Posted On: 10/04/2013 12:20:26 PM
Post# of 39348
OTC/BB Most Active Stocks Friday, October 4, 2013 12:20:01 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
BTHE Boston Therapeutics +2.06 1.0100 +0.2900 +40.28% 1.0100 0.7000 11:43
TTNP Titan Pharma Inc +1.95 0.9150 +0.0950 +11.59% 0.9190 0.8310 12:04
DUMA Duma Energy Corp +1.86 2.0400 +0.1200 +6.25% 2.0400 1.9000 11:37
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
SIAF Sino Agro Food Inc +1.41 0.5960 +0.0360 +6.43% 0.6150 0.5900 11:59
SVLT Sunvault Energy Inc. +1.30 0.6899 +0.1399 +25.44% 0.6899 0.4000 10:28
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
PARR Par Pete Corp +0.78 1.9000 +0.0300 +1.60% 1.9700 1.8800 11:57
VUZI Vuzix Corp +0.74 2.2400 +0.0500 +2.28% 2.2500 2.1600 11:50
UBIQ Ubiquity Broadcasting Corp. +0.62 11.4000 +0.5400 +4.97% 11.4500 10.4900 11:59
MRIC Mri Interventions +0.59 1.5400 +0.0200 +1.32% 1.5400 1.5100 11:27
DCBF Dcb Financial Corp +0.57 5.4100 +0.0600 +1.12% 5.5400 5.3900 11:57
NROM Noble Romans Inc +0.52 1.6000 +0.0300 +1.91% 1.6200 1.5500 11:43
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
CIGW Cig Wireless Corp +0.44 3.2000 +0.0600 +1.91% 3.3500 3.0200 11:40
VASO Vasomedical Inc +0.44 0.2750 +0.0045 +1.66% 0.2750 0.2750 11:09
SGBK Stonegate Bank [Fl] +0.42 21.3500 +0.0900 +0.42% 21.3500 21.3500 11:39
PROP Propell Corp +0.39 0.4200 +0.0100 +2.44% 0.4200 0.4000 10:55
FMCCP Freddie Mac Pfd P +0.32 9.1500 +0.0500 +0.55% 9.1500 9.1500 10:58
FTTN First Titan Corp. +0.24 1.0000 +0.0100 +1.01% 1.0200 0.9500 11:56
UMAX Umax Group Corp +0.24 0.9100 +0.0490 +5.69% 0.9280 0.8800 11:46
SNNY Sunnyside Bancorp +0.23 9.8800 +0.0100 +0.10% 9.8800 9.8800 09:59
ARTH Arch Therapeutics Inc. +0.22 0.2882 +0.0037 +1.30% 0.2900 0.2600 12:02
FMCCS Fed Homeln Pfd +0.21 8.9800 +0.0400 +0.45% 8.9800 8.9800 10:35
SHPR Poly Shield Technologies Inc +0.20 0.9200 +0.0100 +1.10% 0.9200 0.9100 11:47
ACLZ Accelerize New Media +0.19 1.1500 +0.0200 +1.77% 1.1500 1.0600 11:59
FVRG Forevergreen Worldwide Corporation +0.18 1.3580 +0.0280 +2.11% 1.4000 1.3480 11:40
FMCC Freddie Mac +0.17 1.4100 unch unch 1.4500 1.3700 12:04
FNMA Fannie Mae +0.15 1.4900 +0.0100 +0.68% 1.5300 1.4300 12:04
FMCKP Freddie Mac 5.7 Pfd +0.09 9.0200 +0.0200 +0.22% 9.0200 9.0200 10:44
AEGA Aegea Inc. +0.03 2.3800 +0.0200 +0.85% 2.3900 2.3600 11:57
FENB 1St Enterprise Bk CA +0.02 19.2100 +0.0100 +0.05% 19.2100 19.1000 11:25
PTQMF Petaquilla Minerals +0.01 0.3100 +0.0001 +0.03% 0.3100 0.3100 10:32
BZNE Biozone Pharm unch 0.5050 -0.0050 -0.98% 0.5600 0.4900 12:04
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 11:52
KDUS Cadus Corp unch 1.4800 unch unch 1.4800 1.4800 11:39
FNMAG Fannie Mae 5.375 I unch 9.4400 unch unch 9.4400 9.2000 11:44
NAMG North American Oil unch 0.9350 -0.0150 -1.58% 0.9700 0.9010 12:03
AXIH Axion Intl Hldgs Inc unch 0.5000 unch unch 0.5000 0.5000 10:49
GTHP Guided Therapeutics unch 0.6400 unch unch 0.6400 0.6000 11:50
CALVF Caledonia Mining Cp unch 0.6900 unch unch 0.6900 0.6900 11:59
LBMH Liberator Medical Hl unch 2.1600 +0.0100 +0.47% 2.1600 2.0500 12:02
FMCCI Freddie Mac Var Pr B unch 8.8000 unch unch 8.8900 8.8000 10:15
NIDB Northeast Ind Bn New unch 21.8000 unch unch 21.8000 21.8000 11:42
PFIE Profire Energy Inc unch 2.3000 unch unch 2.3000 2.3000 11:48
HIPP Hipcricket Inc unch 0.4800 unch unch 0.4840 0.4750 11:59
SNGX Soligenix Inc. unch 2.0800 unch unch 2.1500 2.0300 11:20
STVI Snap Interactive unch 0.7000 unch unch 0.7000 0.6935 10:45
CLCN Creative Learning Corp unch 1.7600 unch unch 1.7600 1.7600 09:49
FPMI Fluoropharma Medical Inc unch 0.6200 unch unch 0.6200 0.6200 11:10
AMZG American Eagle Energy Corp unch 1.9150 +0.0150 +0.79% 1.9500 1.8800 12:02
HPTO Hopto Inc. unch 0.5800 unch unch 0.5900 0.5700 12:00
DAKP Mct Holding Corp. unch 1.8000 unch unch 1.8030 1.8000 10:08
LPAD Lapolla Industries -0.08 0.4650 -0.0050 -1.06% 0.4700 0.4650 11:47
DECN Decision Diagnostics Corp -0.08 0.8500 -0.0090 -1.05% 0.8500 0.8100 12:02
DRIO Labstyle -0.10 2.7500 -0.0100 -0.36% 2.7500 2.7400 11:58
CLDS Cloud Star Corp -0.14 0.7900 -0.0100 -1.25% 0.8200 0.7888 12:02
ENSV Enservco Corpporation -0.15 1.4600 -0.0100 -0.68% 1.4700 1.4300 10:47
VPIG Virtual Piggy Inc -0.17 1.1900 -0.0300 -2.46% 1.2100 1.1600 11:50
MARA Marathon Patent Group Inc. -0.17 5.2000 -0.0200 -0.38% 5.2000 5.2000 11:33
ADXS Advaxis Inc -0.22 4.8000 -0.2300 -4.57% 4.9800 4.7500 12:01
FMAO Farmers & Merch Banc -0.27 21.1100 -0.0600 -0.28% 21.1100 21.1100 10:39
FMCKJ Freddie Mac Pfd Z -0.30 5.8500 unch unch 5.8500 5.8300 12:04
CZICF Canadian Zinc Corp -0.30 0.5000 -0.0080 -1.57% 0.5080 0.5000 11:59
WTER Alkaline Water Company Inc. (The) -0.33 0.5150 -0.0320 -5.85% 0.5550 0.4900 12:02
FNMAS Fannie Mae Pfd S -0.35 5.8500 +0.0200 +0.34% 5.8500 5.8000 11:59
TPNI The Pulse Network -0.35 0.3270 -0.0230 -6.57% 0.3500 0.3270 11:57
TQLA Montalvo Spirits In -0.36 0.3200 -0.0100 -3.03% 0.3500 0.3200 11:50
MAXD Max Sound Corp -0.38 0.2501 -0.0069 -2.68% 0.2750 0.2501 11:53
SOUL Soul & Vibe Interactive Inc. -0.48 0.2840 -0.0160 -5.33% 0.3000 0.2840 12:04
CWBB Commonwealth Bus Bk -0.49 19.7000 -0.1000 -0.51% 19.7000 19.7000 10:13
SITO Single Touch Systems -0.49 0.5300 -0.0100 -1.85% 0.5400 0.5300 10:57
CTUY Century Next Finl Co -0.52 17.1500 -0.1500 -0.87% 17.6000 17.1500 11:38
OBJE Obscene Jeans Corp -0.57 0.3300 -0.0100 -2.94% 0.3700 0.3200 12:04
APPA A.P. Pharma -0.66 0.3400 -0.0100 -2.86% 0.3600 0.3400 11:40
NEPH Nephros Inc. -0.66 1.1900 -0.0300 -2.46% 1.1900 1.1000 10:36
XXII 22Nd Cent -0.69 1.2300 -0.0400 -3.15% 1.2900 1.2200 11:44
FMCCJ Freddie Mac Pfd Q -0.71 9.0100 -0.1900 -2.07% 9.0100 9.0100 09:35
AMZZ Amazonica Corp -0.73 0.7300 -0.0050 -0.68% 0.7300 0.7100 12:04
ECAU Echo Automotive Inc -0.93 0.2800 -0.0140 -4.76% 0.2950 0.2800 11:56
ZERO Save The World Air I -0.99 1.2200 -0.0300 -2.40% 1.2400 1.2100 12:04
BYLK Baylake Corp -1.04 10.7500 -0.2400 -2.18% 10.8800 10.7500 10:20
FNMAT Federal Natl Pfd T -1.48 8.0500 -0.0600 -0.74% 8.0500 8.0500 11:43
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
BTHE Boston Therapeutics +2.06 1.0100 +0.2900 +40.28% 1.0100 0.7000 11:43
TTNP Titan Pharma Inc +1.95 0.9150 +0.0950 +11.59% 0.9190 0.8310 12:04
DUMA Duma Energy Corp +1.86 2.0400 +0.1200 +6.25% 2.0400 1.9000 11:37
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
SIAF Sino Agro Food Inc +1.41 0.5960 +0.0360 +6.43% 0.6150 0.5900 11:59
SVLT Sunvault Energy Inc. +1.30 0.6899 +0.1399 +25.44% 0.6899 0.4000 10:28
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
PARR Par Pete Corp +0.78 1.9000 +0.0300 +1.60% 1.9700 1.8800 11:57
VUZI Vuzix Corp +0.74 2.2400 +0.0500 +2.28% 2.2500 2.1600 11:50
UBIQ Ubiquity Broadcasting Corp. +0.62 11.4000 +0.5400 +4.97% 11.4500 10.4900 11:59
MRIC Mri Interventions +0.59 1.5400 +0.0200 +1.32% 1.5400 1.5100 11:27
DCBF Dcb Financial Corp +0.57 5.4100 +0.0600 +1.12% 5.5400 5.3900 11:57
NROM Noble Romans Inc +0.52 1.6000 +0.0300 +1.91% 1.6200 1.5500 11:43
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
CIGW Cig Wireless Corp +0.44 3.2000 +0.0600 +1.91% 3.3500 3.0200 11:40
VASO Vasomedical Inc +0.44 0.2750 +0.0045 +1.66% 0.2750 0.2750 11:09
SGBK Stonegate Bank [Fl] +0.42 21.3500 +0.0900 +0.42% 21.3500 21.3500 11:39
PROP Propell Corp +0.39 0.4200 +0.0100 +2.44% 0.4200 0.4000 10:55
FMCCP Freddie Mac Pfd P +0.32 9.1500 +0.0500 +0.55% 9.1500 9.1500 10:58
FTTN First Titan Corp. +0.24 1.0000 +0.0100 +1.01% 1.0200 0.9500 11:56
UMAX Umax Group Corp +0.24 0.9100 +0.0490 +5.69% 0.9280 0.8800 11:46
SNNY Sunnyside Bancorp +0.23 9.8800 +0.0100 +0.10% 9.8800 9.8800 09:59
ARTH Arch Therapeutics Inc. +0.22 0.2882 +0.0037 +1.30% 0.2900 0.2600 12:02
FMCCS Fed Homeln Pfd +0.21 8.9800 +0.0400 +0.45% 8.9800 8.9800 10:35
SHPR Poly Shield Technologies Inc +0.20 0.9200 +0.0100 +1.10% 0.9200 0.9100 11:47
ACLZ Accelerize New Media +0.19 1.1500 +0.0200 +1.77% 1.1500 1.0600 11:59
FVRG Forevergreen Worldwide Corporation +0.18 1.3580 +0.0280 +2.11% 1.4000 1.3480 11:40
FMCC Freddie Mac +0.17 1.4100 unch unch 1.4500 1.3700 12:04
FNMA Fannie Mae +0.15 1.4900 +0.0100 +0.68% 1.5300 1.4300 12:04
FMCKP Freddie Mac 5.7 Pfd +0.09 9.0200 +0.0200 +0.22% 9.0200 9.0200 10:44
AEGA Aegea Inc. +0.03 2.3800 +0.0200 +0.85% 2.3900 2.3600 11:57
FENB 1St Enterprise Bk CA +0.02 19.2100 +0.0100 +0.05% 19.2100 19.1000 11:25
PTQMF Petaquilla Minerals +0.01 0.3100 +0.0001 +0.03% 0.3100 0.3100 10:32
BZNE Biozone Pharm unch 0.5050 -0.0050 -0.98% 0.5600 0.4900 12:04
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 11:52
KDUS Cadus Corp unch 1.4800 unch unch 1.4800 1.4800 11:39
FNMAG Fannie Mae 5.375 I unch 9.4400 unch unch 9.4400 9.2000 11:44
NAMG North American Oil unch 0.9350 -0.0150 -1.58% 0.9700 0.9010 12:03
AXIH Axion Intl Hldgs Inc unch 0.5000 unch unch 0.5000 0.5000 10:49
GTHP Guided Therapeutics unch 0.6400 unch unch 0.6400 0.6000 11:50
CALVF Caledonia Mining Cp unch 0.6900 unch unch 0.6900 0.6900 11:59
LBMH Liberator Medical Hl unch 2.1600 +0.0100 +0.47% 2.1600 2.0500 12:02
FMCCI Freddie Mac Var Pr B unch 8.8000 unch unch 8.8900 8.8000 10:15
NIDB Northeast Ind Bn New unch 21.8000 unch unch 21.8000 21.8000 11:42
PFIE Profire Energy Inc unch 2.3000 unch unch 2.3000 2.3000 11:48
HIPP Hipcricket Inc unch 0.4800 unch unch 0.4840 0.4750 11:59
SNGX Soligenix Inc. unch 2.0800 unch unch 2.1500 2.0300 11:20
STVI Snap Interactive unch 0.7000 unch unch 0.7000 0.6935 10:45
CLCN Creative Learning Corp unch 1.7600 unch unch 1.7600 1.7600 09:49
FPMI Fluoropharma Medical Inc unch 0.6200 unch unch 0.6200 0.6200 11:10
AMZG American Eagle Energy Corp unch 1.9150 +0.0150 +0.79% 1.9500 1.8800 12:02
HPTO Hopto Inc. unch 0.5800 unch unch 0.5900 0.5700 12:00
DAKP Mct Holding Corp. unch 1.8000 unch unch 1.8030 1.8000 10:08
LPAD Lapolla Industries -0.08 0.4650 -0.0050 -1.06% 0.4700 0.4650 11:47
DECN Decision Diagnostics Corp -0.08 0.8500 -0.0090 -1.05% 0.8500 0.8100 12:02
DRIO Labstyle -0.10 2.7500 -0.0100 -0.36% 2.7500 2.7400 11:58
CLDS Cloud Star Corp -0.14 0.7900 -0.0100 -1.25% 0.8200 0.7888 12:02
ENSV Enservco Corpporation -0.15 1.4600 -0.0100 -0.68% 1.4700 1.4300 10:47
VPIG Virtual Piggy Inc -0.17 1.1900 -0.0300 -2.46% 1.2100 1.1600 11:50
MARA Marathon Patent Group Inc. -0.17 5.2000 -0.0200 -0.38% 5.2000 5.2000 11:33
ADXS Advaxis Inc -0.22 4.8000 -0.2300 -4.57% 4.9800 4.7500 12:01
FMAO Farmers & Merch Banc -0.27 21.1100 -0.0600 -0.28% 21.1100 21.1100 10:39
FMCKJ Freddie Mac Pfd Z -0.30 5.8500 unch unch 5.8500 5.8300 12:04
CZICF Canadian Zinc Corp -0.30 0.5000 -0.0080 -1.57% 0.5080 0.5000 11:59
WTER Alkaline Water Company Inc. (The) -0.33 0.5150 -0.0320 -5.85% 0.5550 0.4900 12:02
FNMAS Fannie Mae Pfd S -0.35 5.8500 +0.0200 +0.34% 5.8500 5.8000 11:59
TPNI The Pulse Network -0.35 0.3270 -0.0230 -6.57% 0.3500 0.3270 11:57
TQLA Montalvo Spirits In -0.36 0.3200 -0.0100 -3.03% 0.3500 0.3200 11:50
MAXD Max Sound Corp -0.38 0.2501 -0.0069 -2.68% 0.2750 0.2501 11:53
SOUL Soul & Vibe Interactive Inc. -0.48 0.2840 -0.0160 -5.33% 0.3000 0.2840 12:04
CWBB Commonwealth Bus Bk -0.49 19.7000 -0.1000 -0.51% 19.7000 19.7000 10:13
SITO Single Touch Systems -0.49 0.5300 -0.0100 -1.85% 0.5400 0.5300 10:57
CTUY Century Next Finl Co -0.52 17.1500 -0.1500 -0.87% 17.6000 17.1500 11:38
OBJE Obscene Jeans Corp -0.57 0.3300 -0.0100 -2.94% 0.3700 0.3200 12:04
APPA A.P. Pharma -0.66 0.3400 -0.0100 -2.86% 0.3600 0.3400 11:40
NEPH Nephros Inc. -0.66 1.1900 -0.0300 -2.46% 1.1900 1.1000 10:36
XXII 22Nd Cent -0.69 1.2300 -0.0400 -3.15% 1.2900 1.2200 11:44
FMCCJ Freddie Mac Pfd Q -0.71 9.0100 -0.1900 -2.07% 9.0100 9.0100 09:35
AMZZ Amazonica Corp -0.73 0.7300 -0.0050 -0.68% 0.7300 0.7100 12:04
ECAU Echo Automotive Inc -0.93 0.2800 -0.0140 -4.76% 0.2950 0.2800 11:56
ZERO Save The World Air I -0.99 1.2200 -0.0300 -2.40% 1.2400 1.2100 12:04
BYLK Baylake Corp -1.04 10.7500 -0.2400 -2.18% 10.8800 10.7500 10:20
FNMAT Federal Natl Pfd T -1.48 8.0500 -0.0600 -0.74% 8.0500 8.0500 11:43
CYRX Cryoport Inc -2.53 0.4051 -0.0949 -18.98% 0.4850 0.4051 10:34
(0)
(0)
