Posted On: 10/04/2013 2:25:42 PM
Post# of 39348
OTC/BB Most Active Stocks Friday, October 4, 2013 2:25:17 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
BTHE Boston Therapeutics +2.38 1.0800 +0.3600 +50.00% 1.3000 0.7000 13:51
FNMAT Federal Natl Pfd T +2.18 8.2000 +0.0900 +1.11% 8.2500 8.0500 13:48
PARR Par Pete Corp +1.93 1.9500 +0.0800 +4.28% 1.9700 1.8800 14:09
TTNP Titan Pharma Inc +1.76 0.8910 +0.0710 +8.66% 0.9200 0.8310 14:09
UBIQ Ubiquity Broadcasting Corp. +1.70 12.5400 +1.6800 +15.47% 12.6500 10.4900 13:55
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
AEYE Audioeye Inc +1.26 0.4150 +0.0650 +18.57% 0.4150 0.3500 13:57
PTQMF Petaquilla Minerals +1.25 0.3250 +0.0151 +4.87% 0.3250 0.3100 13:26
SNWV Sanuwave Health Inc +0.91 0.6900 +0.0200 +2.99% 0.6900 0.6750 13:49
VASO Vasomedical Inc +0.91 0.2800 +0.0095 +3.51% 0.2800 0.2700 13:03
CRVW Careview Comm Inc +0.76 0.4490 +0.0190 +4.42% 0.4490 0.4250 13:22
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 14:06
DCBF Dcb Financial Corp +0.66 5.4200 +0.0700 +1.31% 5.5400 5.3900 14:07
FMAR First Mariner Bancorp +0.63 0.8300 +0.0300 +3.75% 0.8500 0.8200 12:46
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 13:45
NROM Noble Romans Inc +0.52 1.6000 +0.0300 +1.91% 1.6200 1.5500 12:36
SVLT Sunvault Energy Inc. +0.52 0.6000 +0.0500 +9.09% 0.6899 0.4000 13:48
SNGX Soligenix Inc. +0.52 2.1300 +0.0500 +2.40% 2.1500 2.0300 12:04
SITO Single Touch Systems +0.48 0.5500 +0.0100 +1.85% 0.5500 0.5300 14:04
AMZG American Eagle Energy Corp +0.42 1.9300 +0.0300 +1.58% 1.9500 1.8800 14:07
HPTO Hopto Inc. +0.41 0.5900 +0.0100 +1.72% 0.5900 0.5670 14:07
ACLZ Accelerize New Media +0.38 1.1700 +0.0400 +3.54% 1.1700 1.0600 13:06
PDOB Presidio Bank +0.35 9.0500 +0.0500 +0.56% 9.0500 9.0500 12:34
FMCCP Freddie Mac Pfd P +0.32 9.1500 +0.0500 +0.55% 9.1500 9.1500 10:58
FCNCB First Citizens Bks B +0.25 187.0000 +0.3700 +0.20% 187.0000 187.0000 14:02
UMAX Umax Group Corp +0.24 0.9100 +0.0490 +5.69% 0.9280 0.8800 13:46
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
SGBK Stonegate Bank [Fl] +0.19 21.3000 +0.0400 +0.19% 21.3500 21.3000 13:58
LIQT Blue Moose Media +0.18 2.7200 +0.0200 +0.74% 2.7200 2.7200 12:21
FMCKP Freddie Mac 5.7 Pfd +0.09 9.0200 +0.0200 +0.22% 9.0200 9.0200 10:44
FVRG Forevergreen Worldwide Corporation +0.07 1.3400 +0.0100 +0.75% 1.4000 1.3300 13:34
AEGA Aegea Inc. +0.06 2.3800 +0.0200 +0.85% 2.3900 2.3600 13:41
FENB 1St Enterprise Bk CA +0.02 19.2100 +0.0100 +0.05% 19.2100 19.1000 11:25
XBTC Xhibit Corp. unch 1.8300 unch unch 1.8300 1.8300 12:08
KDUS Cadus Corp unch 1.4800 unch unch 1.4800 1.4800 11:39
CALVF Caledonia Mining Cp unch 0.6900 unch unch 0.6900 0.6900 12:27
GTHP Guided Therapeutics unch 0.6400 unch unch 0.6600 0.6000 13:57
CLCN Creative Learning Corp unch 1.7600 unch unch 1.7600 1.7600 09:49
AXIH Axion Intl Hldgs Inc unch 0.5000 unch unch 0.5000 0.5000 12:09
SHPR Poly Shield Technologies Inc unch 0.9100 unch unch 0.9200 0.9100 14:04
UREE U.S. Rare Earths Inc unch 2.0500 unch unch 2.0500 2.0500 12:22
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
NIDB Northeast Ind Bn New unch 21.8000 unch unch 21.8000 21.8000 11:42
OBJE Obscene Jeans Corp unch 0.3400 unch unch 0.3700 0.3200 13:33
DAKP Mct Holding Corp. unch 1.8000 unch unch 1.8300 1.8000 13:57
FMCCI Freddie Mac Var Pr B unch 8.8000 unch unch 8.8900 8.8000 10:15
APPA A.P. Pharma unch 0.3500 unch unch 0.3600 0.3400 13:51
SFES Safestitch Medical unch 1.4200 unch unch 1.4200 1.4000 14:00
LPAD Lapolla Industries -0.08 0.4650 -0.0050 -1.06% 0.4700 0.4650 11:47
CLDS Cloud Star Corp -0.13 0.7900 -0.0100 -1.25% 0.8200 0.7820 14:01
ENSV Enservco Corpporation -0.15 1.4600 -0.0100 -0.68% 1.4700 1.4300 13:19
FNMA Fannie Mae -0.15 1.4700 -0.0100 -0.68% 1.5300 1.4300 14:09
VUZI Vuzix Corp -0.15 2.1800 -0.0100 -0.46% 2.2500 2.1600 13:57
VPIG Virtual Piggy Inc -0.17 1.1900 -0.0300 -2.46% 1.2100 1.1600 13:27
BZNE Biozone Pharm -0.19 0.4950 -0.0150 -2.94% 0.5600 0.4700 14:03
HIPP Hipcricket Inc -0.19 0.4750 -0.0050 -1.04% 0.4840 0.4750 14:03
ZERO Save The World Air I -0.25 1.2400 -0.0100 -0.80% 1.2400 1.2100 13:50
DECN Decision Diagnostics Corp -0.26 0.8300 -0.0290 -3.38% 0.8500 0.8100 14:06
FMCCO Freddie Mac 5.81 O -0.30 9.0000 -0.1000 -1.10% 9.0000 9.0000 12:40
FMAO Farmers & Merch Banc -0.31 21.1000 -0.0700 -0.33% 21.1100 21.1000 13:48
ADXS Advaxis Inc -0.32 4.8400 -0.1900 -3.78% 4.9800 4.7500 14:02
MAXD Max Sound Corp -0.33 0.2511 -0.0059 -2.30% 0.2750 0.2501 13:46
STVI Snap Interactive -0.33 0.6800 -0.0200 -2.86% 0.7000 0.6800 13:16
ARTH Arch Therapeutics Inc. -0.34 0.2800 -0.0045 -1.58% 0.2900 0.2600 13:54
CZICF Canadian Zinc Corp -0.34 0.4990 -0.0090 -1.77% 0.5080 0.4900 14:07
FNMAS Fannie Mae Pfd S -0.35 5.8100 -0.0200 -0.34% 5.8500 5.8000 13:59
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 14:04
FNMAJ Fannie Mae Pfd R -0.36 5.1200 -0.0700 -1.35% 5.2000 5.1200 13:51
NSSI Network-1 Sec Solu -0.38 1.6600 -0.0100 -0.60% 1.6700 1.6500 14:06
GLSO Glassesoff Inc. -0.38 1.2000 -0.0200 -1.64% 1.2000 1.2000 13:07
PROP Propell Corp -0.40 0.4000 -0.0100 -2.44% 0.4200 0.4000 14:02
WTER Alkaline Water Company Inc. (The) -0.40 0.5090 -0.0380 -6.95% 0.5550 0.4900 14:09
FMCKJ Freddie Mac Pfd Z -0.44 5.8200 -0.0300 -0.51% 5.8500 5.8200 14:09
CWBB Commonwealth Bus Bk -0.49 19.7000 -0.1000 -0.51% 19.7000 19.7000 10:13
FMCC Freddie Mac -0.50 1.3800 -0.0300 -2.13% 1.4500 1.3700 14:09
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 13:55
PFIE Profire Energy Inc -0.57 2.2100 -0.0900 -3.91% 2.3000 2.2100 13:24
DRIO Labstyle -0.58 2.7000 -0.0600 -2.17% 2.7500 2.7000 14:04
MRIC Mri Interventions -0.59 1.5000 -0.0200 -1.32% 1.5500 1.4900 13:51
FMCKI Federal Home Loan Mortgage Corporation. -0.60 4.5700 -0.0800 -1.72% 4.7600 4.5700 13:39
SOUL Soul & Vibe Interactive Inc. -0.60 0.2800 -0.0200 -6.67% 0.3000 0.2800 12:14
NAMG North American Oil -0.63 0.9000 -0.0500 -5.26% 0.9700 0.8800 14:07
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 1.1900 13:58
FMCCJ Freddie Mac Pfd Q -0.71 9.0100 -0.1900 -2.07% 9.0100 9.0100 09:35
ECAU Echo Automotive Inc -0.75 0.2850 -0.0090 -3.06% 0.2950 0.2800 14:07
BYLK Baylake Corp -1.04 10.7500 -0.2400 -2.18% 10.8800 10.7500 10:20
HTBC Hilltop Comty Bcp Nj -1.44 9.2700 -0.0100 -0.11% 9.2700 9.2700 14:03
CYRX Cryoport Inc -1.47 0.4500 -0.0500 -10.00% 0.4850 0.4051 12:35
AMZZ Amazonica Corp -1.64 0.7000 -0.0350 -4.76% 0.7300 0.6900 14:05
MARA Marathon Patent Group Inc. -1.80 5.0000 -0.2200 -4.21% 5.2000 5.0000 14:04
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
BTHE Boston Therapeutics +2.38 1.0800 +0.3600 +50.00% 1.3000 0.7000 13:51
FNMAT Federal Natl Pfd T +2.18 8.2000 +0.0900 +1.11% 8.2500 8.0500 13:48
PARR Par Pete Corp +1.93 1.9500 +0.0800 +4.28% 1.9700 1.8800 14:09
TTNP Titan Pharma Inc +1.76 0.8910 +0.0710 +8.66% 0.9200 0.8310 14:09
UBIQ Ubiquity Broadcasting Corp. +1.70 12.5400 +1.6800 +15.47% 12.6500 10.4900 13:55
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
AEYE Audioeye Inc +1.26 0.4150 +0.0650 +18.57% 0.4150 0.3500 13:57
PTQMF Petaquilla Minerals +1.25 0.3250 +0.0151 +4.87% 0.3250 0.3100 13:26
SNWV Sanuwave Health Inc +0.91 0.6900 +0.0200 +2.99% 0.6900 0.6750 13:49
VASO Vasomedical Inc +0.91 0.2800 +0.0095 +3.51% 0.2800 0.2700 13:03
CRVW Careview Comm Inc +0.76 0.4490 +0.0190 +4.42% 0.4490 0.4250 13:22
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 14:06
DCBF Dcb Financial Corp +0.66 5.4200 +0.0700 +1.31% 5.5400 5.3900 14:07
FMAR First Mariner Bancorp +0.63 0.8300 +0.0300 +3.75% 0.8500 0.8200 12:46
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 13:45
NROM Noble Romans Inc +0.52 1.6000 +0.0300 +1.91% 1.6200 1.5500 12:36
SVLT Sunvault Energy Inc. +0.52 0.6000 +0.0500 +9.09% 0.6899 0.4000 13:48
SNGX Soligenix Inc. +0.52 2.1300 +0.0500 +2.40% 2.1500 2.0300 12:04
SITO Single Touch Systems +0.48 0.5500 +0.0100 +1.85% 0.5500 0.5300 14:04
AMZG American Eagle Energy Corp +0.42 1.9300 +0.0300 +1.58% 1.9500 1.8800 14:07
HPTO Hopto Inc. +0.41 0.5900 +0.0100 +1.72% 0.5900 0.5670 14:07
ACLZ Accelerize New Media +0.38 1.1700 +0.0400 +3.54% 1.1700 1.0600 13:06
PDOB Presidio Bank +0.35 9.0500 +0.0500 +0.56% 9.0500 9.0500 12:34
FMCCP Freddie Mac Pfd P +0.32 9.1500 +0.0500 +0.55% 9.1500 9.1500 10:58
FCNCB First Citizens Bks B +0.25 187.0000 +0.3700 +0.20% 187.0000 187.0000 14:02
UMAX Umax Group Corp +0.24 0.9100 +0.0490 +5.69% 0.9280 0.8800 13:46
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
SGBK Stonegate Bank [Fl] +0.19 21.3000 +0.0400 +0.19% 21.3500 21.3000 13:58
LIQT Blue Moose Media +0.18 2.7200 +0.0200 +0.74% 2.7200 2.7200 12:21
FMCKP Freddie Mac 5.7 Pfd +0.09 9.0200 +0.0200 +0.22% 9.0200 9.0200 10:44
FVRG Forevergreen Worldwide Corporation +0.07 1.3400 +0.0100 +0.75% 1.4000 1.3300 13:34
AEGA Aegea Inc. +0.06 2.3800 +0.0200 +0.85% 2.3900 2.3600 13:41
FENB 1St Enterprise Bk CA +0.02 19.2100 +0.0100 +0.05% 19.2100 19.1000 11:25
XBTC Xhibit Corp. unch 1.8300 unch unch 1.8300 1.8300 12:08
KDUS Cadus Corp unch 1.4800 unch unch 1.4800 1.4800 11:39
CALVF Caledonia Mining Cp unch 0.6900 unch unch 0.6900 0.6900 12:27
GTHP Guided Therapeutics unch 0.6400 unch unch 0.6600 0.6000 13:57
CLCN Creative Learning Corp unch 1.7600 unch unch 1.7600 1.7600 09:49
AXIH Axion Intl Hldgs Inc unch 0.5000 unch unch 0.5000 0.5000 12:09
SHPR Poly Shield Technologies Inc unch 0.9100 unch unch 0.9200 0.9100 14:04
UREE U.S. Rare Earths Inc unch 2.0500 unch unch 2.0500 2.0500 12:22
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
NIDB Northeast Ind Bn New unch 21.8000 unch unch 21.8000 21.8000 11:42
OBJE Obscene Jeans Corp unch 0.3400 unch unch 0.3700 0.3200 13:33
DAKP Mct Holding Corp. unch 1.8000 unch unch 1.8300 1.8000 13:57
FMCCI Freddie Mac Var Pr B unch 8.8000 unch unch 8.8900 8.8000 10:15
APPA A.P. Pharma unch 0.3500 unch unch 0.3600 0.3400 13:51
SFES Safestitch Medical unch 1.4200 unch unch 1.4200 1.4000 14:00
LPAD Lapolla Industries -0.08 0.4650 -0.0050 -1.06% 0.4700 0.4650 11:47
CLDS Cloud Star Corp -0.13 0.7900 -0.0100 -1.25% 0.8200 0.7820 14:01
ENSV Enservco Corpporation -0.15 1.4600 -0.0100 -0.68% 1.4700 1.4300 13:19
FNMA Fannie Mae -0.15 1.4700 -0.0100 -0.68% 1.5300 1.4300 14:09
VUZI Vuzix Corp -0.15 2.1800 -0.0100 -0.46% 2.2500 2.1600 13:57
VPIG Virtual Piggy Inc -0.17 1.1900 -0.0300 -2.46% 1.2100 1.1600 13:27
BZNE Biozone Pharm -0.19 0.4950 -0.0150 -2.94% 0.5600 0.4700 14:03
HIPP Hipcricket Inc -0.19 0.4750 -0.0050 -1.04% 0.4840 0.4750 14:03
ZERO Save The World Air I -0.25 1.2400 -0.0100 -0.80% 1.2400 1.2100 13:50
DECN Decision Diagnostics Corp -0.26 0.8300 -0.0290 -3.38% 0.8500 0.8100 14:06
FMCCO Freddie Mac 5.81 O -0.30 9.0000 -0.1000 -1.10% 9.0000 9.0000 12:40
FMAO Farmers & Merch Banc -0.31 21.1000 -0.0700 -0.33% 21.1100 21.1000 13:48
ADXS Advaxis Inc -0.32 4.8400 -0.1900 -3.78% 4.9800 4.7500 14:02
MAXD Max Sound Corp -0.33 0.2511 -0.0059 -2.30% 0.2750 0.2501 13:46
STVI Snap Interactive -0.33 0.6800 -0.0200 -2.86% 0.7000 0.6800 13:16
ARTH Arch Therapeutics Inc. -0.34 0.2800 -0.0045 -1.58% 0.2900 0.2600 13:54
CZICF Canadian Zinc Corp -0.34 0.4990 -0.0090 -1.77% 0.5080 0.4900 14:07
FNMAS Fannie Mae Pfd S -0.35 5.8100 -0.0200 -0.34% 5.8500 5.8000 13:59
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 14:04
FNMAJ Fannie Mae Pfd R -0.36 5.1200 -0.0700 -1.35% 5.2000 5.1200 13:51
NSSI Network-1 Sec Solu -0.38 1.6600 -0.0100 -0.60% 1.6700 1.6500 14:06
GLSO Glassesoff Inc. -0.38 1.2000 -0.0200 -1.64% 1.2000 1.2000 13:07
PROP Propell Corp -0.40 0.4000 -0.0100 -2.44% 0.4200 0.4000 14:02
WTER Alkaline Water Company Inc. (The) -0.40 0.5090 -0.0380 -6.95% 0.5550 0.4900 14:09
FMCKJ Freddie Mac Pfd Z -0.44 5.8200 -0.0300 -0.51% 5.8500 5.8200 14:09
CWBB Commonwealth Bus Bk -0.49 19.7000 -0.1000 -0.51% 19.7000 19.7000 10:13
FMCC Freddie Mac -0.50 1.3800 -0.0300 -2.13% 1.4500 1.3700 14:09
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 13:55
PFIE Profire Energy Inc -0.57 2.2100 -0.0900 -3.91% 2.3000 2.2100 13:24
DRIO Labstyle -0.58 2.7000 -0.0600 -2.17% 2.7500 2.7000 14:04
MRIC Mri Interventions -0.59 1.5000 -0.0200 -1.32% 1.5500 1.4900 13:51
FMCKI Federal Home Loan Mortgage Corporation. -0.60 4.5700 -0.0800 -1.72% 4.7600 4.5700 13:39
SOUL Soul & Vibe Interactive Inc. -0.60 0.2800 -0.0200 -6.67% 0.3000 0.2800 12:14
NAMG North American Oil -0.63 0.9000 -0.0500 -5.26% 0.9700 0.8800 14:07
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 1.1900 13:58
FMCCJ Freddie Mac Pfd Q -0.71 9.0100 -0.1900 -2.07% 9.0100 9.0100 09:35
ECAU Echo Automotive Inc -0.75 0.2850 -0.0090 -3.06% 0.2950 0.2800 14:07
BYLK Baylake Corp -1.04 10.7500 -0.2400 -2.18% 10.8800 10.7500 10:20
HTBC Hilltop Comty Bcp Nj -1.44 9.2700 -0.0100 -0.11% 9.2700 9.2700 14:03
CYRX Cryoport Inc -1.47 0.4500 -0.0500 -10.00% 0.4850 0.4051 12:35
AMZZ Amazonica Corp -1.64 0.7000 -0.0350 -4.76% 0.7300 0.6900 14:05
MARA Marathon Patent Group Inc. -1.80 5.0000 -0.2200 -4.21% 5.2000 5.0000 14:04
(0)
(0)
