 +0.0070 +1.50% 0.4880 0.4600 13:56
SHPR Poly Shield Technologies Inc +0.20 0.9000 +0.0100 +1.12% 0.9100 0.8700 13:42
GLSO Glassesoff Inc. +0.19 1.2300 +0.0100 +0.82% 1.2300 1.2000 13:24
NXTD Nxt-Id +0.19 3.6800 +0.0300 +0.82% 3.6800 3.5000 13:58
SGMZ Sungame Corp +0.17 8.4000 +0.4500 +5.66% 9.0000 7.6500 12:42
NROM Noble Romans Inc +0.17 1.5700 +0.0100 +0.64% 1.6000 1.5600 13:10
FMCKJ Freddie Mac Pfd Z +0.15 5.8300 -0.0200 -0.34% 5.8700 5.8100 13:45
AEGA Aegea Inc. +0.09 2.3600 +0.0400 +1.72% 2.3900 2.3300 14:00
PFIE Profire Energy Inc +0.06 2.3000 +0.0100 +0.44% 2.3500 2.2100 13:51
VPIG Virtual Piggy Inc +0.06 1.2200 +0.0100 +0.83% 1.2500 1.2000 14:07
BZNE Biozone Pharm +0.06 0.5450 +0.0050 +0.93% 0.5800 0.5300 14:07
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
TQLA Montalvo Spirits In unch 0.3150 unch unch 0.3499 0.3150 13:48
SMTP Smtp Inc unch 1.0500 unch unch 1.0500 1.0500 10:41
TKOI Telkonet Inc unch 0.2570 unch unch 0.2570 0.2450 13:49
BYLK Baylake Corp unch 10.9900 unch unch 10.9900 10.5500 11:08
FBPI First Bncp Ind unch 14.0000 unch unch 14.0000 13.5000 12:49
GTHP Guided Therapeutics unch 0.6400 unch unch 0.6600 0.5230 12:53
FNMFM Fed Natl Mtg Pfd E unch 10.4900 unch unch 10.4900 10.4900 10:18
NSBC North State Bncorp unch 5.0000 unch unch 5.0000 5.0000 09:58
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3600 11:54
AXIH Axion Intl Hldgs Inc unch 0.5000 unch unch 0.5000 0.4803 13:58
JUVF Juniata Valley Finl unch 17.8500 unch unch 17.8500 17.8500 09:31
UREE U.S. Rare Earths Inc unch 2.0500 unch unch 2.1300 2.0200 12:31
CRVW Careview Comm Inc unch 0.4200 unch unch 0.4550 0.4200 13:50
MRIC Mri Interventions unch 1.5400 unch unch 1.5400 1.5300 10:26
FMAR First Mariner Bancorp unch 0.8000 unch unch 0.8300 0.7500 11:51
AKPB Alaska Pac Bancshs unch 12.0000 unch unch 12.0000 12.0000 14:07
SGBK Stonegate Bank [Fl] -0.02 21.2600 -0.0100 -0.05% 21.2600 21.2600 13:56
ADXS Advaxis Inc -0.03 5.0100 -0.0200 -0.40% 5.0500 4.9800 13:27
WTER Alkaline Water Company Inc. (The) -0.05 0.5701 -0.0047 -0.82% 0.6300 0.5680 14:08
STVI Snap Interactive -0.08 0.7000 -0.0400 -5.41% 0.7200 0.6500 14:06
XBTC Xhibit Corp. -0.11 1.8300 -0.0200 -1.08% 1.8300 1.7300 11:18
ENSV Enservco Corpporation -0.15 1.4600 -0.0100 -0.68% 1.5200 1.4100 13:22
FMCC Freddie Mac -0.17 1.4200 -0.0200 -1.39% 1.5300 1.3700 14:07
FNMAS Fannie Mae Pfd S -0.17 5.8100 -0.0100 -0.17% 5.8500 5.7700 14:04
BMRA Biomerica Inc -0.18 0.9200 -0.0100 -1.08% 0.9200 0.9200 12:28
APPA A.P. Pharma -0.20 0.3450 -0.0030 -0.86% 0.3600 0.3400 14:01
BFDI Brekford Intl Corp -0.22 0.5200 -0.0030 -0.57% 0.5210 0.5200 10:14
FMCCI Freddie Mac Var Pr B -0.25 8.8000 -0.0900 -1.01% 8.8000 8.7840 13:56
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 13:51
DECN Decision Diagnostics Corp -0.32 0.8400 -0.0350 -4.00% 0.8850 0.8300 13:59
CALVF Caledonia Mining Cp -0.36 0.6950 -0.0074 -1.05% 0.6950 0.6950 09:30
HPTO Hopto Inc. -0.36 0.5800 -0.0090 -1.53% 0.6000 0.5750 14:02
LIQT Blue Moose Media -0.43 2.7000 -0.0500 -1.82% 2.7500 2.7000 12:54
FNMA Fannie Mae -0.44 1.5200 -0.0200 -1.30% 1.6400 1.4600 14:07
CYRX Cryoport Inc -0.44 0.4850 -0.0150 -3.00% 0.4850 0.4850 14:00
FMCKI Federal Home Loan Mortgage Corporation. -0.46 4.6400 -0.0600 -1.28% 4.7000 4.6400 13:29
CIGW Cig Wireless Corp -0.47 3.0500 -0.0700 -2.24% 3.1200 3.0500 13:09
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 13:36
NAMG North American Oil -0.54 0.9500 -0.0450 -4.52% 1.0000 0.9310 14:04
SFES Safestitch Medical -0.56 1.3900 -0.0400 -2.80% 1.4400 1.3900 13:56
VUZI Vuzix Corp -0.60 2.2000 -0.0400 -1.79% 2.2500 2.1500 14:05
NEPH Nephros Inc. -0.62 1.2200 -0.0300 -2.40% 1.2400 1.2200 09:34
FTTN First Titan Corp. -0.71 0.9900 -0.0300 -2.94% 1.0200 0.9900 13:58
ISDR Issuer Direct Corp -0.71 7.5000 -0.1500 -1.96% 7.7000 7.4700 13:47
SOUL Soul & Vibe Interactive Inc. -0.73 0.3000 -0.0295 -8.95% 0.3295 0.3000 13:12
KDUS Cadus Corp -0.74 1.5000 -0.0200 -1.32% 1.5000 1.5000 12:41
CZICF Canadian Zinc Corp -0.86 0.5100 -0.0244 -4.57% 0.5280 0.4915 14:05
FNMAH Federal Natl Mtg Pfd -0.89 4.5100 -0.1300 -2.80% 4.5100 4.5100 11:49
MARA Marathon Patent Group Inc. -0.92 5.2000 -0.1500 -2.80% 5.3500 5.0500 12:35
SNGX Soligenix Inc. -0.92 2.0600 -0.0900 -4.19% 2.1600 2.0500 13:58
CWBB Commonwealth Bus Bk -0.97 19.8000 -0.2000 -1.00% 19.8000 19.8000 13:03
PROP Propell Corp -0.98 0.3900 -0.0250 -6.02% 0.4100 0.3750 12:52
FNMAT Federal Natl Pfd T -0.99 8.0000 -0.0500 -0.62% 8.1500 8.0000 12:58
OBJE Obscene Jeans Corp -1.08 0.3600 -0.0200 -5.26% 0.3800 0.3300 13:24
CLCN Creative Learning Corp -1.21 1.8400 -0.1500 -7.54% 2.0000 1.7200 14:08
DRIO Labstyle -1.31 2.7600 -0.1400 -4.83% 2.8500 2.7600 13:55
DUMA Duma Energy Corp -1.37 1.9200 -0.0800 -4.00% 1.9900 1.9030 13:52
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
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MMTIF Micromem Tech Inc +1.97 0.2550 +0.0250 +10.87% 0.2550 0.2300 13:52
PTQMF Petaquilla Minerals +1.95 0.3300 +0.0250 +8.20% 0.3300 0.3050 12:30
TTNP Titan Pharma Inc +1.85 0.8400 +0.0700 +9.09% 0.8895 0.7900 13:58
ECAU Echo Automotive Inc +1.34 0.2900 +0.0150 +5.45% 0.2950 0.2750 13:41
NIDB Northeast Ind Bn New +1.28 21.7500 +0.7500 +3.57% 22.0000 21.7500 13:26
AEYE Audioeye Inc +1.19 0.3500 +0.0500 +16.67% 0.3500 0.3500 10:32
SNWV Sanuwave Health Inc +1.18 0.6750 +0.0250 +3.85% 0.6750 0.6480 13:32
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 13:40
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
LPAD Lapolla Industries +0.96 0.4400 +0.0500 +12.82% 0.4400 0.4000 13:11
SIAF Sino Agro Food Inc +0.76 0.5550 +0.0200 +3.74% 0.5700 0.5150 13:53
FNMAI Fed Ntl Mtg Ser Q +0.69 4.9800 +0.0800 +1.63% 4.9800 4.9800 09:40
FNMAJ Fannie Mae Pfd R +0.67 5.1900 +0.1300 +2.57% 5.1900 5.0500 12:47
HZNM Horizon Minerals Cor +0.65 0.5250 +0.0150 +2.94% 0.5400 0.5200 13:49
LBMH Liberator Medical Hl +0.62 2.2100 +0.0600 +2.79% 2.2500 2.1000 13:59
AOIL Armada Oil Inc +0.55 0.2600 +0.0100 +4.00% 0.2600 0.2500 11:33
FMCCP Freddie Mac Pfd P +0.50 9.1000 +0.0800 +0.89% 9.1000 9.0500 12:46
AMPD Amp Holding Inc. +0.48 0.2900 +0.0100 +3.57% 0.2900 0.2600 14:07
CLDS Cloud Star Corp +0.41 0.7700 +0.0300 +4.05% 0.7700 0.7300 14:08
NSSI Network-1 Sec Solu +0.39 1.7200 +0.0100 +0.58% 1.7200 1.7200 10:55
UMAX Umax Group Corp +0.28 0.9650 +0.0600 +6.63% 0.9900 0.9500 14:04
ENCR Ener Core Inc +0.28 1.5100 +0.0100 +0.67% 1.5100 1.4800 13:46
PDOB Presidio Bank +0.28 8.9000 +0.0400 +0.45% 8.9000 8.8500 13:16
HIPP Hipcricket Inc +0.27 0.4750 +0.0070 +1.50% 0.4880 0.4600 13:56
SHPR Poly Shield Technologies Inc +0.20 0.9000 +0.0100 +1.12% 0.9100 0.8700 13:42
GLSO Glassesoff Inc. +0.19 1.2300 +0.0100 +0.82% 1.2300 1.2000 13:24
NXTD Nxt-Id +0.19 3.6800 +0.0300 +0.82% 3.6800 3.5000 13:58
SGMZ Sungame Corp +0.17 8.4000 +0.4500 +5.66% 9.0000 7.6500 12:42
NROM Noble Romans Inc +0.17 1.5700 +0.0100 +0.64% 1.6000 1.5600 13:10
FMCKJ Freddie Mac Pfd Z +0.15 5.8300 -0.0200 -0.34% 5.8700 5.8100 13:45
AEGA Aegea Inc. +0.09 2.3600 +0.0400 +1.72% 2.3900 2.3300 14:00
PFIE Profire Energy Inc +0.06 2.3000 +0.0100 +0.44% 2.3500 2.2100 13:51
VPIG Virtual Piggy Inc +0.06 1.2200 +0.0100 +0.83% 1.2500 1.2000 14:07
BZNE Biozone Pharm +0.06 0.5450 +0.0050 +0.93% 0.5800 0.5300 14:07
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
TQLA Montalvo Spirits In unch 0.3150 unch unch 0.3499 0.3150 13:48
SMTP Smtp Inc unch 1.0500 unch unch 1.0500 1.0500 10:41
TKOI Telkonet Inc unch 0.2570 unch unch 0.2570 0.2450 13:49
BYLK Baylake Corp unch 10.9900 unch unch 10.9900 10.5500 11:08
FBPI First Bncp Ind unch 14.0000 unch unch 14.0000 13.5000 12:49
GTHP Guided Therapeutics unch 0.6400 unch unch 0.6600 0.5230 12:53
FNMFM Fed Natl Mtg Pfd E unch 10.4900 unch unch 10.4900 10.4900 10:18
NSBC North State Bncorp unch 5.0000 unch unch 5.0000 5.0000 09:58
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3600 11:54
AXIH Axion Intl Hldgs Inc unch 0.5000 unch unch 0.5000 0.4803 13:58
JUVF Juniata Valley Finl unch 17.8500 unch unch 17.8500 17.8500 09:31
UREE U.S. Rare Earths Inc unch 2.0500 unch unch 2.1300 2.0200 12:31
CRVW Careview Comm Inc unch 0.4200 unch unch 0.4550 0.4200 13:50
MRIC Mri Interventions unch 1.5400 unch unch 1.5400 1.5300 10:26
FMAR First Mariner Bancorp unch 0.8000 unch unch 0.8300 0.7500 11:51
AKPB Alaska Pac Bancshs unch 12.0000 unch unch 12.0000 12.0000 14:07
SGBK Stonegate Bank [Fl] -0.02 21.2600 -0.0100 -0.05% 21.2600 21.2600 13:56
ADXS Advaxis Inc -0.03 5.0100 -0.0200 -0.40% 5.0500 4.9800 13:27
WTER Alkaline Water Company Inc. (The) -0.05 0.5701 -0.0047 -0.82% 0.6300 0.5680 14:08
STVI Snap Interactive -0.08 0.7000 -0.0400 -5.41% 0.7200 0.6500 14:06
XBTC Xhibit Corp. -0.11 1.8300 -0.0200 -1.08% 1.8300 1.7300 11:18
ENSV Enservco Corpporation -0.15 1.4600 -0.0100 -0.68% 1.5200 1.4100 13:22
FMCC Freddie Mac -0.17 1.4200 -0.0200 -1.39% 1.5300 1.3700 14:07
FNMAS Fannie Mae Pfd S -0.17 5.8100 -0.0100 -0.17% 5.8500 5.7700 14:04
BMRA Biomerica Inc -0.18 0.9200 -0.0100 -1.08% 0.9200 0.9200 12:28
APPA A.P. Pharma -0.20 0.3450 -0.0030 -0.86% 0.3600 0.3400 14:01
BFDI Brekford Intl Corp -0.22 0.5200 -0.0030 -0.57% 0.5210 0.5200 10:14
FMCCI Freddie Mac Var Pr B -0.25 8.8000 -0.0900 -1.01% 8.8000 8.7840 13:56
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 13:51
DECN Decision Diagnostics Corp -0.32 0.8400 -0.0350 -4.00% 0.8850 0.8300 13:59
CALVF Caledonia Mining Cp -0.36 0.6950 -0.0074 -1.05% 0.6950 0.6950 09:30
HPTO Hopto Inc. -0.36 0.5800 -0.0090 -1.53% 0.6000 0.5750 14:02
LIQT Blue Moose Media -0.43 2.7000 -0.0500 -1.82% 2.7500 2.7000 12:54
FNMA Fannie Mae -0.44 1.5200 -0.0200 -1.30% 1.6400 1.4600 14:07
CYRX Cryoport Inc -0.44 0.4850 -0.0150 -3.00% 0.4850 0.4850 14:00
FMCKI Federal Home Loan Mortgage Corporation. -0.46 4.6400 -0.0600 -1.28% 4.7000 4.6400 13:29
CIGW Cig Wireless Corp -0.47 3.0500 -0.0700 -2.24% 3.1200 3.0500 13:09
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 13:36
NAMG North American Oil -0.54 0.9500 -0.0450 -4.52% 1.0000 0.9310 14:04
SFES Safestitch Medical -0.56 1.3900 -0.0400 -2.80% 1.4400 1.3900 13:56
VUZI Vuzix Corp -0.60 2.2000 -0.0400 -1.79% 2.2500 2.1500 14:05
NEPH Nephros Inc. -0.62 1.2200 -0.0300 -2.40% 1.2400 1.2200 09:34
FTTN First Titan Corp. -0.71 0.9900 -0.0300 -2.94% 1.0200 0.9900 13:58
ISDR Issuer Direct Corp -0.71 7.5000 -0.1500 -1.96% 7.7000 7.4700 13:47
SOUL Soul & Vibe Interactive Inc. -0.73 0.3000 -0.0295 -8.95% 0.3295 0.3000 13:12
KDUS Cadus Corp -0.74 1.5000 -0.0200 -1.32% 1.5000 1.5000 12:41
CZICF Canadian Zinc Corp -0.86 0.5100 -0.0244 -4.57% 0.5280 0.4915 14:05
FNMAH Federal Natl Mtg Pfd -0.89 4.5100 -0.1300 -2.80% 4.5100 4.5100 11:49
MARA Marathon Patent Group Inc. -0.92 5.2000 -0.1500 -2.80% 5.3500 5.0500 12:35
SNGX Soligenix Inc. -0.92 2.0600 -0.0900 -4.19% 2.1600 2.0500 13:58
CWBB Commonwealth Bus Bk -0.97 19.8000 -0.2000 -1.00% 19.8000 19.8000 13:03
PROP Propell Corp -0.98 0.3900 -0.0250 -6.02% 0.4100 0.3750 12:52
FNMAT Federal Natl Pfd T -0.99 8.0000 -0.0500 -0.62% 8.1500 8.0000 12:58
OBJE Obscene Jeans Corp -1.08 0.3600 -0.0200 -5.26% 0.3800 0.3300 13:24
CLCN Creative Learning Corp -1.21 1.8400 -0.1500 -7.54% 2.0000 1.7200 14:08
DRIO Labstyle -1.31 2.7600 -0.1400 -4.83% 2.8500 2.7600 13:55
DUMA Duma Energy Corp -1.37 1.9200 -0.0800 -4.00% 1.9900 1.9030 13:52
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
(0)
(0)
