Posted On: 10/04/2013 1:23:07 PM
Post# of 39348
OTC/BB Most Active Stocks Friday, October 4, 2013 1:22:43 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
BTHE Boston Therapeutics +2.25 1.0500 +0.3300 +45.83% 1.3000 0.7000 12:39
TTNP Titan Pharma Inc +2.21 0.9084 +0.0884 +10.78% 0.9200 0.8310 13:03
UBIQ Ubiquity Broadcasting Corp. +1.78 12.6500 +1.7900 +16.48% 12.6500 10.4900 13:04
PARR Par Pete Corp +1.50 1.9300 +0.0600 +3.21% 1.9700 1.8800 12:44
DUMA Duma Energy Corp +1.46 2.0100 +0.0900 +4.69% 2.0400 1.9000 12:14
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
AEYE Audioeye Inc +1.00 0.4000 +0.0500 +14.29% 0.4000 0.3500 09:51
VASO Vasomedical Inc +0.91 0.2800 +0.0095 +3.51% 0.2800 0.2700 13:03
MRIC Mri Interventions +0.88 1.5300 +0.0100 +0.66% 1.5400 1.5100 13:02
SMTP Smtp Inc +0.74 1.0900 +0.0400 +3.81% 1.0900 1.0900 12:59
SIAF Sino Agro Food Inc +0.73 0.5800 +0.0200 +3.57% 0.6150 0.5700 12:46
DCBF Dcb Financial Corp +0.66 5.4200 +0.0700 +1.31% 5.5400 5.3900 13:03
FMAR First Mariner Bancorp +0.63 0.8300 +0.0300 +3.75% 0.8500 0.8200 12:46
GTHP Guided Therapeutics +0.63 0.6600 +0.0200 +3.13% 0.6600 0.6000 12:56
NXTD Nxt-Id +0.59 3.7600 +0.0800 +2.17% 3.7600 3.6700 12:13
CIGW Cig Wireless Corp +0.58 3.2200 +0.0800 +2.55% 3.3500 3.0200 12:42
NROM Noble Romans Inc +0.52 1.6000 +0.0300 +1.91% 1.6200 1.5500 12:36
SNGX Soligenix Inc. +0.52 2.1300 +0.0500 +2.40% 2.1500 2.0300 12:04
SNWV Sanuwave Health Inc +0.47 0.6800 +0.0100 +1.49% 0.6800 0.6750 09:55
TQLA Montalvo Spirits In +0.46 0.3432 +0.0132 +4.00% 0.3500 0.3200 12:15
HPTO Hopto Inc. +0.41 0.5890 +0.0090 +1.55% 0.5900 0.5670 13:06
PROP Propell Corp +0.39 0.4200 +0.0100 +2.44% 0.4200 0.4000 12:49
ACLZ Accelerize New Media +0.38 1.1700 +0.0400 +3.54% 1.1700 1.0600 13:06
FMCKI Federal Home Loan Mortgage Corporation. +0.38 4.7000 +0.0500 +1.08% 4.7600 4.7000 12:45
DAKP Mct Holding Corp. +0.36 1.8300 +0.0300 +1.67% 1.8300 1.8000 12:33
PDOB Presidio Bank +0.35 9.0500 +0.0500 +0.56% 9.0500 9.0500 12:34
ARTH Arch Therapeutics Inc. +0.33 0.2890 +0.0045 +1.58% 0.2900 0.2600 12:12
FMCCP Freddie Mac Pfd P +0.32 9.1500 +0.0500 +0.55% 9.1500 9.1500 10:58
VUZI Vuzix Corp +0.30 2.2100 +0.0200 +0.91% 2.2500 2.1600 13:06
UMAX Umax Group Corp +0.24 0.9100 +0.0490 +5.69% 0.9280 0.8800 12:39
FTTN First Titan Corp. +0.24 1.0000 +0.0100 +1.01% 1.0200 0.9500 13:00
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
SHPR Poly Shield Technologies Inc +0.20 0.9200 +0.0100 +1.10% 0.9200 0.9100 12:14
SGBK Stonegate Bank [Fl] +0.19 21.3000 +0.0400 +0.19% 21.3500 21.3000 12:08
LIQT Blue Moose Media +0.18 2.7200 +0.0200 +0.74% 2.7200 2.7200 12:21
HIPP Hipcricket Inc +0.15 0.4840 +0.0040 +0.83% 0.4840 0.4750 12:31
FVRG Forevergreen Worldwide Corporation +0.13 1.3500 +0.0200 +1.50% 1.4000 1.3300 12:44
FMCKP Freddie Mac 5.7 Pfd +0.09 9.0200 +0.0200 +0.22% 9.0200 9.0200 10:44
AEGA Aegea Inc. +0.06 2.3800 +0.0200 +0.85% 2.3900 2.3600 12:25
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
STVI Snap Interactive unch 0.7000 unch unch 0.7000 0.6935 13:01
FNMAS Fannie Mae Pfd S unch 5.8300 unch unch 5.8500 5.8000 12:53
AXIH Axion Intl Hldgs Inc unch 0.5000 unch unch 0.5000 0.5000 12:09
AMZG American Eagle Energy Corp unch 1.9000 unch unch 1.9500 1.8800 13:00
FNMAG Fannie Mae 5.375 I unch 9.4400 unch unch 9.4400 9.2000 11:44
FPMI Fluoropharma Medical Inc unch 0.6200 unch unch 0.6200 0.6200 11:10
CLCN Creative Learning Corp unch 1.7600 unch unch 1.7600 1.7600 09:49
FMCCI Freddie Mac Var Pr B unch 8.8000 unch unch 8.8900 8.8000 10:15
CALVF Caledonia Mining Cp unch 0.6900 unch unch 0.6900 0.6900 12:27
NIDB Northeast Ind Bn New unch 21.8000 unch unch 21.8000 21.8000 11:42
UREE U.S. Rare Earths Inc unch 2.0500 unch unch 2.0500 2.0500 12:22
XBTC Xhibit Corp. unch 1.8300 unch unch 1.8300 1.8300 12:08
PFIE Profire Energy Inc unch 2.3000 unch unch 2.3000 2.3000 11:48
APPA A.P. Pharma unch 0.3500 unch unch 0.3600 0.3400 13:06
KDUS Cadus Corp unch 1.4800 unch unch 1.4800 1.4800 11:39
CLDS Cloud Star Corp -0.06 0.7820 -0.0180 -2.25% 0.8200 0.7820 13:03
LPAD Lapolla Industries -0.08 0.4650 -0.0050 -1.06% 0.4700 0.4650 11:47
FNMA Fannie Mae -0.15 1.4750 -0.0050 -0.34% 1.5300 1.4300 13:07
FMCKJ Freddie Mac Pfd Z -0.15 5.8400 -0.0100 -0.17% 5.8500 5.8300 12:39
VPIG Virtual Piggy Inc -0.17 1.1900 -0.0300 -2.46% 1.2100 1.1600 12:32
FNMAJ Fannie Mae Pfd R -0.21 5.1500 -0.0400 -0.77% 5.1500 5.1500 12:27
CRVW Careview Comm Inc -0.21 0.4250 -0.0050 -1.16% 0.4250 0.4250 12:33
ADXS Advaxis Inc -0.25 4.8800 -0.1500 -2.98% 4.9800 4.7500 12:49
FMAO Farmers & Merch Banc -0.27 21.1100 -0.0600 -0.28% 21.1100 21.1100 13:06
SFES Safestitch Medical -0.28 1.4000 -0.0200 -1.41% 1.4200 1.4000 13:00
FMCCO Freddie Mac 5.81 O -0.30 9.0000 -0.1000 -1.10% 9.0000 9.0000 12:40
MAXD Max Sound Corp -0.33 0.2511 -0.0059 -2.30% 0.2750 0.2501 12:16
FMCC Freddie Mac -0.33 1.3900 -0.0200 -1.42% 1.4500 1.3700 13:07
TPNI The Pulse Network -0.35 0.3270 -0.0230 -6.57% 0.3500 0.3270 11:57
DECN Decision Diagnostics Corp -0.36 0.8300 -0.0290 -3.38% 0.8500 0.8100 13:04
NSSI Network-1 Sec Solu -0.38 1.6600 -0.0100 -0.60% 1.6700 1.6500 12:36
GLSO Glassesoff Inc. -0.38 1.2000 -0.0200 -1.64% 1.2000 1.2000 13:07
BZNE Biozone Pharm -0.39 0.4800 -0.0300 -5.88% 0.5600 0.4700 13:07
DRIO Labstyle -0.39 2.7200 -0.0400 -1.45% 2.7500 2.7200 12:55
WTER Alkaline Water Company Inc. (The) -0.45 0.5001 -0.0469 -8.57% 0.5550 0.4900 13:04
SITO Single Touch Systems -0.49 0.5300 -0.0100 -1.85% 0.5400 0.5300 12:58
CWBB Commonwealth Bus Bk -0.49 19.7000 -0.1000 -0.51% 19.7000 19.7000 10:13
NAMG North American Oil -0.50 0.9100 -0.0400 -4.21% 0.9700 0.9010 13:00
CTUY Century Next Finl Co -0.52 17.1500 -0.1500 -0.87% 17.6000 17.1500 11:38
LBMH Liberator Medical Hl -0.52 2.1000 -0.0500 -2.33% 2.1600 2.0500 12:59
SOUL Soul & Vibe Interactive Inc. -0.60 0.2800 -0.0200 -6.67% 0.3000 0.2800 12:14
ENSV Enservco Corpporation -0.61 1.4300 -0.0400 -2.72% 1.4700 1.4300 12:52
NEPH Nephros Inc. -0.66 1.1900 -0.0300 -2.46% 1.1900 1.1000 10:36
CZICF Canadian Zinc Corp -0.67 0.4991 -0.0089 -1.75% 0.5080 0.4900 12:29
XXII 22Nd Cent -0.69 1.2300 -0.0400 -3.15% 1.2900 1.1900 13:06
FMCCJ Freddie Mac Pfd Q -0.71 9.0100 -0.1900 -2.07% 9.0100 9.0100 09:35
ZERO Save The World Air I -0.99 1.2100 -0.0400 -3.20% 1.2400 1.2100 12:25
MARA Marathon Patent Group Inc. -1.02 5.1000 -0.1200 -2.30% 5.2000 5.1000 12:40
BYLK Baylake Corp -1.04 10.7500 -0.2400 -2.18% 10.8800 10.7500 10:20
AMZZ Amazonica Corp -1.11 0.7120 -0.0230 -3.13% 0.7300 0.7100 12:35
OBJE Obscene Jeans Corp -1.15 0.3200 -0.0200 -5.88% 0.3700 0.3200 13:02
ECAU Echo Automotive Inc -1.16 0.2800 -0.0140 -4.76% 0.2950 0.2800 12:44
CYRX Cryoport Inc -1.47 0.4500 -0.0500 -10.00% 0.4850 0.4051 12:35
FNMAT Federal Natl Pfd T -1.48 8.0500 -0.0600 -0.74% 8.0500 8.0500 11:43
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
BTHE Boston Therapeutics +2.25 1.0500 +0.3300 +45.83% 1.3000 0.7000 12:39
TTNP Titan Pharma Inc +2.21 0.9084 +0.0884 +10.78% 0.9200 0.8310 13:03
UBIQ Ubiquity Broadcasting Corp. +1.78 12.6500 +1.7900 +16.48% 12.6500 10.4900 13:04
PARR Par Pete Corp +1.50 1.9300 +0.0600 +3.21% 1.9700 1.8800 12:44
DUMA Duma Energy Corp +1.46 2.0100 +0.0900 +4.69% 2.0400 1.9000 12:14
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
AEYE Audioeye Inc +1.00 0.4000 +0.0500 +14.29% 0.4000 0.3500 09:51
VASO Vasomedical Inc +0.91 0.2800 +0.0095 +3.51% 0.2800 0.2700 13:03
MRIC Mri Interventions +0.88 1.5300 +0.0100 +0.66% 1.5400 1.5100 13:02
SMTP Smtp Inc +0.74 1.0900 +0.0400 +3.81% 1.0900 1.0900 12:59
SIAF Sino Agro Food Inc +0.73 0.5800 +0.0200 +3.57% 0.6150 0.5700 12:46
DCBF Dcb Financial Corp +0.66 5.4200 +0.0700 +1.31% 5.5400 5.3900 13:03
FMAR First Mariner Bancorp +0.63 0.8300 +0.0300 +3.75% 0.8500 0.8200 12:46
GTHP Guided Therapeutics +0.63 0.6600 +0.0200 +3.13% 0.6600 0.6000 12:56
NXTD Nxt-Id +0.59 3.7600 +0.0800 +2.17% 3.7600 3.6700 12:13
CIGW Cig Wireless Corp +0.58 3.2200 +0.0800 +2.55% 3.3500 3.0200 12:42
NROM Noble Romans Inc +0.52 1.6000 +0.0300 +1.91% 1.6200 1.5500 12:36
SNGX Soligenix Inc. +0.52 2.1300 +0.0500 +2.40% 2.1500 2.0300 12:04
SNWV Sanuwave Health Inc +0.47 0.6800 +0.0100 +1.49% 0.6800 0.6750 09:55
TQLA Montalvo Spirits In +0.46 0.3432 +0.0132 +4.00% 0.3500 0.3200 12:15
HPTO Hopto Inc. +0.41 0.5890 +0.0090 +1.55% 0.5900 0.5670 13:06
PROP Propell Corp +0.39 0.4200 +0.0100 +2.44% 0.4200 0.4000 12:49
ACLZ Accelerize New Media +0.38 1.1700 +0.0400 +3.54% 1.1700 1.0600 13:06
FMCKI Federal Home Loan Mortgage Corporation. +0.38 4.7000 +0.0500 +1.08% 4.7600 4.7000 12:45
DAKP Mct Holding Corp. +0.36 1.8300 +0.0300 +1.67% 1.8300 1.8000 12:33
PDOB Presidio Bank +0.35 9.0500 +0.0500 +0.56% 9.0500 9.0500 12:34
ARTH Arch Therapeutics Inc. +0.33 0.2890 +0.0045 +1.58% 0.2900 0.2600 12:12
FMCCP Freddie Mac Pfd P +0.32 9.1500 +0.0500 +0.55% 9.1500 9.1500 10:58
VUZI Vuzix Corp +0.30 2.2100 +0.0200 +0.91% 2.2500 2.1600 13:06
UMAX Umax Group Corp +0.24 0.9100 +0.0490 +5.69% 0.9280 0.8800 12:39
FTTN First Titan Corp. +0.24 1.0000 +0.0100 +1.01% 1.0200 0.9500 13:00
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
SHPR Poly Shield Technologies Inc +0.20 0.9200 +0.0100 +1.10% 0.9200 0.9100 12:14
SGBK Stonegate Bank [Fl] +0.19 21.3000 +0.0400 +0.19% 21.3500 21.3000 12:08
LIQT Blue Moose Media +0.18 2.7200 +0.0200 +0.74% 2.7200 2.7200 12:21
HIPP Hipcricket Inc +0.15 0.4840 +0.0040 +0.83% 0.4840 0.4750 12:31
FVRG Forevergreen Worldwide Corporation +0.13 1.3500 +0.0200 +1.50% 1.4000 1.3300 12:44
FMCKP Freddie Mac 5.7 Pfd +0.09 9.0200 +0.0200 +0.22% 9.0200 9.0200 10:44
AEGA Aegea Inc. +0.06 2.3800 +0.0200 +0.85% 2.3900 2.3600 12:25
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
STVI Snap Interactive unch 0.7000 unch unch 0.7000 0.6935 13:01
FNMAS Fannie Mae Pfd S unch 5.8300 unch unch 5.8500 5.8000 12:53
AXIH Axion Intl Hldgs Inc unch 0.5000 unch unch 0.5000 0.5000 12:09
AMZG American Eagle Energy Corp unch 1.9000 unch unch 1.9500 1.8800 13:00
FNMAG Fannie Mae 5.375 I unch 9.4400 unch unch 9.4400 9.2000 11:44
FPMI Fluoropharma Medical Inc unch 0.6200 unch unch 0.6200 0.6200 11:10
CLCN Creative Learning Corp unch 1.7600 unch unch 1.7600 1.7600 09:49
FMCCI Freddie Mac Var Pr B unch 8.8000 unch unch 8.8900 8.8000 10:15
CALVF Caledonia Mining Cp unch 0.6900 unch unch 0.6900 0.6900 12:27
NIDB Northeast Ind Bn New unch 21.8000 unch unch 21.8000 21.8000 11:42
UREE U.S. Rare Earths Inc unch 2.0500 unch unch 2.0500 2.0500 12:22
XBTC Xhibit Corp. unch 1.8300 unch unch 1.8300 1.8300 12:08
PFIE Profire Energy Inc unch 2.3000 unch unch 2.3000 2.3000 11:48
APPA A.P. Pharma unch 0.3500 unch unch 0.3600 0.3400 13:06
KDUS Cadus Corp unch 1.4800 unch unch 1.4800 1.4800 11:39
CLDS Cloud Star Corp -0.06 0.7820 -0.0180 -2.25% 0.8200 0.7820 13:03
LPAD Lapolla Industries -0.08 0.4650 -0.0050 -1.06% 0.4700 0.4650 11:47
FNMA Fannie Mae -0.15 1.4750 -0.0050 -0.34% 1.5300 1.4300 13:07
FMCKJ Freddie Mac Pfd Z -0.15 5.8400 -0.0100 -0.17% 5.8500 5.8300 12:39
VPIG Virtual Piggy Inc -0.17 1.1900 -0.0300 -2.46% 1.2100 1.1600 12:32
FNMAJ Fannie Mae Pfd R -0.21 5.1500 -0.0400 -0.77% 5.1500 5.1500 12:27
CRVW Careview Comm Inc -0.21 0.4250 -0.0050 -1.16% 0.4250 0.4250 12:33
ADXS Advaxis Inc -0.25 4.8800 -0.1500 -2.98% 4.9800 4.7500 12:49
FMAO Farmers & Merch Banc -0.27 21.1100 -0.0600 -0.28% 21.1100 21.1100 13:06
SFES Safestitch Medical -0.28 1.4000 -0.0200 -1.41% 1.4200 1.4000 13:00
FMCCO Freddie Mac 5.81 O -0.30 9.0000 -0.1000 -1.10% 9.0000 9.0000 12:40
MAXD Max Sound Corp -0.33 0.2511 -0.0059 -2.30% 0.2750 0.2501 12:16
FMCC Freddie Mac -0.33 1.3900 -0.0200 -1.42% 1.4500 1.3700 13:07
TPNI The Pulse Network -0.35 0.3270 -0.0230 -6.57% 0.3500 0.3270 11:57
DECN Decision Diagnostics Corp -0.36 0.8300 -0.0290 -3.38% 0.8500 0.8100 13:04
NSSI Network-1 Sec Solu -0.38 1.6600 -0.0100 -0.60% 1.6700 1.6500 12:36
GLSO Glassesoff Inc. -0.38 1.2000 -0.0200 -1.64% 1.2000 1.2000 13:07
BZNE Biozone Pharm -0.39 0.4800 -0.0300 -5.88% 0.5600 0.4700 13:07
DRIO Labstyle -0.39 2.7200 -0.0400 -1.45% 2.7500 2.7200 12:55
WTER Alkaline Water Company Inc. (The) -0.45 0.5001 -0.0469 -8.57% 0.5550 0.4900 13:04
SITO Single Touch Systems -0.49 0.5300 -0.0100 -1.85% 0.5400 0.5300 12:58
CWBB Commonwealth Bus Bk -0.49 19.7000 -0.1000 -0.51% 19.7000 19.7000 10:13
NAMG North American Oil -0.50 0.9100 -0.0400 -4.21% 0.9700 0.9010 13:00
CTUY Century Next Finl Co -0.52 17.1500 -0.1500 -0.87% 17.6000 17.1500 11:38
LBMH Liberator Medical Hl -0.52 2.1000 -0.0500 -2.33% 2.1600 2.0500 12:59
SOUL Soul & Vibe Interactive Inc. -0.60 0.2800 -0.0200 -6.67% 0.3000 0.2800 12:14
ENSV Enservco Corpporation -0.61 1.4300 -0.0400 -2.72% 1.4700 1.4300 12:52
NEPH Nephros Inc. -0.66 1.1900 -0.0300 -2.46% 1.1900 1.1000 10:36
CZICF Canadian Zinc Corp -0.67 0.4991 -0.0089 -1.75% 0.5080 0.4900 12:29
XXII 22Nd Cent -0.69 1.2300 -0.0400 -3.15% 1.2900 1.1900 13:06
FMCCJ Freddie Mac Pfd Q -0.71 9.0100 -0.1900 -2.07% 9.0100 9.0100 09:35
ZERO Save The World Air I -0.99 1.2100 -0.0400 -3.20% 1.2400 1.2100 12:25
MARA Marathon Patent Group Inc. -1.02 5.1000 -0.1200 -2.30% 5.2000 5.1000 12:40
BYLK Baylake Corp -1.04 10.7500 -0.2400 -2.18% 10.8800 10.7500 10:20
AMZZ Amazonica Corp -1.11 0.7120 -0.0230 -3.13% 0.7300 0.7100 12:35
OBJE Obscene Jeans Corp -1.15 0.3200 -0.0200 -5.88% 0.3700 0.3200 13:02
ECAU Echo Automotive Inc -1.16 0.2800 -0.0140 -4.76% 0.2950 0.2800 12:44
CYRX Cryoport Inc -1.47 0.4500 -0.0500 -10.00% 0.4850 0.4051 12:35
FNMAT Federal Natl Pfd T -1.48 8.0500 -0.0600 -0.74% 8.0500 8.0500 11:43
(0)
(0)
