Posted On: 10/07/2013 2:27:33 PM
Post# of 39348
OTC/BB Most Active Stocks Monday, October 7, 2013 2:27:08 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TTNP Titan Pharma Inc +2.54 1.0900 +0.1500 +15.96% 1.1400 0.9300 14:11
SHPR Poly Shield Technologies Inc +1.86 0.9700 +0.1000 +11.49% 0.9700 0.9000 13:57
DMPI Delmar Pharma +1.80 1.2500 +0.1600 +14.68% 1.3400 1.1000 13:13
MMTIF Micromem Tech Inc +1.66 0.2600 +0.0200 +8.33% 0.2600 0.2370 13:48
DAKP Mct Holding Corp. +1.65 1.9500 +0.1500 +8.33% 1.9500 1.8000 13:10
SNWV Sanuwave Health Inc +1.63 0.7300 +0.0400 +5.80% 0.7300 0.6600 13:18
CRVW Careview Comm Inc +1.19 0.4600 +0.0300 +6.98% 0.4600 0.4600 09:56
FNMA Fannie Mae +1.13 1.5600 +0.0700 +4.70% 1.5800 1.4400 14:11
AMBZ American Business Bank +1.10 29.3000 +0.3000 +1.03% 29.3000 29.0000 10:49
FMCC Freddie Mac +0.98 1.4600 +0.0500 +3.55% 1.4800 1.3600 14:11
BTHE Boston Therapeutics +0.97 1.2500 +0.1500 +13.64% 1.4800 1.1000 14:05
GTPS Great American Bancorp Inc. +0.97 35.0000 +1.0000 +2.94% 35.0000 35.0000 10:38
PARR Par Pete Corp +0.91 2.0000 +0.0400 +2.04% 2.0400 1.8800 14:07
TPNI The Pulse Network +0.83 0.4000 +0.0600 +17.65% 0.4200 0.3500 13:35
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 14:09
FVRG Forevergreen Worldwide Corporation +0.75 1.4500 +0.1180 +8.86% 1.5100 1.2500 14:05
ACLZ Accelerize New Media +0.66 1.1700 +0.0700 +6.36% 1.1700 1.0600 13:50
MRIC Mri Interventions +0.59 1.5300 +0.0200 +1.32% 1.5300 1.5100 13:42
HIPP Hipcricket Inc +0.58 0.4800 +0.0150 +3.23% 0.4900 0.4610 14:03
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
PFIE Profire Energy Inc +0.37 2.3600 +0.0600 +2.61% 2.3600 2.2440 12:45
FPMI Fluoropharma Medical Inc +0.35 0.6400 +0.0100 +1.59% 0.6700 0.6400 13:59
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
WTER Alkaline Water Company Inc. (The) +0.22 0.5250 +0.0250 +5.00% 0.5300 0.4611 14:11
ARTH Arch Therapeutics Inc. +0.19 0.2875 +0.0025 +0.88% 0.2900 0.2500 13:51
FMCKL Freddie Mac 6.02 Pfd +0.15 4.6780 +0.0180 +0.39% 4.6780 4.6780 11:05
CLCN Creative Learning Corp +0.09 1.7700 +0.0100 +0.57% 1.7700 1.7700 10:27
AEGA Aegea Inc. +0.06 2.3700 +0.0200 +0.85% 2.3900 2.1500 13:45
ADXS Advaxis Inc +0.04 4.5000 +0.0200 +0.45% 4.5400 4.3700 14:10
BYLK Baylake Corp unch 10.7500 unch unch 10.8000 10.7500 14:05
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3840 12:08
TQLA Montalvo Spirits In unch 0.3201 +0.0001 +0.03% 0.3210 0.3171 12:07
FNMAT Federal Natl Pfd T unch 8.0100 -0.0900 -1.11% 8.2500 8.0100 14:06
ZERO Save The World Air I unch 1.2200 unch unch 1.2300 1.2100 13:51
CWBB Commonwealth Bus Bk unch 19.7000 unch unch 19.7000 19.7000 11:24
UBMI United Bancorp [Mi] unch 6.9000 unch unch 6.9000 6.9000 09:30
NAMG North American Oil unch 0.8900 -0.0101 -1.12% 0.9500 0.8500 14:09
FMCKI Federal Home Loan Mortgage Corporation. unch 4.5700 unch unch 4.5800 4.5500 09:57
FNMFM Fed Natl Mtg Pfd E unch 10.4900 unch unch 10.4900 10.4900 10:20
OBJE Obscene Jeans Corp unch 0.3200 unch unch 0.3200 0.3150 14:00
SMTP Smtp Inc unch 1.0900 unch unch 1.0900 1.0900 12:51
UBIQ Ubiquity Broadcasting Corp. -0.13 12.4000 -0.1400 -1.12% 12.5500 11.7600 13:49
DECN Decision Diagnostics Corp -0.14 0.7950 -0.0150 -1.85% 0.8300 0.7800 13:54
FMCKJ Freddie Mac Pfd Z -0.16 5.8500 -0.0100 -0.17% 5.8700 5.8000 14:02
DCBF Dcb Financial Corp -0.17 5.5000 -0.0200 -0.36% 5.5000 5.5000 13:24
TRII Trio Resources Inc -0.18 0.4000 -0.0200 -4.76% 0.4000 0.4000 11:07
HIIT Hii Technologies -0.22 0.2775 -0.0025 -0.89% 0.2775 0.2775 12:43
ECAU Echo Automotive Inc -0.25 0.2910 -0.0030 -1.02% 0.2914 0.2750 13:28
FMCCM Freddie Mac Noncum -0.25 8.8700 +0.0100 +0.11% 8.8700 8.8100 14:11
FNMAJ Fannie Mae Pfd R -0.26 5.0700 -0.0500 -0.98% 5.2000 5.0700 12:55
MAXD Max Sound Corp -0.27 0.2600 -0.0050 -1.89% 0.2695 0.2526 13:55
FNMAH Federal Natl Mtg Pfd -0.29 4.5500 -0.0300 -0.66% 4.6300 4.5500 13:38
BZNE Biozone Pharm -0.29 0.4500 -0.0310 -6.44% 0.5100 0.4500 14:09
SFES Safestitch Medical -0.29 1.3800 -0.0200 -1.43% 1.3800 1.3500 13:57
VUZI Vuzix Corp -0.31 2.2500 +0.0200 +0.90% 2.2799 2.1800 14:09
CATC Cambridge Bancorp -0.31 38.2500 -0.1000 -0.26% 38.2500 38.2500 10:06
SOUL Soul & Vibe Interactive Inc. -0.32 0.2700 -0.0100 -3.57% 0.3000 0.2700 14:04
ENSV Enservco Corpporation -0.32 1.4200 -0.0200 -1.39% 1.4600 1.3500 13:35
AEYE Audioeye Inc -0.33 0.4000 -0.0500 -11.11% 0.4300 0.4000 14:07
APPA A.P. Pharma -0.34 0.3400 -0.0050 -1.45% 0.3600 0.3310 14:01
UMAX Umax Group Corp -0.35 0.8300 -0.0700 -7.78% 0.9600 0.7500 13:45
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
HPTO Hopto Inc. -0.39 0.5900 -0.0100 -1.67% 0.6250 0.5700 14:07
NXTD Nxt-Id -0.39 3.7500 -0.0500 -1.32% 3.8000 3.7500 12:21
DRIO Labstyle -0.39 2.6500 -0.0400 -1.49% 2.7000 2.6500 13:45
PROP Propell Corp -0.40 0.4000 -0.0100 -2.44% 0.4100 0.3720 13:08
AMZG American Eagle Energy Corp -0.42 1.9200 -0.0100 -0.52% 1.9800 1.9000 14:07
FNMAI Fed Ntl Mtg Ser Q -0.55 4.9500 -0.0500 -1.00% 4.9500 4.9500 10:03
VPIG Virtual Piggy Inc -0.60 1.1000 -0.0700 -5.98% 1.1700 1.0600 14:08
CZICF Canadian Zinc Corp -0.61 0.4800 -0.0152 -3.07% 0.4985 0.4800 13:32
FMCCS Fed Homeln Pfd -0.67 8.8100 -0.1300 -1.45% 8.9480 8.8000 13:52
FTTN First Titan Corp. -0.72 0.9800 -0.0300 -2.97% 1.0400 0.9800 14:04
LIQT Blue Moose Media -0.74 2.6400 -0.0800 -2.94% 2.7100 2.6400 14:03
DUMA Duma Energy Corp -0.81 1.9500 -0.0500 -2.50% 1.9900 1.9400 13:35
PTQMF Petaquilla Minerals -0.83 0.3150 -0.0100 -3.08% 0.3300 0.3130 12:39
LBMH Liberator Medical Hl -0.85 2.0100 -0.0800 -3.83% 2.0600 1.9700 13:57
MARA Marathon Patent Group Inc. -0.86 5.0000 -0.1000 -1.96% 5.0700 4.8500 13:41
FMAR First Mariner Bancorp -0.86 0.7800 -0.0400 -4.88% 0.7800 0.7800 09:51
SNGX Soligenix Inc. -0.89 2.0200 -0.0800 -3.81% 2.0700 1.9300 13:20
XBTC Xhibit Corp. -0.95 1.6500 -0.1800 -9.84% 1.8300 1.6500 14:05
NROM Noble Romans Inc -1.00 1.5600 -0.0600 -3.70% 1.6000 1.5600 14:08
NSSI Network-1 Sec Solu -1.15 1.6300 -0.0700 -4.12% 1.7000 1.6300 14:08
XXII 22Nd Cent -1.20 1.1800 -0.0700 -5.60% 1.2200 1.1600 14:00
SIAF Sino Agro Food Inc -1.22 0.5150 -0.0350 -6.36% 0.5600 0.5150 14:07
FNMAS Fannie Mae Pfd S -1.34 5.7600 -0.0800 -1.37% 5.8400 5.7100 14:01
LPAD Lapolla Industries -1.47 0.3800 -0.0850 -18.28% 0.3800 0.3301 13:32
SGBK Stonegate Bank [Fl] -1.53 21.0100 -0.2900 -1.36% 21.2600 21.0000 13:50
CYRX Cryoport Inc -1.53 0.4400 -0.0500 -10.20% 0.4600 0.4210 14:04
SITO Single Touch Systems -1.54 0.5200 -0.0250 -4.59% 0.5300 0.5200 13:17
AXIH Axion Intl Hldgs Inc -1.59 0.4901 -0.0599 -10.89% 0.4901 0.4901 13:51
CLDS Cloud Star Corp -1.64 0.6700 -0.1160 -14.76% 0.8000 0.6510 14:08
GTHP Guided Therapeutics -1.69 0.6320 -0.0380 -5.67% 0.6800 0.6320 12:40
VASO Vasomedical Inc -1.80 0.2600 -0.0200 -7.14% 0.2747 0.2600 13:20
FNMAG Fannie Mae 5.375 I -2.01 8.9700 -0.4300 -4.57% 8.9700 8.9700 13:58
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
TTNP Titan Pharma Inc +2.54 1.0900 +0.1500 +15.96% 1.1400 0.9300 14:11
SHPR Poly Shield Technologies Inc +1.86 0.9700 +0.1000 +11.49% 0.9700 0.9000 13:57
DMPI Delmar Pharma +1.80 1.2500 +0.1600 +14.68% 1.3400 1.1000 13:13
MMTIF Micromem Tech Inc +1.66 0.2600 +0.0200 +8.33% 0.2600 0.2370 13:48
DAKP Mct Holding Corp. +1.65 1.9500 +0.1500 +8.33% 1.9500 1.8000 13:10
SNWV Sanuwave Health Inc +1.63 0.7300 +0.0400 +5.80% 0.7300 0.6600 13:18
CRVW Careview Comm Inc +1.19 0.4600 +0.0300 +6.98% 0.4600 0.4600 09:56
FNMA Fannie Mae +1.13 1.5600 +0.0700 +4.70% 1.5800 1.4400 14:11
AMBZ American Business Bank +1.10 29.3000 +0.3000 +1.03% 29.3000 29.0000 10:49
FMCC Freddie Mac +0.98 1.4600 +0.0500 +3.55% 1.4800 1.3600 14:11
BTHE Boston Therapeutics +0.97 1.2500 +0.1500 +13.64% 1.4800 1.1000 14:05
GTPS Great American Bancorp Inc. +0.97 35.0000 +1.0000 +2.94% 35.0000 35.0000 10:38
PARR Par Pete Corp +0.91 2.0000 +0.0400 +2.04% 2.0400 1.8800 14:07
TPNI The Pulse Network +0.83 0.4000 +0.0600 +17.65% 0.4200 0.3500 13:35
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 14:09
FVRG Forevergreen Worldwide Corporation +0.75 1.4500 +0.1180 +8.86% 1.5100 1.2500 14:05
ACLZ Accelerize New Media +0.66 1.1700 +0.0700 +6.36% 1.1700 1.0600 13:50
MRIC Mri Interventions +0.59 1.5300 +0.0200 +1.32% 1.5300 1.5100 13:42
HIPP Hipcricket Inc +0.58 0.4800 +0.0150 +3.23% 0.4900 0.4610 14:03
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
PFIE Profire Energy Inc +0.37 2.3600 +0.0600 +2.61% 2.3600 2.2440 12:45
FPMI Fluoropharma Medical Inc +0.35 0.6400 +0.0100 +1.59% 0.6700 0.6400 13:59
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
WTER Alkaline Water Company Inc. (The) +0.22 0.5250 +0.0250 +5.00% 0.5300 0.4611 14:11
ARTH Arch Therapeutics Inc. +0.19 0.2875 +0.0025 +0.88% 0.2900 0.2500 13:51
FMCKL Freddie Mac 6.02 Pfd +0.15 4.6780 +0.0180 +0.39% 4.6780 4.6780 11:05
CLCN Creative Learning Corp +0.09 1.7700 +0.0100 +0.57% 1.7700 1.7700 10:27
AEGA Aegea Inc. +0.06 2.3700 +0.0200 +0.85% 2.3900 2.1500 13:45
ADXS Advaxis Inc +0.04 4.5000 +0.0200 +0.45% 4.5400 4.3700 14:10
BYLK Baylake Corp unch 10.7500 unch unch 10.8000 10.7500 14:05
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3840 12:08
TQLA Montalvo Spirits In unch 0.3201 +0.0001 +0.03% 0.3210 0.3171 12:07
FNMAT Federal Natl Pfd T unch 8.0100 -0.0900 -1.11% 8.2500 8.0100 14:06
ZERO Save The World Air I unch 1.2200 unch unch 1.2300 1.2100 13:51
CWBB Commonwealth Bus Bk unch 19.7000 unch unch 19.7000 19.7000 11:24
UBMI United Bancorp [Mi] unch 6.9000 unch unch 6.9000 6.9000 09:30
NAMG North American Oil unch 0.8900 -0.0101 -1.12% 0.9500 0.8500 14:09
FMCKI Federal Home Loan Mortgage Corporation. unch 4.5700 unch unch 4.5800 4.5500 09:57
FNMFM Fed Natl Mtg Pfd E unch 10.4900 unch unch 10.4900 10.4900 10:20
OBJE Obscene Jeans Corp unch 0.3200 unch unch 0.3200 0.3150 14:00
SMTP Smtp Inc unch 1.0900 unch unch 1.0900 1.0900 12:51
UBIQ Ubiquity Broadcasting Corp. -0.13 12.4000 -0.1400 -1.12% 12.5500 11.7600 13:49
DECN Decision Diagnostics Corp -0.14 0.7950 -0.0150 -1.85% 0.8300 0.7800 13:54
FMCKJ Freddie Mac Pfd Z -0.16 5.8500 -0.0100 -0.17% 5.8700 5.8000 14:02
DCBF Dcb Financial Corp -0.17 5.5000 -0.0200 -0.36% 5.5000 5.5000 13:24
TRII Trio Resources Inc -0.18 0.4000 -0.0200 -4.76% 0.4000 0.4000 11:07
HIIT Hii Technologies -0.22 0.2775 -0.0025 -0.89% 0.2775 0.2775 12:43
ECAU Echo Automotive Inc -0.25 0.2910 -0.0030 -1.02% 0.2914 0.2750 13:28
FMCCM Freddie Mac Noncum -0.25 8.8700 +0.0100 +0.11% 8.8700 8.8100 14:11
FNMAJ Fannie Mae Pfd R -0.26 5.0700 -0.0500 -0.98% 5.2000 5.0700 12:55
MAXD Max Sound Corp -0.27 0.2600 -0.0050 -1.89% 0.2695 0.2526 13:55
FNMAH Federal Natl Mtg Pfd -0.29 4.5500 -0.0300 -0.66% 4.6300 4.5500 13:38
BZNE Biozone Pharm -0.29 0.4500 -0.0310 -6.44% 0.5100 0.4500 14:09
SFES Safestitch Medical -0.29 1.3800 -0.0200 -1.43% 1.3800 1.3500 13:57
VUZI Vuzix Corp -0.31 2.2500 +0.0200 +0.90% 2.2799 2.1800 14:09
CATC Cambridge Bancorp -0.31 38.2500 -0.1000 -0.26% 38.2500 38.2500 10:06
SOUL Soul & Vibe Interactive Inc. -0.32 0.2700 -0.0100 -3.57% 0.3000 0.2700 14:04
ENSV Enservco Corpporation -0.32 1.4200 -0.0200 -1.39% 1.4600 1.3500 13:35
AEYE Audioeye Inc -0.33 0.4000 -0.0500 -11.11% 0.4300 0.4000 14:07
APPA A.P. Pharma -0.34 0.3400 -0.0050 -1.45% 0.3600 0.3310 14:01
UMAX Umax Group Corp -0.35 0.8300 -0.0700 -7.78% 0.9600 0.7500 13:45
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
HPTO Hopto Inc. -0.39 0.5900 -0.0100 -1.67% 0.6250 0.5700 14:07
NXTD Nxt-Id -0.39 3.7500 -0.0500 -1.32% 3.8000 3.7500 12:21
DRIO Labstyle -0.39 2.6500 -0.0400 -1.49% 2.7000 2.6500 13:45
PROP Propell Corp -0.40 0.4000 -0.0100 -2.44% 0.4100 0.3720 13:08
AMZG American Eagle Energy Corp -0.42 1.9200 -0.0100 -0.52% 1.9800 1.9000 14:07
FNMAI Fed Ntl Mtg Ser Q -0.55 4.9500 -0.0500 -1.00% 4.9500 4.9500 10:03
VPIG Virtual Piggy Inc -0.60 1.1000 -0.0700 -5.98% 1.1700 1.0600 14:08
CZICF Canadian Zinc Corp -0.61 0.4800 -0.0152 -3.07% 0.4985 0.4800 13:32
FMCCS Fed Homeln Pfd -0.67 8.8100 -0.1300 -1.45% 8.9480 8.8000 13:52
FTTN First Titan Corp. -0.72 0.9800 -0.0300 -2.97% 1.0400 0.9800 14:04
LIQT Blue Moose Media -0.74 2.6400 -0.0800 -2.94% 2.7100 2.6400 14:03
DUMA Duma Energy Corp -0.81 1.9500 -0.0500 -2.50% 1.9900 1.9400 13:35
PTQMF Petaquilla Minerals -0.83 0.3150 -0.0100 -3.08% 0.3300 0.3130 12:39
LBMH Liberator Medical Hl -0.85 2.0100 -0.0800 -3.83% 2.0600 1.9700 13:57
MARA Marathon Patent Group Inc. -0.86 5.0000 -0.1000 -1.96% 5.0700 4.8500 13:41
FMAR First Mariner Bancorp -0.86 0.7800 -0.0400 -4.88% 0.7800 0.7800 09:51
SNGX Soligenix Inc. -0.89 2.0200 -0.0800 -3.81% 2.0700 1.9300 13:20
XBTC Xhibit Corp. -0.95 1.6500 -0.1800 -9.84% 1.8300 1.6500 14:05
NROM Noble Romans Inc -1.00 1.5600 -0.0600 -3.70% 1.6000 1.5600 14:08
NSSI Network-1 Sec Solu -1.15 1.6300 -0.0700 -4.12% 1.7000 1.6300 14:08
XXII 22Nd Cent -1.20 1.1800 -0.0700 -5.60% 1.2200 1.1600 14:00
SIAF Sino Agro Food Inc -1.22 0.5150 -0.0350 -6.36% 0.5600 0.5150 14:07
FNMAS Fannie Mae Pfd S -1.34 5.7600 -0.0800 -1.37% 5.8400 5.7100 14:01
LPAD Lapolla Industries -1.47 0.3800 -0.0850 -18.28% 0.3800 0.3301 13:32
SGBK Stonegate Bank [Fl] -1.53 21.0100 -0.2900 -1.36% 21.2600 21.0000 13:50
CYRX Cryoport Inc -1.53 0.4400 -0.0500 -10.20% 0.4600 0.4210 14:04
SITO Single Touch Systems -1.54 0.5200 -0.0250 -4.59% 0.5300 0.5200 13:17
AXIH Axion Intl Hldgs Inc -1.59 0.4901 -0.0599 -10.89% 0.4901 0.4901 13:51
CLDS Cloud Star Corp -1.64 0.6700 -0.1160 -14.76% 0.8000 0.6510 14:08
GTHP Guided Therapeutics -1.69 0.6320 -0.0380 -5.67% 0.6800 0.6320 12:40
VASO Vasomedical Inc -1.80 0.2600 -0.0200 -7.14% 0.2747 0.2600 13:20
FNMAG Fannie Mae 5.375 I -2.01 8.9700 -0.4300 -4.57% 8.9700 8.9700 13:58
CIGW Cig Wireless Corp -2.13 2.9000 -0.3200 -9.94% 3.0300 2.9000 10:34
(0)
(0)
