Posted On: 10/04/2013 11:17:42 AM
Post# of 39348
OTC/BB Most Active Stocks Friday, October 4, 2013 11:17:19 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TTNP Titan Pharma Inc +1.72 0.8890 +0.0690 +8.41% 0.8970 0.8310 10:59
SIAF Sino Agro Food Inc +1.69 0.6090 +0.0490 +8.75% 0.6150 0.5900 10:57
FNMAH Federal Natl Mtg Pfd +1.44 4.6700 +0.1600 +3.55% 4.6700 4.5200 10:51
NHLD National Holdings +1.41 0.3900 +0.0200 +5.41% 0.3900 0.3900 10:36
SVLT Sunvault Energy Inc. +1.30 0.6899 +0.1399 +25.44% 0.6899 0.4000 10:28
BTHE Boston Therapeutics +1.22 0.8700 +0.1500 +20.83% 0.8700 0.7000 10:46
CTUY Century Next Finl Co +1.06 17.6000 +0.3000 +1.73% 17.6000 17.6000 09:46
PARR Par Pete Corp +1.03 1.9300 +0.0600 +3.21% 1.9700 1.8800 11:00
FMAR First Mariner Bancorp +1.01 0.8500 +0.0500 +6.25% 0.8500 0.8200 10:06
AEYE Audioeye Inc +1.00 0.4000 +0.0500 +14.29% 0.4000 0.3500 09:51
FTTN First Titan Corp. +0.72 1.0200 +0.0300 +3.03% 1.0200 0.9500 10:40
MRIC Mri Interventions +0.59 1.5400 +0.0200 +1.32% 1.5400 1.5100 10:18
NXTD Nxt-Id +0.51 3.7500 +0.0700 +1.90% 3.7500 3.6700 10:51
SNWV Sanuwave Health Inc +0.47 0.6800 +0.0100 +1.49% 0.6800 0.6750 09:55
DCBF Dcb Financial Corp +0.47 5.3900 +0.0400 +0.75% 5.4000 5.3900 10:56
VASO Vasomedical Inc +0.44 0.2750 +0.0045 +1.66% 0.2750 0.2750 10:40
SGBK Stonegate Bank [Fl] +0.42 21.3500 +0.0900 +0.42% 21.3500 21.3500 10:45
TQLA Montalvo Spirits In +0.35 0.3400 +0.0100 +3.03% 0.3500 0.3400 10:40
FMCCP Freddie Mac Pfd P +0.32 9.1500 +0.0500 +0.55% 9.1500 9.1500 10:58
VUZI Vuzix Corp +0.30 2.2200 +0.0300 +1.37% 2.2500 2.1600 10:56
FNMA Fannie Mae +0.29 1.5000 +0.0200 +1.35% 1.5300 1.4300 11:01
UMAX Umax Group Corp +0.24 0.9100 +0.0490 +5.69% 0.9280 0.9100 10:41
SNNY Sunnyside Bancorp +0.23 9.8800 +0.0100 +0.10% 9.8800 9.8800 09:59
FMCCS Fed Homeln Pfd +0.21 8.9800 +0.0400 +0.45% 8.9800 8.9800 10:35
BZNE Biozone Pharm +0.19 0.5099 -0.0001 -0.02% 0.5600 0.5000 11:00
DUMA Duma Energy Corp +0.18 1.9300 +0.0100 +0.52% 1.9300 1.9000 10:36
FMCC Freddie Mac +0.17 1.4400 +0.0300 +2.13% 1.4500 1.3700 11:01
MAXD Max Sound Corp +0.16 0.2600 +0.0030 +1.17% 0.2750 0.2595 10:29
FVRG Forevergreen Worldwide Corporation +0.13 1.3600 +0.0300 +2.26% 1.4000 1.3480 11:00
FMCKP Freddie Mac 5.7 Pfd +0.09 9.0200 +0.0200 +0.22% 9.0200 9.0200 10:44
AEGA Aegea Inc. +0.09 2.3900 +0.0300 +1.27% 2.3900 2.3600 11:00
ECAU Echo Automotive Inc +0.08 0.2950 +0.0010 +0.34% 0.2950 0.2875 10:48
PTQMF Petaquilla Minerals +0.01 0.3100 +0.0001 +0.03% 0.3100 0.3100 10:32
TPNI The Pulse Network unch 0.3500 unch unch 0.3500 0.3300 10:42
XBTC Xhibit Corp. unch 1.8300 unch unch 1.8300 1.8300 10:15
UREE U.S. Rare Earths Inc unch 2.0500 unch unch 2.0500 2.0500 10:56
FENB 1St Enterprise Bk CA unch 19.2000 unch unch 19.2000 19.2000 09:41
FNMAG Fannie Mae 5.375 I unch 9.4400 unch unch 9.4400 9.4400 10:49
SHPR Poly Shield Technologies Inc unch 0.9100 unch unch 0.9200 0.9100 10:49
HIPP Hipcricket Inc unch 0.4750 -0.0050 -1.04% 0.4840 0.4750 10:58
CALVF Caledonia Mining Cp unch 0.6900 unch unch 0.6900 0.6900 10:02
APPA A.P. Pharma unch 0.3500 unch unch 0.3600 0.3400 10:37
DAKP Mct Holding Corp. unch 1.8000 unch unch 1.8030 1.8000 10:08
AXIH Axion Intl Hldgs Inc unch 0.5000 unch unch 0.5000 0.5000 10:49
HPTO Hopto Inc. unch 0.5700 -0.0100 -1.72% 0.5900 0.5700 10:58
FMCCI Freddie Mac Var Pr B unch 8.8000 unch unch 8.8900 8.8000 10:15
FMCKJ Freddie Mac Pfd Z unch 5.8500 unch unch 5.8500 5.8500 10:49
STVI Snap Interactive unch 0.7000 unch unch 0.7000 0.6935 10:45
AMZG American Eagle Energy Corp unch 1.9000 unch unch 1.9500 1.8900 11:01
SITO Single Touch Systems unch 0.5300 -0.0100 -1.85% 0.5400 0.5300 10:57
CLCN Creative Learning Corp unch 1.7600 unch unch 1.7600 1.7600 09:49
CLDS Cloud Star Corp -0.06 0.7950 -0.0050 -0.63% 0.8200 0.7895 11:00
DECN Decision Diagnostics Corp -0.08 0.8500 -0.0090 -1.05% 0.8500 0.8100 10:42
LPAD Lapolla Industries -0.08 0.4650 -0.0050 -1.06% 0.4700 0.4650 09:58
ADXS Advaxis Inc -0.15 4.9400 -0.0900 -1.79% 4.9800 4.7500 10:52
ENSV Enservco Corpporation -0.15 1.4600 -0.0100 -0.68% 1.4700 1.4300 10:47
XXII 22Nd Cent -0.17 1.2600 -0.0100 -0.79% 1.2900 1.2200 10:20
WTER Alkaline Water Company Inc. (The) -0.17 0.5200 -0.0270 -4.94% 0.5550 0.4900 11:01
FNMAS Fannie Mae Pfd S -0.18 5.8200 -0.0100 -0.17% 5.8500 5.8000 10:54
DRIO Labstyle -0.19 2.7400 -0.0200 -0.72% 2.7500 2.7400 10:40
VPIG Virtual Piggy Inc -0.22 1.1800 -0.0400 -3.28% 1.2100 1.1600 10:42
NAMG North American Oil -0.25 0.9300 -0.0200 -2.11% 0.9700 0.9010 10:59
FMAO Farmers & Merch Banc -0.27 21.1100 -0.0600 -0.28% 21.1100 21.1100 10:39
ACLZ Accelerize New Media -0.29 1.1000 -0.0300 -2.65% 1.1200 1.0600 10:36
CZICF Canadian Zinc Corp -0.30 0.5000 -0.0080 -1.57% 0.5080 0.5000 10:22
SOUL Soul & Vibe Interactive Inc. -0.30 0.2900 -0.0100 -3.33% 0.3000 0.2900 10:47
CIGW Cig Wireless Corp -0.30 3.1000 -0.0400 -1.27% 3.3500 3.0200 10:44
SNGX Soligenix Inc. -0.32 2.1500 +0.0700 +3.37% 2.1500 2.0300 11:01
ARTH Arch Therapeutics Inc. -0.34 0.2800 -0.0045 -1.58% 0.2900 0.2600 11:01
NROM Noble Romans Inc -0.35 1.5500 -0.0200 -1.27% 1.5600 1.5500 10:18
PROP Propell Corp -0.40 0.4200 +0.0100 +2.44% 0.4200 0.4000 10:55
UBIQ Ubiquity Broadcasting Corp. -0.43 10.5000 -0.3600 -3.31% 10.5000 10.4900 10:45
CWBB Commonwealth Bus Bk -0.49 19.7000 -0.1000 -0.51% 19.7000 19.7000 10:13
NEPH Nephros Inc. -0.66 1.1900 -0.0300 -2.46% 1.1900 1.1000 10:36
FMCCJ Freddie Mac Pfd Q -0.71 9.0100 -0.1900 -2.07% 9.0100 9.0100 09:35
LBMH Liberator Medical Hl -0.73 2.0800 -0.0700 -3.26% 2.1200 2.0500 11:00
ZERO Save The World Air I -0.74 1.2200 -0.0300 -2.40% 1.2400 1.2100 11:02
BYLK Baylake Corp -1.04 10.7500 -0.2400 -2.18% 10.8800 10.7500 10:20
OBJE Obscene Jeans Corp -1.15 0.3400 unch unch 0.3700 0.3200 10:58
AMZZ Amazonica Corp -1.20 0.7100 -0.0250 -3.40% 0.7100 0.7100 09:30
GTHP Guided Therapeutics -1.29 0.6000 -0.0400 -6.25% 0.6000 0.6000 10:03
CYRX Cryoport Inc -2.53 0.4051 -0.0949 -18.98% 0.4850 0.4051 10:34
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TTNP Titan Pharma Inc +1.72 0.8890 +0.0690 +8.41% 0.8970 0.8310 10:59
SIAF Sino Agro Food Inc +1.69 0.6090 +0.0490 +8.75% 0.6150 0.5900 10:57
FNMAH Federal Natl Mtg Pfd +1.44 4.6700 +0.1600 +3.55% 4.6700 4.5200 10:51
NHLD National Holdings +1.41 0.3900 +0.0200 +5.41% 0.3900 0.3900 10:36
SVLT Sunvault Energy Inc. +1.30 0.6899 +0.1399 +25.44% 0.6899 0.4000 10:28
BTHE Boston Therapeutics +1.22 0.8700 +0.1500 +20.83% 0.8700 0.7000 10:46
CTUY Century Next Finl Co +1.06 17.6000 +0.3000 +1.73% 17.6000 17.6000 09:46
PARR Par Pete Corp +1.03 1.9300 +0.0600 +3.21% 1.9700 1.8800 11:00
FMAR First Mariner Bancorp +1.01 0.8500 +0.0500 +6.25% 0.8500 0.8200 10:06
AEYE Audioeye Inc +1.00 0.4000 +0.0500 +14.29% 0.4000 0.3500 09:51
FTTN First Titan Corp. +0.72 1.0200 +0.0300 +3.03% 1.0200 0.9500 10:40
MRIC Mri Interventions +0.59 1.5400 +0.0200 +1.32% 1.5400 1.5100 10:18
NXTD Nxt-Id +0.51 3.7500 +0.0700 +1.90% 3.7500 3.6700 10:51
SNWV Sanuwave Health Inc +0.47 0.6800 +0.0100 +1.49% 0.6800 0.6750 09:55
DCBF Dcb Financial Corp +0.47 5.3900 +0.0400 +0.75% 5.4000 5.3900 10:56
VASO Vasomedical Inc +0.44 0.2750 +0.0045 +1.66% 0.2750 0.2750 10:40
SGBK Stonegate Bank [Fl] +0.42 21.3500 +0.0900 +0.42% 21.3500 21.3500 10:45
TQLA Montalvo Spirits In +0.35 0.3400 +0.0100 +3.03% 0.3500 0.3400 10:40
FMCCP Freddie Mac Pfd P +0.32 9.1500 +0.0500 +0.55% 9.1500 9.1500 10:58
VUZI Vuzix Corp +0.30 2.2200 +0.0300 +1.37% 2.2500 2.1600 10:56
FNMA Fannie Mae +0.29 1.5000 +0.0200 +1.35% 1.5300 1.4300 11:01
UMAX Umax Group Corp +0.24 0.9100 +0.0490 +5.69% 0.9280 0.9100 10:41
SNNY Sunnyside Bancorp +0.23 9.8800 +0.0100 +0.10% 9.8800 9.8800 09:59
FMCCS Fed Homeln Pfd +0.21 8.9800 +0.0400 +0.45% 8.9800 8.9800 10:35
BZNE Biozone Pharm +0.19 0.5099 -0.0001 -0.02% 0.5600 0.5000 11:00
DUMA Duma Energy Corp +0.18 1.9300 +0.0100 +0.52% 1.9300 1.9000 10:36
FMCC Freddie Mac +0.17 1.4400 +0.0300 +2.13% 1.4500 1.3700 11:01
MAXD Max Sound Corp +0.16 0.2600 +0.0030 +1.17% 0.2750 0.2595 10:29
FVRG Forevergreen Worldwide Corporation +0.13 1.3600 +0.0300 +2.26% 1.4000 1.3480 11:00
FMCKP Freddie Mac 5.7 Pfd +0.09 9.0200 +0.0200 +0.22% 9.0200 9.0200 10:44
AEGA Aegea Inc. +0.09 2.3900 +0.0300 +1.27% 2.3900 2.3600 11:00
ECAU Echo Automotive Inc +0.08 0.2950 +0.0010 +0.34% 0.2950 0.2875 10:48
PTQMF Petaquilla Minerals +0.01 0.3100 +0.0001 +0.03% 0.3100 0.3100 10:32
TPNI The Pulse Network unch 0.3500 unch unch 0.3500 0.3300 10:42
XBTC Xhibit Corp. unch 1.8300 unch unch 1.8300 1.8300 10:15
UREE U.S. Rare Earths Inc unch 2.0500 unch unch 2.0500 2.0500 10:56
FENB 1St Enterprise Bk CA unch 19.2000 unch unch 19.2000 19.2000 09:41
FNMAG Fannie Mae 5.375 I unch 9.4400 unch unch 9.4400 9.4400 10:49
SHPR Poly Shield Technologies Inc unch 0.9100 unch unch 0.9200 0.9100 10:49
HIPP Hipcricket Inc unch 0.4750 -0.0050 -1.04% 0.4840 0.4750 10:58
CALVF Caledonia Mining Cp unch 0.6900 unch unch 0.6900 0.6900 10:02
APPA A.P. Pharma unch 0.3500 unch unch 0.3600 0.3400 10:37
DAKP Mct Holding Corp. unch 1.8000 unch unch 1.8030 1.8000 10:08
AXIH Axion Intl Hldgs Inc unch 0.5000 unch unch 0.5000 0.5000 10:49
HPTO Hopto Inc. unch 0.5700 -0.0100 -1.72% 0.5900 0.5700 10:58
FMCCI Freddie Mac Var Pr B unch 8.8000 unch unch 8.8900 8.8000 10:15
FMCKJ Freddie Mac Pfd Z unch 5.8500 unch unch 5.8500 5.8500 10:49
STVI Snap Interactive unch 0.7000 unch unch 0.7000 0.6935 10:45
AMZG American Eagle Energy Corp unch 1.9000 unch unch 1.9500 1.8900 11:01
SITO Single Touch Systems unch 0.5300 -0.0100 -1.85% 0.5400 0.5300 10:57
CLCN Creative Learning Corp unch 1.7600 unch unch 1.7600 1.7600 09:49
CLDS Cloud Star Corp -0.06 0.7950 -0.0050 -0.63% 0.8200 0.7895 11:00
DECN Decision Diagnostics Corp -0.08 0.8500 -0.0090 -1.05% 0.8500 0.8100 10:42
LPAD Lapolla Industries -0.08 0.4650 -0.0050 -1.06% 0.4700 0.4650 09:58
ADXS Advaxis Inc -0.15 4.9400 -0.0900 -1.79% 4.9800 4.7500 10:52
ENSV Enservco Corpporation -0.15 1.4600 -0.0100 -0.68% 1.4700 1.4300 10:47
XXII 22Nd Cent -0.17 1.2600 -0.0100 -0.79% 1.2900 1.2200 10:20
WTER Alkaline Water Company Inc. (The) -0.17 0.5200 -0.0270 -4.94% 0.5550 0.4900 11:01
FNMAS Fannie Mae Pfd S -0.18 5.8200 -0.0100 -0.17% 5.8500 5.8000 10:54
DRIO Labstyle -0.19 2.7400 -0.0200 -0.72% 2.7500 2.7400 10:40
VPIG Virtual Piggy Inc -0.22 1.1800 -0.0400 -3.28% 1.2100 1.1600 10:42
NAMG North American Oil -0.25 0.9300 -0.0200 -2.11% 0.9700 0.9010 10:59
FMAO Farmers & Merch Banc -0.27 21.1100 -0.0600 -0.28% 21.1100 21.1100 10:39
ACLZ Accelerize New Media -0.29 1.1000 -0.0300 -2.65% 1.1200 1.0600 10:36
CZICF Canadian Zinc Corp -0.30 0.5000 -0.0080 -1.57% 0.5080 0.5000 10:22
SOUL Soul & Vibe Interactive Inc. -0.30 0.2900 -0.0100 -3.33% 0.3000 0.2900 10:47
CIGW Cig Wireless Corp -0.30 3.1000 -0.0400 -1.27% 3.3500 3.0200 10:44
SNGX Soligenix Inc. -0.32 2.1500 +0.0700 +3.37% 2.1500 2.0300 11:01
ARTH Arch Therapeutics Inc. -0.34 0.2800 -0.0045 -1.58% 0.2900 0.2600 11:01
NROM Noble Romans Inc -0.35 1.5500 -0.0200 -1.27% 1.5600 1.5500 10:18
PROP Propell Corp -0.40 0.4200 +0.0100 +2.44% 0.4200 0.4000 10:55
UBIQ Ubiquity Broadcasting Corp. -0.43 10.5000 -0.3600 -3.31% 10.5000 10.4900 10:45
CWBB Commonwealth Bus Bk -0.49 19.7000 -0.1000 -0.51% 19.7000 19.7000 10:13
NEPH Nephros Inc. -0.66 1.1900 -0.0300 -2.46% 1.1900 1.1000 10:36
FMCCJ Freddie Mac Pfd Q -0.71 9.0100 -0.1900 -2.07% 9.0100 9.0100 09:35
LBMH Liberator Medical Hl -0.73 2.0800 -0.0700 -3.26% 2.1200 2.0500 11:00
ZERO Save The World Air I -0.74 1.2200 -0.0300 -2.40% 1.2400 1.2100 11:02
BYLK Baylake Corp -1.04 10.7500 -0.2400 -2.18% 10.8800 10.7500 10:20
OBJE Obscene Jeans Corp -1.15 0.3400 unch unch 0.3700 0.3200 10:58
AMZZ Amazonica Corp -1.20 0.7100 -0.0250 -3.40% 0.7100 0.7100 09:30
GTHP Guided Therapeutics -1.29 0.6000 -0.0400 -6.25% 0.6000 0.6000 10:03
CYRX Cryoport Inc -2.53 0.4051 -0.0949 -18.98% 0.4850 0.4051 10:34
(0)
(0)
