Posted On: 10/07/2013 12:22:20 PM
Post# of 39348
OTC/BB Most Active Stocks Monday, October 7, 2013 12:21:56 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
DMPI Delmar Pharma +2.48 1.3400 +0.2500 +22.94% 1.3400 1.1000 11:04
TTNP Titan Pharma Inc +1.86 1.0400 +0.1000 +10.64% 1.0500 0.9300 12:06
MMTIF Micromem Tech Inc +1.66 0.2600 +0.0200 +8.33% 0.2600 0.2370 11:45
SHPR Poly Shield Technologies Inc +1.53 0.9500 +0.0800 +9.20% 0.9500 0.9000 11:50
DAKP Mct Holding Corp. +1.46 1.9300 +0.1300 +7.22% 1.9500 1.8000 12:02
FPMI Fluoropharma Medical Inc +1.31 0.6700 +0.0400 +6.35% 0.6700 0.6450 12:05
BTHE Boston Therapeutics +1.25 1.3000 +0.2000 +18.18% 1.4800 1.1000 11:57
CRVW Careview Comm Inc +1.19 0.4600 +0.0300 +6.98% 0.4600 0.4600 09:56
AMBZ American Business Bank +1.10 29.3000 +0.3000 +1.03% 29.3000 29.0000 10:49
GTPS Great American Bancorp Inc. +0.97 35.0000 +1.0000 +2.94% 35.0000 35.0000 10:38
APPA A.P. Pharma +0.95 0.3600 +0.0150 +4.35% 0.3600 0.3450 11:48
SVLT Sunvault Energy Inc. +0.82 0.6900 +0.0900 +15.00% 0.6900 0.6900 10:45
GLSO Glassesoff Inc. +0.75 1.2500 +0.0400 +3.31% 1.2500 1.2500 10:01
FVRG Forevergreen Worldwide Corporation +0.69 1.4400 +0.1080 +8.11% 1.5100 1.2500 11:48
SOUL Soul & Vibe Interactive Inc. +0.60 0.3000 +0.0200 +7.14% 0.3000 0.2800 11:21
FNMA Fannie Mae +0.58 1.5300 +0.0400 +2.68% 1.5400 1.4400 12:06
DIRI Direct Insite Cp +0.58 1.5000 +0.0500 +3.45% 1.5000 1.5000 12:06
AMZZ Amazonica Corp +0.49 0.7300 +0.0100 +1.39% 0.7300 0.7300 09:37
FNMAH Federal Natl Mtg Pfd +0.48 4.6300 +0.0500 +1.09% 4.6300 4.6300 11:21
TPNI The Pulse Network +0.44 0.3900 +0.0500 +14.71% 0.4200 0.3500 12:05
HIPP Hipcricket Inc +0.43 0.4760 +0.0110 +2.37% 0.4900 0.4610 11:53
PTQMF Petaquilla Minerals +0.41 0.3300 +0.0050 +1.54% 0.3300 0.3130 11:27
FNMAJ Fannie Mae Pfd R +0.41 5.2000 +0.0800 +1.56% 5.2000 5.2000 09:30
FMCC Freddie Mac +0.33 1.4300 +0.0200 +1.42% 1.4400 1.3600 12:06
PFIE Profire Energy Inc +0.31 2.3500 +0.0500 +2.17% 2.3500 2.2440 11:54
UREE U.S. Rare Earths Inc +0.29 2.1000 +0.0500 +2.44% 2.2500 2.1000 12:03
FCNCB First Citizens Bks B +0.25 189.0000 +0.4000 +0.21% 189.0000 189.0000 10:38
ALMG Alamogordo Financial Corp +0.23 14.3500 +0.1500 +1.06% 14.3500 14.3000 11:44
PARR Par Pete Corp +0.23 1.9700 +0.0100 +0.51% 1.9750 1.8800 11:30
HPTO Hopto Inc. +0.20 0.6050 +0.0050 +0.83% 0.6250 0.5850 11:52
ARTH Arch Therapeutics Inc. +0.19 0.2875 +0.0025 +0.88% 0.2900 0.2500 12:04
FMCKL Freddie Mac 6.02 Pfd +0.15 4.6780 +0.0180 +0.39% 4.6780 4.6780 11:05
DECN Decision Diagnostics Corp +0.14 0.8248 +0.0148 +1.83% 0.8300 0.7800 12:04
AEGA Aegea Inc. +0.12 2.3900 +0.0400 +1.70% 2.3900 2.3000 11:42
DRIO Labstyle +0.10 2.7000 +0.0100 +0.37% 2.7000 2.6900 11:38
CLCN Creative Learning Corp +0.09 1.7700 +0.0100 +0.57% 1.7700 1.7700 10:27
WTER Alkaline Water Company Inc. (The) +0.05 0.5050 +0.0050 +1.00% 0.5050 0.4611 11:53
NXTD Nxt-Id unch 3.8000 unch unch 3.8000 3.8000 09:36
MRIC Mri Interventions unch 1.5100 unch unch 1.5100 1.5100 11:02
BYLK Baylake Corp unch 10.7500 unch unch 10.8000 10.7500 10:42
NAMG North American Oil unch 0.8850 -0.0151 -1.68% 0.9500 0.8800 12:06
XBTC Xhibit Corp. unch 1.8000 -0.0300 -1.64% 1.8300 1.7600 12:05
TQLA Montalvo Spirits In unch 0.3201 +0.0001 +0.03% 0.3210 0.3171 12:03
AMZG American Eagle Energy Corp unch 1.9300 unch unch 1.9800 1.9000 11:58
FNMFM Fed Natl Mtg Pfd E unch 10.4900 unch unch 10.4900 10.4900 10:20
UBMI United Bancorp [Mi] unch 6.9000 unch unch 6.9000 6.9000 09:30
CWBB Commonwealth Bus Bk unch 19.7000 unch unch 19.7000 19.7000 11:24
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3840 10:07
FMCKI Federal Home Loan Mortgage Corporation. unch 4.5700 unch unch 4.5800 4.5500 09:57
SMTP Smtp Inc unch 1.0900 unch unch 1.0900 1.0900 11:46
PROP Propell Corp unch 0.4100 unch unch 0.4100 0.3720 11:42
ZERO Save The World Air I unch 1.2200 unch unch 1.2200 1.2100 11:24
UBIQ Ubiquity Broadcasting Corp. -0.04 12.5000 -0.0400 -0.32% 12.5000 11.7600 11:38
ADXS Advaxis Inc -0.06 4.4500 -0.0300 -0.67% 4.5400 4.3700 12:04
FMCKJ Freddie Mac Pfd Z -0.16 5.8500 -0.0100 -0.17% 5.8700 5.8200 11:55
DCBF Dcb Financial Corp -0.17 5.5000 -0.0200 -0.36% 5.5000 5.5000 11:39
TRII Trio Resources Inc -0.18 0.4000 -0.0200 -4.76% 0.4000 0.4000 11:07
LIQT Blue Moose Media -0.19 2.7000 -0.0200 -0.74% 2.7100 2.6500 10:02
CZICF Canadian Zinc Corp -0.22 0.4896 -0.0056 -1.13% 0.4985 0.4800 11:50
FTTN First Titan Corp. -0.22 1.0010 -0.0090 -0.89% 1.0400 1.0000 11:51
HIIT Hii Technologies -0.22 0.2775 -0.0025 -0.89% 0.2775 0.2775 09:30
SGBK Stonegate Bank [Fl] -0.23 21.2600 -0.0400 -0.19% 21.2600 21.2600 10:12
MARA Marathon Patent Group Inc. -0.26 5.0700 -0.0300 -0.59% 5.0700 4.8500 11:50
BZNE Biozone Pharm -0.27 0.4620 -0.0190 -3.95% 0.5100 0.4550 12:01
MAXD Max Sound Corp -0.27 0.2600 -0.0050 -1.89% 0.2695 0.2550 11:15
OBJE Obscene Jeans Corp -0.30 0.3150 -0.0050 -1.56% 0.3200 0.3150 12:02
CATC Cambridge Bancorp -0.31 38.2500 -0.1000 -0.26% 38.2500 38.2500 10:06
STVI Snap Interactive -0.36 0.6600 -0.0200 -2.94% 0.6675 0.6500 11:38
KDUS Cadus Corp -0.38 1.4700 -0.0100 -0.68% 1.4800 1.4700 11:42
ACLZ Accelerize New Media -0.40 1.0600 -0.0400 -3.64% 1.0600 1.0600 11:04
UMAX Umax Group Corp -0.41 0.8200 -0.0800 -8.89% 0.9600 0.7500 12:03
GTHP Guided Therapeutics -0.43 0.6610 -0.0090 -1.34% 0.6800 0.6600 12:06
VUZI Vuzix Corp -0.46 2.2000 -0.0300 -1.35% 2.2799 2.1800 11:02
FNMAS Fannie Mae Pfd S -0.53 5.7800 -0.0600 -1.03% 5.8400 5.7800 12:06
FNMAI Fed Ntl Mtg Ser Q -0.55 4.9500 -0.0500 -1.00% 4.9500 4.9500 10:03
LBMH Liberator Medical Hl -0.64 2.0300 -0.0600 -2.87% 2.0600 1.9700 11:51
DUMA Duma Energy Corp -0.65 1.9600 -0.0400 -2.00% 1.9900 1.9600 10:16
VPIG Virtual Piggy Inc -0.66 1.0600 -0.1100 -9.40% 1.1700 1.0600 11:51
FMCCS Fed Homeln Pfd -0.67 8.8100 -0.1300 -1.45% 8.9480 8.8000 11:45
SNGX Soligenix Inc. -0.67 2.0400 -0.0600 -2.86% 2.0700 1.9300 11:36
SFES Safestitch Medical -0.72 1.3500 -0.0500 -3.57% 1.3800 1.3500 11:50
SNWV Sanuwave Health Inc -0.85 0.6710 -0.0190 -2.75% 0.6900 0.6600 11:58
FMAR First Mariner Bancorp -0.86 0.7800 -0.0400 -4.88% 0.7800 0.7800 09:51
CYRX Cryoport Inc -0.94 0.4600 -0.0300 -6.12% 0.4600 0.4600 11:54
ENSV Enservco Corpporation -0.94 1.3900 -0.0500 -3.47% 1.4600 1.3500 12:06
SIAF Sino Agro Food Inc -0.95 0.5240 -0.0260 -4.73% 0.5600 0.5150 11:55
ECAU Echo Automotive Inc -1.00 0.2820 -0.0120 -4.08% 0.2900 0.2750 11:30
NROM Noble Romans Inc -1.00 1.5600 -0.0600 -3.70% 1.6000 1.5600 12:01
NSSI Network-1 Sec Solu -1.15 1.6700 -0.0300 -1.76% 1.7000 1.6700 11:26
XXII 22Nd Cent -1.20 1.1800 -0.0700 -5.60% 1.2200 1.1600 11:54
FNMAT Federal Natl Pfd T -1.28 8.1000 unch unch 8.2500 8.0500 12:05
CLDS Cloud Star Corp -1.76 0.6600 -0.1260 -16.03% 0.8000 0.6550 12:00
VASO Vasomedical Inc -1.80 0.2600 -0.0200 -7.14% 0.2747 0.2600 11:57
CIGW Cig Wireless Corp -2.13 2.9000 -0.3200 -9.94% 3.0300 2.9000 10:34
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
DMPI Delmar Pharma +2.48 1.3400 +0.2500 +22.94% 1.3400 1.1000 11:04
TTNP Titan Pharma Inc +1.86 1.0400 +0.1000 +10.64% 1.0500 0.9300 12:06
MMTIF Micromem Tech Inc +1.66 0.2600 +0.0200 +8.33% 0.2600 0.2370 11:45
SHPR Poly Shield Technologies Inc +1.53 0.9500 +0.0800 +9.20% 0.9500 0.9000 11:50
DAKP Mct Holding Corp. +1.46 1.9300 +0.1300 +7.22% 1.9500 1.8000 12:02
FPMI Fluoropharma Medical Inc +1.31 0.6700 +0.0400 +6.35% 0.6700 0.6450 12:05
BTHE Boston Therapeutics +1.25 1.3000 +0.2000 +18.18% 1.4800 1.1000 11:57
CRVW Careview Comm Inc +1.19 0.4600 +0.0300 +6.98% 0.4600 0.4600 09:56
AMBZ American Business Bank +1.10 29.3000 +0.3000 +1.03% 29.3000 29.0000 10:49
GTPS Great American Bancorp Inc. +0.97 35.0000 +1.0000 +2.94% 35.0000 35.0000 10:38
APPA A.P. Pharma +0.95 0.3600 +0.0150 +4.35% 0.3600 0.3450 11:48
SVLT Sunvault Energy Inc. +0.82 0.6900 +0.0900 +15.00% 0.6900 0.6900 10:45
GLSO Glassesoff Inc. +0.75 1.2500 +0.0400 +3.31% 1.2500 1.2500 10:01
FVRG Forevergreen Worldwide Corporation +0.69 1.4400 +0.1080 +8.11% 1.5100 1.2500 11:48
SOUL Soul & Vibe Interactive Inc. +0.60 0.3000 +0.0200 +7.14% 0.3000 0.2800 11:21
FNMA Fannie Mae +0.58 1.5300 +0.0400 +2.68% 1.5400 1.4400 12:06
DIRI Direct Insite Cp +0.58 1.5000 +0.0500 +3.45% 1.5000 1.5000 12:06
AMZZ Amazonica Corp +0.49 0.7300 +0.0100 +1.39% 0.7300 0.7300 09:37
FNMAH Federal Natl Mtg Pfd +0.48 4.6300 +0.0500 +1.09% 4.6300 4.6300 11:21
TPNI The Pulse Network +0.44 0.3900 +0.0500 +14.71% 0.4200 0.3500 12:05
HIPP Hipcricket Inc +0.43 0.4760 +0.0110 +2.37% 0.4900 0.4610 11:53
PTQMF Petaquilla Minerals +0.41 0.3300 +0.0050 +1.54% 0.3300 0.3130 11:27
FNMAJ Fannie Mae Pfd R +0.41 5.2000 +0.0800 +1.56% 5.2000 5.2000 09:30
FMCC Freddie Mac +0.33 1.4300 +0.0200 +1.42% 1.4400 1.3600 12:06
PFIE Profire Energy Inc +0.31 2.3500 +0.0500 +2.17% 2.3500 2.2440 11:54
UREE U.S. Rare Earths Inc +0.29 2.1000 +0.0500 +2.44% 2.2500 2.1000 12:03
FCNCB First Citizens Bks B +0.25 189.0000 +0.4000 +0.21% 189.0000 189.0000 10:38
ALMG Alamogordo Financial Corp +0.23 14.3500 +0.1500 +1.06% 14.3500 14.3000 11:44
PARR Par Pete Corp +0.23 1.9700 +0.0100 +0.51% 1.9750 1.8800 11:30
HPTO Hopto Inc. +0.20 0.6050 +0.0050 +0.83% 0.6250 0.5850 11:52
ARTH Arch Therapeutics Inc. +0.19 0.2875 +0.0025 +0.88% 0.2900 0.2500 12:04
FMCKL Freddie Mac 6.02 Pfd +0.15 4.6780 +0.0180 +0.39% 4.6780 4.6780 11:05
DECN Decision Diagnostics Corp +0.14 0.8248 +0.0148 +1.83% 0.8300 0.7800 12:04
AEGA Aegea Inc. +0.12 2.3900 +0.0400 +1.70% 2.3900 2.3000 11:42
DRIO Labstyle +0.10 2.7000 +0.0100 +0.37% 2.7000 2.6900 11:38
CLCN Creative Learning Corp +0.09 1.7700 +0.0100 +0.57% 1.7700 1.7700 10:27
WTER Alkaline Water Company Inc. (The) +0.05 0.5050 +0.0050 +1.00% 0.5050 0.4611 11:53
NXTD Nxt-Id unch 3.8000 unch unch 3.8000 3.8000 09:36
MRIC Mri Interventions unch 1.5100 unch unch 1.5100 1.5100 11:02
BYLK Baylake Corp unch 10.7500 unch unch 10.8000 10.7500 10:42
NAMG North American Oil unch 0.8850 -0.0151 -1.68% 0.9500 0.8800 12:06
XBTC Xhibit Corp. unch 1.8000 -0.0300 -1.64% 1.8300 1.7600 12:05
TQLA Montalvo Spirits In unch 0.3201 +0.0001 +0.03% 0.3210 0.3171 12:03
AMZG American Eagle Energy Corp unch 1.9300 unch unch 1.9800 1.9000 11:58
FNMFM Fed Natl Mtg Pfd E unch 10.4900 unch unch 10.4900 10.4900 10:20
UBMI United Bancorp [Mi] unch 6.9000 unch unch 6.9000 6.9000 09:30
CWBB Commonwealth Bus Bk unch 19.7000 unch unch 19.7000 19.7000 11:24
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3840 10:07
FMCKI Federal Home Loan Mortgage Corporation. unch 4.5700 unch unch 4.5800 4.5500 09:57
SMTP Smtp Inc unch 1.0900 unch unch 1.0900 1.0900 11:46
PROP Propell Corp unch 0.4100 unch unch 0.4100 0.3720 11:42
ZERO Save The World Air I unch 1.2200 unch unch 1.2200 1.2100 11:24
UBIQ Ubiquity Broadcasting Corp. -0.04 12.5000 -0.0400 -0.32% 12.5000 11.7600 11:38
ADXS Advaxis Inc -0.06 4.4500 -0.0300 -0.67% 4.5400 4.3700 12:04
FMCKJ Freddie Mac Pfd Z -0.16 5.8500 -0.0100 -0.17% 5.8700 5.8200 11:55
DCBF Dcb Financial Corp -0.17 5.5000 -0.0200 -0.36% 5.5000 5.5000 11:39
TRII Trio Resources Inc -0.18 0.4000 -0.0200 -4.76% 0.4000 0.4000 11:07
LIQT Blue Moose Media -0.19 2.7000 -0.0200 -0.74% 2.7100 2.6500 10:02
CZICF Canadian Zinc Corp -0.22 0.4896 -0.0056 -1.13% 0.4985 0.4800 11:50
FTTN First Titan Corp. -0.22 1.0010 -0.0090 -0.89% 1.0400 1.0000 11:51
HIIT Hii Technologies -0.22 0.2775 -0.0025 -0.89% 0.2775 0.2775 09:30
SGBK Stonegate Bank [Fl] -0.23 21.2600 -0.0400 -0.19% 21.2600 21.2600 10:12
MARA Marathon Patent Group Inc. -0.26 5.0700 -0.0300 -0.59% 5.0700 4.8500 11:50
BZNE Biozone Pharm -0.27 0.4620 -0.0190 -3.95% 0.5100 0.4550 12:01
MAXD Max Sound Corp -0.27 0.2600 -0.0050 -1.89% 0.2695 0.2550 11:15
OBJE Obscene Jeans Corp -0.30 0.3150 -0.0050 -1.56% 0.3200 0.3150 12:02
CATC Cambridge Bancorp -0.31 38.2500 -0.1000 -0.26% 38.2500 38.2500 10:06
STVI Snap Interactive -0.36 0.6600 -0.0200 -2.94% 0.6675 0.6500 11:38
KDUS Cadus Corp -0.38 1.4700 -0.0100 -0.68% 1.4800 1.4700 11:42
ACLZ Accelerize New Media -0.40 1.0600 -0.0400 -3.64% 1.0600 1.0600 11:04
UMAX Umax Group Corp -0.41 0.8200 -0.0800 -8.89% 0.9600 0.7500 12:03
GTHP Guided Therapeutics -0.43 0.6610 -0.0090 -1.34% 0.6800 0.6600 12:06
VUZI Vuzix Corp -0.46 2.2000 -0.0300 -1.35% 2.2799 2.1800 11:02
FNMAS Fannie Mae Pfd S -0.53 5.7800 -0.0600 -1.03% 5.8400 5.7800 12:06
FNMAI Fed Ntl Mtg Ser Q -0.55 4.9500 -0.0500 -1.00% 4.9500 4.9500 10:03
LBMH Liberator Medical Hl -0.64 2.0300 -0.0600 -2.87% 2.0600 1.9700 11:51
DUMA Duma Energy Corp -0.65 1.9600 -0.0400 -2.00% 1.9900 1.9600 10:16
VPIG Virtual Piggy Inc -0.66 1.0600 -0.1100 -9.40% 1.1700 1.0600 11:51
FMCCS Fed Homeln Pfd -0.67 8.8100 -0.1300 -1.45% 8.9480 8.8000 11:45
SNGX Soligenix Inc. -0.67 2.0400 -0.0600 -2.86% 2.0700 1.9300 11:36
SFES Safestitch Medical -0.72 1.3500 -0.0500 -3.57% 1.3800 1.3500 11:50
SNWV Sanuwave Health Inc -0.85 0.6710 -0.0190 -2.75% 0.6900 0.6600 11:58
FMAR First Mariner Bancorp -0.86 0.7800 -0.0400 -4.88% 0.7800 0.7800 09:51
CYRX Cryoport Inc -0.94 0.4600 -0.0300 -6.12% 0.4600 0.4600 11:54
ENSV Enservco Corpporation -0.94 1.3900 -0.0500 -3.47% 1.4600 1.3500 12:06
SIAF Sino Agro Food Inc -0.95 0.5240 -0.0260 -4.73% 0.5600 0.5150 11:55
ECAU Echo Automotive Inc -1.00 0.2820 -0.0120 -4.08% 0.2900 0.2750 11:30
NROM Noble Romans Inc -1.00 1.5600 -0.0600 -3.70% 1.6000 1.5600 12:01
NSSI Network-1 Sec Solu -1.15 1.6700 -0.0300 -1.76% 1.7000 1.6700 11:26
XXII 22Nd Cent -1.20 1.1800 -0.0700 -5.60% 1.2200 1.1600 11:54
FNMAT Federal Natl Pfd T -1.28 8.1000 unch unch 8.2500 8.0500 12:05
CLDS Cloud Star Corp -1.76 0.6600 -0.1260 -16.03% 0.8000 0.6550 12:00
VASO Vasomedical Inc -1.80 0.2600 -0.0200 -7.14% 0.2747 0.2600 11:57
CIGW Cig Wireless Corp -2.13 2.9000 -0.3200 -9.94% 3.0300 2.9000 10:34
(0)
(0)
