Posted On: 10/07/2013 10:14:55 AM
Post# of 39348
OTC/BB Most Active Stocks Monday, October 7, 2013 10:14:32 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
BTHE Boston Therapeutics +1.41 1.3700 +0.2700 +24.55% 1.3700 1.1000 09:58
MMTIF Micromem Tech Inc +1.28 0.2550 +0.0150 +6.25% 0.2550 0.2522 09:48
SHPR Poly Shield Technologies Inc +1.18 0.9300 +0.0600 +6.90% 0.9300 0.9000 09:57
TPNI The Pulse Network +1.07 0.4200 +0.0800 +23.53% 0.4200 0.3500 09:51
GLSO Glassesoff Inc. +0.75 1.2500 +0.0400 +3.31% 1.2500 1.2500 09:51
DAKP Mct Holding Corp. +0.60 1.8500 +0.0500 +2.78% 1.8500 1.8000 09:44
UREE U.S. Rare Earths Inc +0.58 2.1500 +0.1000 +4.88% 2.2500 2.1500 09:58
FPMI Fluoropharma Medical Inc +0.52 0.6450 +0.0150 +2.38% 0.6450 0.6450 09:32
NAMG North American Oil +0.50 0.9198 +0.0197 +2.19% 0.9500 0.9100 09:58
AMZZ Amazonica Corp +0.49 0.7300 +0.0100 +1.39% 0.7300 0.7300 09:37
HIPP Hipcricket Inc +0.47 0.4800 +0.0150 +3.23% 0.4800 0.4610 09:58
VUZI Vuzix Corp +0.45 2.2700 +0.0400 +1.79% 2.2799 2.2500 09:59
FNMAJ Fannie Mae Pfd R +0.41 5.2000 +0.0800 +1.56% 5.2000 5.2000 09:30
TTNP Titan Pharma Inc +0.39 0.9590 +0.0190 +2.02% 0.9590 0.9300 09:57
PTQMF Petaquilla Minerals +0.36 0.3294 +0.0044 +1.35% 0.3294 0.3196 09:38
APPA A.P. Pharma +0.33 0.3500 +0.0050 +1.45% 0.3500 0.3450 09:55
ENSV Enservco Corpporation +0.31 1.4600 +0.0200 +1.39% 1.4600 1.4600 09:30
UMAX Umax Group Corp +0.19 0.9400 +0.0400 +4.44% 0.9400 0.9200 09:53
FMCKJ Freddie Mac Pfd Z +0.16 5.8700 +0.0100 +0.17% 5.8700 5.8700 09:30
CZICF Canadian Zinc Corp +0.13 0.4985 +0.0033 +0.67% 0.4985 0.4900 09:53
FMCKI Federal Home Loan Mortgage Corporation. +0.08 4.5700 unch unch 4.5800 4.5500 09:57
AMBZ American Business Bank +0.04 29.0100 +0.0100 +0.03% 29.0100 29.0000 09:54
TQLA Montalvo Spirits In +0.04 0.3210 +0.0010 +0.31% 0.3210 0.3171 09:44
HPTO Hopto Inc. unch 0.6250 +0.0250 +4.17% 0.6250 0.5850 09:58
SOUL Soul & Vibe Interactive Inc. unch 0.2800 unch unch 0.2800 0.2800 09:47
FTTN First Titan Corp. unch 1.0100 unch unch 1.0100 1.0100 09:30
MRIC Mri Interventions unch 1.5100 unch unch 1.5100 1.5100 09:30
SIAF Sino Agro Food Inc unch 0.5550 +0.0050 +0.91% 0.5600 0.5445 09:58
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 09:30
UBMI United Bancorp [Mi] unch 6.9000 unch unch 6.9000 6.9000 09:30
NXTD Nxt-Id unch 3.8000 unch unch 3.8000 3.8000 09:36
SMTP Smtp Inc unch 1.0900 unch unch 1.0900 1.0900 09:43
VPIG Virtual Piggy Inc unch 1.1700 unch unch 1.1700 1.1700 09:53
SNWV Sanuwave Health Inc unch 0.6900 unch unch 0.6900 0.6900 09:30
ZERO Save The World Air I unch 1.2200 unch unch 1.2200 1.2200 09:40
DRIO Labstyle unch 2.6900 unch unch 2.6900 2.6900 09:34
DECN Decision Diagnostics Corp -0.10 0.8300 +0.0200 +2.47% 0.8300 0.7800 09:55
AMZG American Eagle Energy Corp -0.14 1.9300 unch unch 1.9500 1.9100 09:56
FNMA Fannie Mae -0.15 1.4700 -0.0200 -1.34% 1.5100 1.4400 09:59
ADXS Advaxis Inc -0.16 4.4200 -0.0600 -1.34% 4.5400 4.4000 09:56
DUMA Duma Energy Corp -0.16 1.9900 -0.0100 -0.50% 1.9900 1.9900 09:57
AEGA Aegea Inc. -0.16 2.3000 -0.0500 -2.13% 2.3200 2.3000 09:37
WTER Alkaline Water Company Inc. (The) -0.17 0.4850 -0.0150 -3.00% 0.4980 0.4750 09:59
BZNE Biozone Pharm -0.17 0.4799 -0.0011 -0.23% 0.5100 0.4601 09:58
FVRG Forevergreen Worldwide Corporation -0.21 1.3300 -0.0020 -0.15% 1.3530 1.2500 09:59
STVI Snap Interactive -0.22 0.6675 -0.0125 -1.84% 0.6675 0.6675 09:37
HIIT Hii Technologies -0.22 0.2775 -0.0025 -0.89% 0.2775 0.2775 09:30
PARR Par Pete Corp -0.23 1.9500 -0.0100 -0.51% 1.9750 1.8800 09:58
OBJE Obscene Jeans Corp -0.30 0.3150 -0.0050 -1.56% 0.3200 0.3150 09:39
UBIQ Ubiquity Broadcasting Corp. -0.32 12.0000 -0.5400 -4.31% 12.2000 12.0000 09:59
PFIE Profire Energy Inc -0.32 2.2500 -0.0500 -2.17% 2.2500 2.2440 09:54
FMCC Freddie Mac -0.34 1.3900 -0.0200 -1.42% 1.4300 1.3600 09:59
NROM Noble Romans Inc -0.34 1.6000 -0.0200 -1.23% 1.6000 1.6000 09:57
XBTC Xhibit Corp. -0.39 1.7600 -0.0700 -3.83% 1.7600 1.7600 09:31
MAXD Max Sound Corp -0.43 0.2600 -0.0050 -1.89% 0.2695 0.2568 09:55
FNMAS Fannie Mae Pfd S -0.53 5.8100 -0.0300 -0.51% 5.8300 5.8100 09:38
SFES Safestitch Medical -0.58 1.3600 -0.0400 -2.86% 1.3800 1.3600 09:41
LIQT Blue Moose Media -0.65 2.6600 -0.0600 -2.21% 2.7100 2.6500 09:59
FMAR First Mariner Bancorp -0.86 0.7800 -0.0400 -4.88% 0.7800 0.7800 09:51
LBMH Liberator Medical Hl -0.95 2.0000 -0.0900 -4.31% 2.0600 1.9700 09:58
XXII 22Nd Cent -1.04 1.2000 -0.0500 -4.00% 1.2200 1.1900 09:56
VASO Vasomedical Inc -1.30 0.2660 -0.0140 -5.00% 0.2660 0.2660 09:30
ECAU Echo Automotive Inc -1.31 0.2780 -0.0160 -5.44% 0.2900 0.2750 09:40
PROP Propell Corp -1.47 0.3720 -0.0380 -9.27% 0.4025 0.3720 09:32
CIGW Cig Wireless Corp -1.55 3.0000 -0.2200 -6.83% 3.0300 2.9000 09:44
CLDS Cloud Star Corp -1.57 0.6649 -0.1211 -15.41% 0.8000 0.6600 09:56
SNGX Soligenix Inc. -1.71 1.9400 -0.1600 -7.62% 2.0700 1.9300 09:57
ARTH Arch Therapeutics Inc. -1.88 0.2601 -0.0249 -8.74% 0.2900 0.2500 09:52
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
BTHE Boston Therapeutics +1.41 1.3700 +0.2700 +24.55% 1.3700 1.1000 09:58
MMTIF Micromem Tech Inc +1.28 0.2550 +0.0150 +6.25% 0.2550 0.2522 09:48
SHPR Poly Shield Technologies Inc +1.18 0.9300 +0.0600 +6.90% 0.9300 0.9000 09:57
TPNI The Pulse Network +1.07 0.4200 +0.0800 +23.53% 0.4200 0.3500 09:51
GLSO Glassesoff Inc. +0.75 1.2500 +0.0400 +3.31% 1.2500 1.2500 09:51
DAKP Mct Holding Corp. +0.60 1.8500 +0.0500 +2.78% 1.8500 1.8000 09:44
UREE U.S. Rare Earths Inc +0.58 2.1500 +0.1000 +4.88% 2.2500 2.1500 09:58
FPMI Fluoropharma Medical Inc +0.52 0.6450 +0.0150 +2.38% 0.6450 0.6450 09:32
NAMG North American Oil +0.50 0.9198 +0.0197 +2.19% 0.9500 0.9100 09:58
AMZZ Amazonica Corp +0.49 0.7300 +0.0100 +1.39% 0.7300 0.7300 09:37
HIPP Hipcricket Inc +0.47 0.4800 +0.0150 +3.23% 0.4800 0.4610 09:58
VUZI Vuzix Corp +0.45 2.2700 +0.0400 +1.79% 2.2799 2.2500 09:59
FNMAJ Fannie Mae Pfd R +0.41 5.2000 +0.0800 +1.56% 5.2000 5.2000 09:30
TTNP Titan Pharma Inc +0.39 0.9590 +0.0190 +2.02% 0.9590 0.9300 09:57
PTQMF Petaquilla Minerals +0.36 0.3294 +0.0044 +1.35% 0.3294 0.3196 09:38
APPA A.P. Pharma +0.33 0.3500 +0.0050 +1.45% 0.3500 0.3450 09:55
ENSV Enservco Corpporation +0.31 1.4600 +0.0200 +1.39% 1.4600 1.4600 09:30
UMAX Umax Group Corp +0.19 0.9400 +0.0400 +4.44% 0.9400 0.9200 09:53
FMCKJ Freddie Mac Pfd Z +0.16 5.8700 +0.0100 +0.17% 5.8700 5.8700 09:30
CZICF Canadian Zinc Corp +0.13 0.4985 +0.0033 +0.67% 0.4985 0.4900 09:53
FMCKI Federal Home Loan Mortgage Corporation. +0.08 4.5700 unch unch 4.5800 4.5500 09:57
AMBZ American Business Bank +0.04 29.0100 +0.0100 +0.03% 29.0100 29.0000 09:54
TQLA Montalvo Spirits In +0.04 0.3210 +0.0010 +0.31% 0.3210 0.3171 09:44
HPTO Hopto Inc. unch 0.6250 +0.0250 +4.17% 0.6250 0.5850 09:58
SOUL Soul & Vibe Interactive Inc. unch 0.2800 unch unch 0.2800 0.2800 09:47
FTTN First Titan Corp. unch 1.0100 unch unch 1.0100 1.0100 09:30
MRIC Mri Interventions unch 1.5100 unch unch 1.5100 1.5100 09:30
SIAF Sino Agro Food Inc unch 0.5550 +0.0050 +0.91% 0.5600 0.5445 09:58
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 09:30
UBMI United Bancorp [Mi] unch 6.9000 unch unch 6.9000 6.9000 09:30
NXTD Nxt-Id unch 3.8000 unch unch 3.8000 3.8000 09:36
SMTP Smtp Inc unch 1.0900 unch unch 1.0900 1.0900 09:43
VPIG Virtual Piggy Inc unch 1.1700 unch unch 1.1700 1.1700 09:53
SNWV Sanuwave Health Inc unch 0.6900 unch unch 0.6900 0.6900 09:30
ZERO Save The World Air I unch 1.2200 unch unch 1.2200 1.2200 09:40
DRIO Labstyle unch 2.6900 unch unch 2.6900 2.6900 09:34
DECN Decision Diagnostics Corp -0.10 0.8300 +0.0200 +2.47% 0.8300 0.7800 09:55
AMZG American Eagle Energy Corp -0.14 1.9300 unch unch 1.9500 1.9100 09:56
FNMA Fannie Mae -0.15 1.4700 -0.0200 -1.34% 1.5100 1.4400 09:59
ADXS Advaxis Inc -0.16 4.4200 -0.0600 -1.34% 4.5400 4.4000 09:56
DUMA Duma Energy Corp -0.16 1.9900 -0.0100 -0.50% 1.9900 1.9900 09:57
AEGA Aegea Inc. -0.16 2.3000 -0.0500 -2.13% 2.3200 2.3000 09:37
WTER Alkaline Water Company Inc. (The) -0.17 0.4850 -0.0150 -3.00% 0.4980 0.4750 09:59
BZNE Biozone Pharm -0.17 0.4799 -0.0011 -0.23% 0.5100 0.4601 09:58
FVRG Forevergreen Worldwide Corporation -0.21 1.3300 -0.0020 -0.15% 1.3530 1.2500 09:59
STVI Snap Interactive -0.22 0.6675 -0.0125 -1.84% 0.6675 0.6675 09:37
HIIT Hii Technologies -0.22 0.2775 -0.0025 -0.89% 0.2775 0.2775 09:30
PARR Par Pete Corp -0.23 1.9500 -0.0100 -0.51% 1.9750 1.8800 09:58
OBJE Obscene Jeans Corp -0.30 0.3150 -0.0050 -1.56% 0.3200 0.3150 09:39
UBIQ Ubiquity Broadcasting Corp. -0.32 12.0000 -0.5400 -4.31% 12.2000 12.0000 09:59
PFIE Profire Energy Inc -0.32 2.2500 -0.0500 -2.17% 2.2500 2.2440 09:54
FMCC Freddie Mac -0.34 1.3900 -0.0200 -1.42% 1.4300 1.3600 09:59
NROM Noble Romans Inc -0.34 1.6000 -0.0200 -1.23% 1.6000 1.6000 09:57
XBTC Xhibit Corp. -0.39 1.7600 -0.0700 -3.83% 1.7600 1.7600 09:31
MAXD Max Sound Corp -0.43 0.2600 -0.0050 -1.89% 0.2695 0.2568 09:55
FNMAS Fannie Mae Pfd S -0.53 5.8100 -0.0300 -0.51% 5.8300 5.8100 09:38
SFES Safestitch Medical -0.58 1.3600 -0.0400 -2.86% 1.3800 1.3600 09:41
LIQT Blue Moose Media -0.65 2.6600 -0.0600 -2.21% 2.7100 2.6500 09:59
FMAR First Mariner Bancorp -0.86 0.7800 -0.0400 -4.88% 0.7800 0.7800 09:51
LBMH Liberator Medical Hl -0.95 2.0000 -0.0900 -4.31% 2.0600 1.9700 09:58
XXII 22Nd Cent -1.04 1.2000 -0.0500 -4.00% 1.2200 1.1900 09:56
VASO Vasomedical Inc -1.30 0.2660 -0.0140 -5.00% 0.2660 0.2660 09:30
ECAU Echo Automotive Inc -1.31 0.2780 -0.0160 -5.44% 0.2900 0.2750 09:40
PROP Propell Corp -1.47 0.3720 -0.0380 -9.27% 0.4025 0.3720 09:32
CIGW Cig Wireless Corp -1.55 3.0000 -0.2200 -6.83% 3.0300 2.9000 09:44
CLDS Cloud Star Corp -1.57 0.6649 -0.1211 -15.41% 0.8000 0.6600 09:56
SNGX Soligenix Inc. -1.71 1.9400 -0.1600 -7.62% 2.0700 1.9300 09:57
ARTH Arch Therapeutics Inc. -1.88 0.2601 -0.0249 -8.74% 0.2900 0.2500 09:52
(0)
(0)
