Posted On: 10/09/2013 10:14:43 AM
Post# of 39348
OTC/BB Most Active Stocks Wednesday, October 9, 2013 10:14:18 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
OBJE Obscene Jeans Corp +2.58 0.3700 +0.0600 +19.35% 0.3700 0.3300 09:55
MMTIF Micromem Tech Inc +1.73 0.3550 +0.0370 +11.64% 0.3560 0.3550 09:30
MSHF Mediashift Inc. +1.39 3.9000 +0.2500 +6.85% 3.9000 3.9000 09:30
NROM Noble Romans Inc +0.88 1.6500 +0.0500 +3.12% 1.6500 1.6200 09:52
UREE U.S. Rare Earths Inc +0.81 2.2400 +0.1400 +6.67% 2.2400 2.1000 09:49
FMCC Freddie Mac +0.79 1.5800 +0.0500 +3.27% 1.5900 1.5300 09:59
ECAU Echo Automotive Inc +0.76 0.3000 +0.0090 +3.09% 0.3000 0.2830 09:40
MRIC Mri Interventions +0.75 1.4400 +0.0300 +2.13% 1.4400 1.4100 09:31
ADXS Advaxis Inc +0.75 5.2000 +0.2500 +5.05% 5.2800 5.0000 09:59
SVLT Sunvault Energy Inc. +0.63 0.6600 +0.0600 +10.00% 0.6600 0.6600 09:38
DAKP Mct Holding Corp. +0.51 2.2500 +0.0600 +2.74% 2.2500 2.2500 09:42
FSRL First Reliance Bk SC +0.51 1.8500 +0.0500 +2.78% 1.8500 1.8500 09:32
FNMA Fannie Mae +0.49 1.6500 +0.0400 +2.48% 1.6600 1.6000 09:58
SNGX Soligenix Inc. +0.46 2.0400 +0.0400 +2.00% 2.0400 1.9200 09:51
PTQMF Petaquilla Minerals +0.40 0.2841 +0.0041 +1.46% 0.2900 0.2800 09:55
PUGE Puget Technologies +0.38 1.5600 +0.0400 +2.63% 1.5700 1.4000 09:58
NAMG North American Oil +0.38 0.9400 +0.0100 +1.08% 0.9650 0.9000 09:59
BFDI Brekford Intl Corp +0.35 0.5090 +0.0040 +0.79% 0.5090 0.5090 09:32
AMZG American Eagle Energy Corp +0.28 1.9600 +0.0200 +1.03% 2.0000 1.9600 09:39
VPIG Virtual Piggy Inc +0.18 1.1200 +0.0300 +2.75% 1.1200 1.1000 09:39
TPNI The Pulse Network +0.18 0.4040 +0.0110 +2.80% 0.4130 0.4000 09:52
VUZI Vuzix Corp +0.16 2.2500 +0.0100 +0.45% 2.2500 2.2300 09:51
FMCCM Freddie Mac Noncum +0.15 8.8000 +0.0300 +0.34% 8.8400 8.6400 09:54
PFIE Profire Energy Inc +0.06 2.4000 +0.0100 +0.42% 2.4000 2.3980 09:57
UBIQ Ubiquity Broadcasting Corp. +0.01 12.0500 +0.0100 +0.08% 12.0500 11.8600 09:46
FMCCS Fed Homeln Pfd unch 8.8100 unch unch 8.8100 8.8100 09:54
SNWV Sanuwave Health Inc unch 0.7300 +0.0001 +0.01% 0.7300 0.7050 09:44
ENSV Enservco Corpporation unch 1.3900 unch unch 1.3900 1.3000 09:50
LIQT Blue Moose Media unch 2.7000 unch unch 2.7000 2.7000 09:31
PARR Par Pete Corp unch 2.1000 unch unch 2.1200 2.1000 09:38
FMAR First Mariner Bancorp unch 0.8000 unch unch 0.8000 0.8000 09:40
AMZZ Amazonica Corp unch 0.7000 +0.0100 +1.45% 0.7000 0.6900 09:59
UMAX Umax Group Corp unch 0.8900 unch unch 0.8900 0.8900 09:48
GLSO Glassesoff Inc. unch 1.2100 unch unch 1.2100 1.2100 08:33
FNMAJ Fannie Mae Pfd R unch 5.2000 unch unch 5.2000 5.2000 09:39
CLCN Creative Learning Corp unch 1.8500 unch unch 1.8500 1.8500 09:30
SGMZ Sungame Corp unch 9.0000 unch unch 9.0000 9.0000 09:30
APPA A.P. Pharma unch 0.3500 unch unch 0.3500 0.3400 09:40
CYRX Cryoport Inc unch 0.4390 unch unch 0.4400 0.4390 09:54
HLAN Heartland Banccorp unch 32.5000 unch unch 32.5000 32.5000 09:45
SIAF Sino Agro Food Inc unch 0.5100 unch unch 0.5100 0.5090 09:48
FTTN First Titan Corp. unch 1.0000 unch unch 1.0000 0.9800 09:54
NXTD Nxt-Id unch 3.8200 unch unch 3.8200 3.8200 09:51
PTOO White Dental Supply unch 0.9800 unch unch 0.9800 0.9800 09:31
FNMAG Fannie Mae 5.375 I -0.05 9.4100 -0.0100 -0.11% 9.4100 9.4100 09:30
DECN Decision Diagnostics Corp -0.05 0.7700 -0.0049 -0.63% 0.7700 0.7350 09:47
VASO Vasomedical Inc -0.05 0.2795 -0.0005 -0.18% 0.2795 0.2550 09:36
FMCKN Federal Home Ln Mtg -0.07 4.5900 -0.0100 -0.22% 4.5900 4.5900 09:38
FVRG Forevergreen Worldwide Corporation -0.09 1.8400 -0.0200 -1.08% 1.9800 1.5400 09:52
FNMAH Federal Natl Mtg Pfd -0.11 4.4500 -0.0600 -1.33% 4.5100 4.4500 09:58
SFES Safestitch Medical -0.15 1.3500 -0.0100 -0.74% 1.3600 1.3500 09:56
DRIO Labstyle -0.23 2.6300 -0.0200 -0.75% 2.6600 2.6300 09:31
WTER Alkaline Water Company Inc. (The) -0.25 0.5200 -0.0130 -2.44% 0.5360 0.5100 09:58
CLDS Cloud Star Corp -0.31 0.5300 -0.0090 -1.67% 0.5400 0.5220 09:58
AEGA Aegea Inc. -0.31 2.3100 -0.1000 -4.15% 2.4400 2.3100 09:45
BTHE Boston Therapeutics -0.48 1.1000 -0.0800 -6.78% 1.1000 1.1000 09:54
DUMA Duma Energy Corp -0.49 1.9200 -0.0300 -1.54% 1.9500 1.9200 09:57
TQLA Montalvo Spirits In -0.52 0.3010 -0.0140 -4.44% 0.3150 0.3010 09:54
ZERO Save The World Air I -0.52 1.2800 -0.0200 -1.54% 1.2900 1.2800 09:51
NUIN Nutrastar Intl Inc -0.63 1.0600 -0.0600 -5.36% 1.0600 1.0600 09:41
BZNE Biozone Pharm -0.63 0.5000 -0.0400 -7.41% 0.5400 0.5000 09:56
MAXD Max Sound Corp -0.63 0.2580 -0.0120 -4.44% 0.2650 0.2580 09:52
LBMH Liberator Medical Hl -0.67 1.9000 -0.0700 -3.55% 1.9600 1.9000 09:57
HPTO Hopto Inc. -0.67 0.5750 -0.0150 -2.54% 0.5900 0.5750 09:56
FMCKJ Freddie Mac Pfd Z -0.68 5.8000 -0.0500 -0.85% 5.8500 5.8000 09:55
PROP Propell Corp -0.68 0.4400 -0.0200 -4.35% 0.4675 0.4400 09:30
ARTH Arch Therapeutics Inc. -0.69 0.2710 -0.0090 -3.21% 0.2880 0.2710 09:44
FMCCH Freddie Mac 5.10 Pfd -0.72 8.9500 -0.1900 -2.08% 9.1000 8.9500 09:52
XXII 22Nd Cent -0.73 1.1500 -0.0100 -0.86% 1.1600 1.1000 09:57
FNMAS Fannie Mae Pfd S -0.73 5.7200 -0.0400 -0.69% 5.7900 5.7200 09:54
MARA Marathon Patent Group Inc. -0.91 4.5000 -0.1000 -2.17% 4.5000 4.5000 09:42
BYLK Baylake Corp -1.10 10.5100 -0.2400 -2.23% 10.5100 10.4000 09:38
AEYE Audioeye Inc -1.32 0.4200 -0.0900 -17.65% 0.4200 0.3980 09:30
TTNP Titan Pharma Inc -1.64 0.9550 -0.1240 -11.49% 1.0700 0.8600 09:58
HIPP Hipcricket Inc -2.13 0.4400 -0.0650 -12.87% 0.4795 0.4400 09:57
FNMAT Federal Natl Pfd T -2.97 8.0000 -0.1500 -1.84% 8.0000 8.0000 09:41
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
OBJE Obscene Jeans Corp +2.58 0.3700 +0.0600 +19.35% 0.3700 0.3300 09:55
MMTIF Micromem Tech Inc +1.73 0.3550 +0.0370 +11.64% 0.3560 0.3550 09:30
MSHF Mediashift Inc. +1.39 3.9000 +0.2500 +6.85% 3.9000 3.9000 09:30
NROM Noble Romans Inc +0.88 1.6500 +0.0500 +3.12% 1.6500 1.6200 09:52
UREE U.S. Rare Earths Inc +0.81 2.2400 +0.1400 +6.67% 2.2400 2.1000 09:49
FMCC Freddie Mac +0.79 1.5800 +0.0500 +3.27% 1.5900 1.5300 09:59
ECAU Echo Automotive Inc +0.76 0.3000 +0.0090 +3.09% 0.3000 0.2830 09:40
MRIC Mri Interventions +0.75 1.4400 +0.0300 +2.13% 1.4400 1.4100 09:31
ADXS Advaxis Inc +0.75 5.2000 +0.2500 +5.05% 5.2800 5.0000 09:59
SVLT Sunvault Energy Inc. +0.63 0.6600 +0.0600 +10.00% 0.6600 0.6600 09:38
DAKP Mct Holding Corp. +0.51 2.2500 +0.0600 +2.74% 2.2500 2.2500 09:42
FSRL First Reliance Bk SC +0.51 1.8500 +0.0500 +2.78% 1.8500 1.8500 09:32
FNMA Fannie Mae +0.49 1.6500 +0.0400 +2.48% 1.6600 1.6000 09:58
SNGX Soligenix Inc. +0.46 2.0400 +0.0400 +2.00% 2.0400 1.9200 09:51
PTQMF Petaquilla Minerals +0.40 0.2841 +0.0041 +1.46% 0.2900 0.2800 09:55
PUGE Puget Technologies +0.38 1.5600 +0.0400 +2.63% 1.5700 1.4000 09:58
NAMG North American Oil +0.38 0.9400 +0.0100 +1.08% 0.9650 0.9000 09:59
BFDI Brekford Intl Corp +0.35 0.5090 +0.0040 +0.79% 0.5090 0.5090 09:32
AMZG American Eagle Energy Corp +0.28 1.9600 +0.0200 +1.03% 2.0000 1.9600 09:39
VPIG Virtual Piggy Inc +0.18 1.1200 +0.0300 +2.75% 1.1200 1.1000 09:39
TPNI The Pulse Network +0.18 0.4040 +0.0110 +2.80% 0.4130 0.4000 09:52
VUZI Vuzix Corp +0.16 2.2500 +0.0100 +0.45% 2.2500 2.2300 09:51
FMCCM Freddie Mac Noncum +0.15 8.8000 +0.0300 +0.34% 8.8400 8.6400 09:54
PFIE Profire Energy Inc +0.06 2.4000 +0.0100 +0.42% 2.4000 2.3980 09:57
UBIQ Ubiquity Broadcasting Corp. +0.01 12.0500 +0.0100 +0.08% 12.0500 11.8600 09:46
FMCCS Fed Homeln Pfd unch 8.8100 unch unch 8.8100 8.8100 09:54
SNWV Sanuwave Health Inc unch 0.7300 +0.0001 +0.01% 0.7300 0.7050 09:44
ENSV Enservco Corpporation unch 1.3900 unch unch 1.3900 1.3000 09:50
LIQT Blue Moose Media unch 2.7000 unch unch 2.7000 2.7000 09:31
PARR Par Pete Corp unch 2.1000 unch unch 2.1200 2.1000 09:38
FMAR First Mariner Bancorp unch 0.8000 unch unch 0.8000 0.8000 09:40
AMZZ Amazonica Corp unch 0.7000 +0.0100 +1.45% 0.7000 0.6900 09:59
UMAX Umax Group Corp unch 0.8900 unch unch 0.8900 0.8900 09:48
GLSO Glassesoff Inc. unch 1.2100 unch unch 1.2100 1.2100 08:33
FNMAJ Fannie Mae Pfd R unch 5.2000 unch unch 5.2000 5.2000 09:39
CLCN Creative Learning Corp unch 1.8500 unch unch 1.8500 1.8500 09:30
SGMZ Sungame Corp unch 9.0000 unch unch 9.0000 9.0000 09:30
APPA A.P. Pharma unch 0.3500 unch unch 0.3500 0.3400 09:40
CYRX Cryoport Inc unch 0.4390 unch unch 0.4400 0.4390 09:54
HLAN Heartland Banccorp unch 32.5000 unch unch 32.5000 32.5000 09:45
SIAF Sino Agro Food Inc unch 0.5100 unch unch 0.5100 0.5090 09:48
FTTN First Titan Corp. unch 1.0000 unch unch 1.0000 0.9800 09:54
NXTD Nxt-Id unch 3.8200 unch unch 3.8200 3.8200 09:51
PTOO White Dental Supply unch 0.9800 unch unch 0.9800 0.9800 09:31
FNMAG Fannie Mae 5.375 I -0.05 9.4100 -0.0100 -0.11% 9.4100 9.4100 09:30
DECN Decision Diagnostics Corp -0.05 0.7700 -0.0049 -0.63% 0.7700 0.7350 09:47
VASO Vasomedical Inc -0.05 0.2795 -0.0005 -0.18% 0.2795 0.2550 09:36
FMCKN Federal Home Ln Mtg -0.07 4.5900 -0.0100 -0.22% 4.5900 4.5900 09:38
FVRG Forevergreen Worldwide Corporation -0.09 1.8400 -0.0200 -1.08% 1.9800 1.5400 09:52
FNMAH Federal Natl Mtg Pfd -0.11 4.4500 -0.0600 -1.33% 4.5100 4.4500 09:58
SFES Safestitch Medical -0.15 1.3500 -0.0100 -0.74% 1.3600 1.3500 09:56
DRIO Labstyle -0.23 2.6300 -0.0200 -0.75% 2.6600 2.6300 09:31
WTER Alkaline Water Company Inc. (The) -0.25 0.5200 -0.0130 -2.44% 0.5360 0.5100 09:58
CLDS Cloud Star Corp -0.31 0.5300 -0.0090 -1.67% 0.5400 0.5220 09:58
AEGA Aegea Inc. -0.31 2.3100 -0.1000 -4.15% 2.4400 2.3100 09:45
BTHE Boston Therapeutics -0.48 1.1000 -0.0800 -6.78% 1.1000 1.1000 09:54
DUMA Duma Energy Corp -0.49 1.9200 -0.0300 -1.54% 1.9500 1.9200 09:57
TQLA Montalvo Spirits In -0.52 0.3010 -0.0140 -4.44% 0.3150 0.3010 09:54
ZERO Save The World Air I -0.52 1.2800 -0.0200 -1.54% 1.2900 1.2800 09:51
NUIN Nutrastar Intl Inc -0.63 1.0600 -0.0600 -5.36% 1.0600 1.0600 09:41
BZNE Biozone Pharm -0.63 0.5000 -0.0400 -7.41% 0.5400 0.5000 09:56
MAXD Max Sound Corp -0.63 0.2580 -0.0120 -4.44% 0.2650 0.2580 09:52
LBMH Liberator Medical Hl -0.67 1.9000 -0.0700 -3.55% 1.9600 1.9000 09:57
HPTO Hopto Inc. -0.67 0.5750 -0.0150 -2.54% 0.5900 0.5750 09:56
FMCKJ Freddie Mac Pfd Z -0.68 5.8000 -0.0500 -0.85% 5.8500 5.8000 09:55
PROP Propell Corp -0.68 0.4400 -0.0200 -4.35% 0.4675 0.4400 09:30
ARTH Arch Therapeutics Inc. -0.69 0.2710 -0.0090 -3.21% 0.2880 0.2710 09:44
FMCCH Freddie Mac 5.10 Pfd -0.72 8.9500 -0.1900 -2.08% 9.1000 8.9500 09:52
XXII 22Nd Cent -0.73 1.1500 -0.0100 -0.86% 1.1600 1.1000 09:57
FNMAS Fannie Mae Pfd S -0.73 5.7200 -0.0400 -0.69% 5.7900 5.7200 09:54
MARA Marathon Patent Group Inc. -0.91 4.5000 -0.1000 -2.17% 4.5000 4.5000 09:42
BYLK Baylake Corp -1.10 10.5100 -0.2400 -2.23% 10.5100 10.4000 09:38
AEYE Audioeye Inc -1.32 0.4200 -0.0900 -17.65% 0.4200 0.3980 09:30
TTNP Titan Pharma Inc -1.64 0.9550 -0.1240 -11.49% 1.0700 0.8600 09:58
HIPP Hipcricket Inc -2.13 0.4400 -0.0650 -12.87% 0.4795 0.4400 09:57
FNMAT Federal Natl Pfd T -2.97 8.0000 -0.1500 -1.84% 8.0000 8.0000 09:41
(0)
(0)
