Posted On: 10/08/2013 10:14:37 AM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, October 8, 2013 10:14:12 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MMTIF Micromem Tech Inc +2.95 0.2610 +0.0100 +3.98% 0.3000 0.2600 09:55
MARA Marathon Patent Group Inc. +2.20 5.0700 +0.3200 +6.74% 5.0700 4.8000 09:52
AMPD Amp Holding Inc. +1.33 0.3200 +0.0300 +10.34% 0.3200 0.3200 09:30
FNMA Fannie Mae +1.24 1.6200 +0.0900 +5.88% 1.6300 1.5100 09:58
HIPP Hipcricket Inc +1.12 0.5080 +0.0380 +8.09% 0.5080 0.4550 09:58
APPA A.P. Pharma +1.04 0.3500 +0.0149 +4.45% 0.3590 0.3400 09:53
GTPS Great American Bancorp Inc. +1.03 36.0000 +1.0000 +2.86% 36.0000 36.0000 09:50
UREE U.S. Rare Earths Inc +0.85 2.2000 +0.1500 +7.32% 2.2000 2.2000 09:30
TTNP Titan Pharma Inc +0.83 1.2380 +0.0730 +6.27% 1.2700 1.1600 09:58
FMCC Freddie Mac +0.80 1.5100 +0.0500 +3.42% 1.5200 1.4200 09:58
FVRG Forevergreen Worldwide Corporation +0.75 1.6000 +0.1300 +8.84% 1.6000 1.5000 09:57
NAMG North American Oil +0.63 0.9250 +0.0350 +3.93% 0.9400 0.8900 09:58
MAXD Max Sound Corp +0.56 0.2600 +0.0100 +4.00% 0.2600 0.2600 09:53
ZERO Save The World Air I +0.53 1.2700 +0.0200 +1.60% 1.2800 1.2400 09:58
PTOO White Dental Supply +0.47 0.9900 +0.0900 +10.00% 1.0000 0.8750 09:40
TRII Trio Resources Inc +0.40 0.4450 +0.0450 +11.25% 0.4450 0.4450 09:30
FNMAG Fannie Mae 5.375 I +0.38 9.0000 unch unch 9.0800 8.9800 09:58
SNWV Sanuwave Health Inc +0.36 0.7600 +0.0100 +1.33% 0.7600 0.7500 09:54
SNGX Soligenix Inc. +0.34 2.0700 +0.0300 +1.47% 2.1200 2.0300 09:53
WTER Alkaline Water Company Inc. (The) +0.33 0.5190 +0.0240 +4.85% 0.5250 0.5000 09:57
FSRL First Reliance Bk SC +0.32 1.8000 +0.0300 +1.69% 1.8000 1.8000 09:47
TPNI The Pulse Network +0.22 0.3950 +0.0150 +3.95% 0.4100 0.3800 09:58
FNMAH Federal Natl Mtg Pfd +0.20 4.5700 +0.0200 +0.44% 4.5700 4.5500 09:41
HPTO Hopto Inc. +0.18 0.5940 +0.0040 +0.68% 0.5995 0.5940 09:57
DUMA Duma Energy Corp +0.17 1.9300 +0.0100 +0.52% 1.9400 1.9200 09:50
FMCCH Freddie Mac 5.10 Pfd +0.15 9.0400 +0.0400 +0.44% 9.0400 9.0400 09:50
DRIO Labstyle +0.10 2.6900 +0.0100 +0.37% 2.7000 2.6900 09:40
PFIE Profire Energy Inc +0.06 2.4000 +0.0100 +0.42% 2.4000 2.3500 09:38
VPIG Virtual Piggy Inc +0.06 1.1200 +0.0600 +5.66% 1.1200 1.0700 09:58
BTHE Boston Therapeutics unch 1.4000 unch unch 1.4000 1.4000 09:30
DCBF Dcb Financial Corp unch 5.5000 unch unch 5.5000 5.5000 09:53
OBJE Obscene Jeans Corp unch 0.3200 unch unch 0.3200 0.3150 09:56
SFES Safestitch Medical unch 1.4000 unch unch 1.4000 1.4000 09:38
MRIC Mri Interventions unch 1.5300 unch unch 1.5300 1.5300 09:58
GLSO Glassesoff Inc. unch 1.2500 unch unch 1.2500 1.2500 09:34
XBTC Xhibit Corp. unch 1.7000 unch unch 1.7000 1.7000 09:31
STVI Snap Interactive unch 0.7000 unch unch 0.7000 0.6990 09:57
ACLZ Accelerize New Media unch 1.1700 unch unch 1.2000 1.1700 09:31
AKPB Alaska Pac Bancshs unch 12.0000 unch unch 12.0000 12.0000 09:37
ECAU Echo Automotive Inc unch 0.2830 unch unch 0.2830 0.2830 09:35
SHPR Poly Shield Technologies Inc unch 0.9800 unch unch 0.9900 0.9800 09:32
ENSV Enservco Corpporation unch 1.4000 unch unch 1.4000 1.3690 09:44
DAKP Mct Holding Corp. unch 1.9600 +0.0100 +0.51% 1.9600 1.9500 09:56
FMCKP Freddie Mac 5.7 Pfd unch 9.0000 unch unch 9.0000 9.0000 09:52
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.1000 8.1000 09:35
ARTH Arch Therapeutics Inc. unch 0.2720 unch unch 0.2980 0.2720 09:40
TQLA Montalvo Spirits In unch 0.3400 unch unch 0.3400 0.3400 09:30
UBIQ Ubiquity Broadcasting Corp. -0.02 12.1200 -0.1200 -0.98% 12.5000 12.1200 09:58
ADXS Advaxis Inc -0.03 4.5200 -0.0100 -0.22% 4.5200 4.5200 09:50
FTTN First Titan Corp. -0.05 1.0080 -0.0020 -0.20% 1.0080 0.9900 09:40
SGMZ Sungame Corp -0.15 8.0000 -0.3900 -4.65% 9.0000 8.0000 09:31
BZNE Biozone Pharm -0.16 0.4900 -0.0100 -2.00% 0.5500 0.4802 09:54
DECN Decision Diagnostics Corp -0.19 0.8000 -0.0200 -2.44% 0.8200 0.8000 09:42
UMAX Umax Group Corp -0.22 0.7900 -0.0400 -4.82% 0.7901 0.7900 09:47
PARR Par Pete Corp -0.22 2.0300 +0.0100 +0.50% 2.0300 2.0100 09:57
AMZG American Eagle Energy Corp -0.28 1.9000 -0.0200 -1.04% 1.9300 1.8900 09:43
VUZI Vuzix Corp -0.32 2.1800 -0.0200 -0.91% 2.2200 2.1800 09:55
AEGA Aegea Inc. -0.37 2.2600 -0.1200 -5.04% 2.2600 2.1100 09:43
PUGE Puget Technologies -0.38 1.5000 -0.0500 -3.23% 1.5300 1.4700 09:43
CZICF Canadian Zinc Corp -0.42 0.4700 -0.0100 -2.08% 0.4770 0.4650 09:46
PTQMF Petaquilla Minerals -0.43 0.2900 -0.0050 -1.69% 0.2929 0.2900 09:50
GTHP Guided Therapeutics -0.47 0.6600 -0.0100 -1.49% 0.6600 0.6600 09:31
FMCKJ Freddie Mac Pfd Z -0.63 5.8100 -0.0400 -0.68% 5.8500 5.8000 09:46
LBMH Liberator Medical Hl -0.65 1.9800 -0.0700 -3.41% 2.0100 1.9800 09:58
SIAF Sino Agro Food Inc -0.71 0.5000 -0.0190 -3.66% 0.5150 0.5000 09:55
PROP Propell Corp -0.80 0.3900 -0.0200 -4.88% 0.3900 0.3900 09:32
AMZZ Amazonica Corp -0.98 0.7000 -0.0200 -2.78% 0.7000 0.7000 09:58
XXII 22Nd Cent -1.06 1.1300 -0.0600 -5.04% 1.1700 1.1100 09:55
FNMAS Fannie Mae Pfd S -1.22 5.7100 -0.0700 -1.21% 5.8000 5.7100 09:47
MSHF Mediashift Inc. -1.47 3.5000 -0.2700 -7.16% 3.5000 3.5000 09:33
CLDS Cloud Star Corp -1.68 0.5030 -0.1170 -18.87% 0.6100 0.5030 09:56
LPAD Lapolla Industries -1.78 0.3501 -0.0989 -22.03% 0.3800 0.3501 09:39
FNMAI Fed Ntl Mtg Ser Q -2.21 4.9500 unch unch 4.9500 4.7200 09:55
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MMTIF Micromem Tech Inc +2.95 0.2610 +0.0100 +3.98% 0.3000 0.2600 09:55
MARA Marathon Patent Group Inc. +2.20 5.0700 +0.3200 +6.74% 5.0700 4.8000 09:52
AMPD Amp Holding Inc. +1.33 0.3200 +0.0300 +10.34% 0.3200 0.3200 09:30
FNMA Fannie Mae +1.24 1.6200 +0.0900 +5.88% 1.6300 1.5100 09:58
HIPP Hipcricket Inc +1.12 0.5080 +0.0380 +8.09% 0.5080 0.4550 09:58
APPA A.P. Pharma +1.04 0.3500 +0.0149 +4.45% 0.3590 0.3400 09:53
GTPS Great American Bancorp Inc. +1.03 36.0000 +1.0000 +2.86% 36.0000 36.0000 09:50
UREE U.S. Rare Earths Inc +0.85 2.2000 +0.1500 +7.32% 2.2000 2.2000 09:30
TTNP Titan Pharma Inc +0.83 1.2380 +0.0730 +6.27% 1.2700 1.1600 09:58
FMCC Freddie Mac +0.80 1.5100 +0.0500 +3.42% 1.5200 1.4200 09:58
FVRG Forevergreen Worldwide Corporation +0.75 1.6000 +0.1300 +8.84% 1.6000 1.5000 09:57
NAMG North American Oil +0.63 0.9250 +0.0350 +3.93% 0.9400 0.8900 09:58
MAXD Max Sound Corp +0.56 0.2600 +0.0100 +4.00% 0.2600 0.2600 09:53
ZERO Save The World Air I +0.53 1.2700 +0.0200 +1.60% 1.2800 1.2400 09:58
PTOO White Dental Supply +0.47 0.9900 +0.0900 +10.00% 1.0000 0.8750 09:40
TRII Trio Resources Inc +0.40 0.4450 +0.0450 +11.25% 0.4450 0.4450 09:30
FNMAG Fannie Mae 5.375 I +0.38 9.0000 unch unch 9.0800 8.9800 09:58
SNWV Sanuwave Health Inc +0.36 0.7600 +0.0100 +1.33% 0.7600 0.7500 09:54
SNGX Soligenix Inc. +0.34 2.0700 +0.0300 +1.47% 2.1200 2.0300 09:53
WTER Alkaline Water Company Inc. (The) +0.33 0.5190 +0.0240 +4.85% 0.5250 0.5000 09:57
FSRL First Reliance Bk SC +0.32 1.8000 +0.0300 +1.69% 1.8000 1.8000 09:47
TPNI The Pulse Network +0.22 0.3950 +0.0150 +3.95% 0.4100 0.3800 09:58
FNMAH Federal Natl Mtg Pfd +0.20 4.5700 +0.0200 +0.44% 4.5700 4.5500 09:41
HPTO Hopto Inc. +0.18 0.5940 +0.0040 +0.68% 0.5995 0.5940 09:57
DUMA Duma Energy Corp +0.17 1.9300 +0.0100 +0.52% 1.9400 1.9200 09:50
FMCCH Freddie Mac 5.10 Pfd +0.15 9.0400 +0.0400 +0.44% 9.0400 9.0400 09:50
DRIO Labstyle +0.10 2.6900 +0.0100 +0.37% 2.7000 2.6900 09:40
PFIE Profire Energy Inc +0.06 2.4000 +0.0100 +0.42% 2.4000 2.3500 09:38
VPIG Virtual Piggy Inc +0.06 1.1200 +0.0600 +5.66% 1.1200 1.0700 09:58
BTHE Boston Therapeutics unch 1.4000 unch unch 1.4000 1.4000 09:30
DCBF Dcb Financial Corp unch 5.5000 unch unch 5.5000 5.5000 09:53
OBJE Obscene Jeans Corp unch 0.3200 unch unch 0.3200 0.3150 09:56
SFES Safestitch Medical unch 1.4000 unch unch 1.4000 1.4000 09:38
MRIC Mri Interventions unch 1.5300 unch unch 1.5300 1.5300 09:58
GLSO Glassesoff Inc. unch 1.2500 unch unch 1.2500 1.2500 09:34
XBTC Xhibit Corp. unch 1.7000 unch unch 1.7000 1.7000 09:31
STVI Snap Interactive unch 0.7000 unch unch 0.7000 0.6990 09:57
ACLZ Accelerize New Media unch 1.1700 unch unch 1.2000 1.1700 09:31
AKPB Alaska Pac Bancshs unch 12.0000 unch unch 12.0000 12.0000 09:37
ECAU Echo Automotive Inc unch 0.2830 unch unch 0.2830 0.2830 09:35
SHPR Poly Shield Technologies Inc unch 0.9800 unch unch 0.9900 0.9800 09:32
ENSV Enservco Corpporation unch 1.4000 unch unch 1.4000 1.3690 09:44
DAKP Mct Holding Corp. unch 1.9600 +0.0100 +0.51% 1.9600 1.9500 09:56
FMCKP Freddie Mac 5.7 Pfd unch 9.0000 unch unch 9.0000 9.0000 09:52
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.1000 8.1000 09:35
ARTH Arch Therapeutics Inc. unch 0.2720 unch unch 0.2980 0.2720 09:40
TQLA Montalvo Spirits In unch 0.3400 unch unch 0.3400 0.3400 09:30
UBIQ Ubiquity Broadcasting Corp. -0.02 12.1200 -0.1200 -0.98% 12.5000 12.1200 09:58
ADXS Advaxis Inc -0.03 4.5200 -0.0100 -0.22% 4.5200 4.5200 09:50
FTTN First Titan Corp. -0.05 1.0080 -0.0020 -0.20% 1.0080 0.9900 09:40
SGMZ Sungame Corp -0.15 8.0000 -0.3900 -4.65% 9.0000 8.0000 09:31
BZNE Biozone Pharm -0.16 0.4900 -0.0100 -2.00% 0.5500 0.4802 09:54
DECN Decision Diagnostics Corp -0.19 0.8000 -0.0200 -2.44% 0.8200 0.8000 09:42
UMAX Umax Group Corp -0.22 0.7900 -0.0400 -4.82% 0.7901 0.7900 09:47
PARR Par Pete Corp -0.22 2.0300 +0.0100 +0.50% 2.0300 2.0100 09:57
AMZG American Eagle Energy Corp -0.28 1.9000 -0.0200 -1.04% 1.9300 1.8900 09:43
VUZI Vuzix Corp -0.32 2.1800 -0.0200 -0.91% 2.2200 2.1800 09:55
AEGA Aegea Inc. -0.37 2.2600 -0.1200 -5.04% 2.2600 2.1100 09:43
PUGE Puget Technologies -0.38 1.5000 -0.0500 -3.23% 1.5300 1.4700 09:43
CZICF Canadian Zinc Corp -0.42 0.4700 -0.0100 -2.08% 0.4770 0.4650 09:46
PTQMF Petaquilla Minerals -0.43 0.2900 -0.0050 -1.69% 0.2929 0.2900 09:50
GTHP Guided Therapeutics -0.47 0.6600 -0.0100 -1.49% 0.6600 0.6600 09:31
FMCKJ Freddie Mac Pfd Z -0.63 5.8100 -0.0400 -0.68% 5.8500 5.8000 09:46
LBMH Liberator Medical Hl -0.65 1.9800 -0.0700 -3.41% 2.0100 1.9800 09:58
SIAF Sino Agro Food Inc -0.71 0.5000 -0.0190 -3.66% 0.5150 0.5000 09:55
PROP Propell Corp -0.80 0.3900 -0.0200 -4.88% 0.3900 0.3900 09:32
AMZZ Amazonica Corp -0.98 0.7000 -0.0200 -2.78% 0.7000 0.7000 09:58
XXII 22Nd Cent -1.06 1.1300 -0.0600 -5.04% 1.1700 1.1100 09:55
FNMAS Fannie Mae Pfd S -1.22 5.7100 -0.0700 -1.21% 5.8000 5.7100 09:47
MSHF Mediashift Inc. -1.47 3.5000 -0.2700 -7.16% 3.5000 3.5000 09:33
CLDS Cloud Star Corp -1.68 0.5030 -0.1170 -18.87% 0.6100 0.5030 09:56
LPAD Lapolla Industries -1.78 0.3501 -0.0989 -22.03% 0.3800 0.3501 09:39
FNMAI Fed Ntl Mtg Ser Q -2.21 4.9500 unch unch 4.9500 4.7200 09:55
(0)
(0)
