Posted On: 10/09/2013 11:17:03 AM
Post# of 39348
OTC/BB Most Active Stocks Wednesday, October 9, 2013 11:16:38 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MMTIF Micromem Tech Inc +3.65 0.6000 +0.2820 +88.68% 0.6090 0.3550 11:01
PTQMF Petaquilla Minerals +1.91 0.3029 +0.0229 +8.18% 0.3100 0.2800 10:52
OBJE Obscene Jeans Corp +1.78 0.3650 +0.0550 +17.74% 0.3700 0.3300 10:59
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
PROP Propell Corp +0.66 0.4800 +0.0200 +4.35% 0.4800 0.4400 10:33
SVLT Sunvault Energy Inc. +0.63 0.6600 +0.0600 +10.00% 0.6600 0.6600 09:38
UREE U.S. Rare Earths Inc +0.59 2.2000 +0.1000 +4.76% 2.2400 2.1000 10:03
MRIC Mri Interventions +0.51 1.4300 +0.0200 +1.42% 1.4400 1.4100 10:10
FSRL First Reliance Bk SC +0.51 1.8500 +0.0500 +2.78% 1.8500 1.8500 09:32
AMZZ Amazonica Corp +0.48 0.7000 +0.0100 +1.45% 0.7000 0.6900 10:02
CRVW Careview Comm Inc +0.44 0.4400 +0.0100 +2.33% 0.4400 0.4300 10:49
AMZG American Eagle Energy Corp +0.42 1.9700 +0.0300 +1.55% 2.0000 1.9400 10:43
BFDI Brekford Intl Corp +0.35 0.5090 +0.0040 +0.79% 0.5090 0.5090 09:32
ZERO Save The World Air I +0.26 1.3100 +0.0100 +0.77% 1.3100 1.2600 10:51
TPNI The Pulse Network +0.25 0.4089 +0.0159 +4.05% 0.4130 0.4000 10:50
FMCC Freddie Mac +0.24 1.5300 unch unch 1.5900 1.5100 11:01
VPIG Virtual Piggy Inc +0.18 1.1200 +0.0300 +2.75% 1.1200 1.1000 09:39
UBIQ Ubiquity Broadcasting Corp. +0.16 12.2000 +0.1600 +1.33% 12.2000 11.8600 10:00
FMCCM Freddie Mac Noncum +0.15 8.8000 +0.0300 +0.34% 8.8400 8.6400 09:54
DECN Decision Diagnostics Corp +0.15 0.7900 +0.0151 +1.95% 0.7900 0.7350 10:47
ADXS Advaxis Inc +0.12 5.0000 +0.0500 +1.01% 5.2800 5.0000 10:55
ACLZ Accelerize New Media +0.10 1.1100 +0.0100 +0.91% 1.1100 1.1100 10:51
DAKP Mct Holding Corp. +0.09 2.2000 +0.0100 +0.46% 2.2500 2.1500 10:53
PFIE Profire Energy Inc +0.06 2.4000 +0.0100 +0.42% 2.4000 2.3980 11:00
CYRX Cryoport Inc +0.03 0.4400 +0.0010 +0.23% 0.4400 0.4390 10:17
FNMAK Federal Natl Pfd N +0.03 9.1000 +0.0100 +0.11% 9.1000 9.1000 10:32
SNWV Sanuwave Health Inc unch 0.7300 +0.0001 +0.01% 0.7300 0.7050 09:44
PARR Par Pete Corp unch 2.1000 unch unch 2.1200 2.1000 10:51
PUGE Puget Technologies unch 1.4400 -0.0800 -5.26% 1.5800 1.4000 11:01
LIQT Blue Moose Media unch 2.7000 unch unch 2.7000 2.7000 09:31
SNNY Sunnyside Bancorp unch 9.8700 unch unch 9.8700 9.8700 10:36
XBTC Xhibit Corp. unch 1.6000 unch unch 1.6000 1.6000 10:39
SGMZ Sungame Corp unch 9.0000 unch unch 9.0000 9.0000 10:54
UMAX Umax Group Corp unch 0.8900 unch unch 0.8900 0.8900 10:07
HIIT Hii Technologies unch 0.2850 unch unch 0.2850 0.2850 10:38
PTOO White Dental Supply unch 0.9800 unch unch 0.9800 0.9800 09:31
HLAN Heartland Banccorp unch 32.5000 unch unch 32.5000 32.5000 10:14
FMCCS Fed Homeln Pfd unch 8.8100 unch unch 8.8100 8.8100 09:54
ENSV Enservco Corpporation unch 1.3900 unch unch 1.3900 1.3000 09:50
FTTN First Titan Corp. unch 1.0000 unch unch 1.0000 0.9600 10:49
FMCKJ Freddie Mac Pfd Z unch 5.8500 unch unch 5.8500 5.8000 10:33
FMAR First Mariner Bancorp unch 0.8000 unch unch 0.8000 0.8000 09:40
FNMAJ Fannie Mae Pfd R unch 5.2000 unch unch 5.2000 5.2000 10:16
NXTD Nxt-Id unch 3.8200 unch unch 3.8200 3.8200 10:39
FVRG Forevergreen Worldwide Corporation -0.04 1.8500 -0.0100 -0.54% 1.9800 1.5400 10:52
FNMAG Fannie Mae 5.375 I -0.05 9.4100 -0.0100 -0.11% 9.4100 9.4100 09:30
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
ECAU Echo Automotive Inc -0.09 0.2900 -0.0010 -0.34% 0.3000 0.2830 10:41
WTER Alkaline Water Company Inc. (The) -0.14 0.5300 -0.0030 -0.56% 0.5360 0.5100 11:01
SFES Safestitch Medical -0.15 1.3500 -0.0100 -0.74% 1.3600 1.3500 10:53
VUZI Vuzix Corp -0.16 2.2500 +0.0100 +0.45% 2.2500 2.2300 10:59
FNMAS Fannie Mae Pfd S -0.18 5.7500 -0.0100 -0.17% 5.7900 5.7200 10:53
ARTH Arch Therapeutics Inc. -0.19 0.2775 -0.0025 -0.89% 0.2880 0.2710 10:52
AEGA Aegea Inc. -0.21 2.3200 -0.0900 -3.73% 2.4400 2.3100 11:00
GLSO Glassesoff Inc. -0.22 1.2000 -0.0100 -0.83% 1.2100 1.2000 10:30
DRIO Labstyle -0.23 2.6300 -0.0200 -0.75% 2.6600 2.5000 10:48
XXII 22Nd Cent -0.37 1.1500 -0.0100 -0.86% 1.1600 1.1000 10:55
SIAF Sino Agro Food Inc -0.38 0.5000 -0.0100 -1.96% 0.5100 0.4750 10:56
CLCN Creative Learning Corp -0.44 1.8000 -0.0500 -2.70% 1.8500 1.8000 10:45
NAMG North American Oil -0.46 0.9100 -0.0200 -2.15% 0.9650 0.8951 10:57
BTHE Boston Therapeutics -0.48 1.1000 -0.0800 -6.78% 1.1000 1.1000 10:44
FNMA Fannie Mae -0.56 1.5600 -0.0500 -3.11% 1.6600 1.5400 11:01
CLDS Cloud Star Corp -0.62 0.5100 -0.0290 -5.38% 0.5400 0.5050 10:58
FNMAH Federal Natl Mtg Pfd -0.63 4.4500 -0.0600 -1.33% 4.5100 4.4500 09:59
APPA A.P. Pharma -0.69 0.3360 -0.0140 -4.00% 0.3500 0.3360 11:01
FMCCH Freddie Mac 5.10 Pfd -0.72 8.9500 -0.1900 -2.08% 9.1000 8.9500 09:52
NUIN Nutrastar Intl Inc -0.74 1.0500 -0.0700 -6.25% 1.0600 1.0500 10:21
DUMA Duma Energy Corp -0.82 1.9000 -0.0500 -2.56% 1.9500 1.9000 11:00
MARA Marathon Patent Group Inc. -0.91 4.5000 -0.1000 -2.17% 4.5000 4.5000 10:30
BZNE Biozone Pharm -0.94 0.4811 -0.0589 -10.91% 0.5400 0.4810 10:57
SNGX Soligenix Inc. -1.03 1.9100 -0.0900 -4.50% 2.0400 1.9100 10:52
AXIH Axion Intl Hldgs Inc -1.11 0.5000 -0.0400 -7.41% 0.5000 0.5000 10:49
CIGW Cig Wireless Corp -1.12 2.8100 -0.1600 -5.39% 2.8500 2.8100 10:47
LBMH Liberator Medical Hl -1.21 1.8800 -0.0900 -4.57% 1.9600 1.8200 10:57
AEYE Audioeye Inc -1.32 0.4200 -0.0900 -17.65% 0.4200 0.3980 09:30
TQLA Montalvo Spirits In -1.35 0.2720 -0.0430 -13.65% 0.3150 0.2710 10:57
CZICF Canadian Zinc Corp -1.53 0.4583 -0.0392 -7.88% 0.4820 0.4583 10:45
BYLK Baylake Corp -1.56 10.4000 -0.3500 -3.26% 10.7000 10.4000 10:47
HPTO Hopto Inc. -1.75 0.5500 -0.0400 -6.78% 0.5900 0.5200 10:57
HIPP Hipcricket Inc -2.27 0.4400 -0.0650 -12.87% 0.4795 0.4250 10:47
FNMAT Federal Natl Pfd T -2.28 8.1000 -0.0500 -0.61% 8.1000 8.0000 10:59
TTNP Titan Pharma Inc -2.36 0.8950 -0.1840 -17.05% 1.0700 0.8000 11:00
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MMTIF Micromem Tech Inc +3.65 0.6000 +0.2820 +88.68% 0.6090 0.3550 11:01
PTQMF Petaquilla Minerals +1.91 0.3029 +0.0229 +8.18% 0.3100 0.2800 10:52
OBJE Obscene Jeans Corp +1.78 0.3650 +0.0550 +17.74% 0.3700 0.3300 10:59
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
PROP Propell Corp +0.66 0.4800 +0.0200 +4.35% 0.4800 0.4400 10:33
SVLT Sunvault Energy Inc. +0.63 0.6600 +0.0600 +10.00% 0.6600 0.6600 09:38
UREE U.S. Rare Earths Inc +0.59 2.2000 +0.1000 +4.76% 2.2400 2.1000 10:03
MRIC Mri Interventions +0.51 1.4300 +0.0200 +1.42% 1.4400 1.4100 10:10
FSRL First Reliance Bk SC +0.51 1.8500 +0.0500 +2.78% 1.8500 1.8500 09:32
AMZZ Amazonica Corp +0.48 0.7000 +0.0100 +1.45% 0.7000 0.6900 10:02
CRVW Careview Comm Inc +0.44 0.4400 +0.0100 +2.33% 0.4400 0.4300 10:49
AMZG American Eagle Energy Corp +0.42 1.9700 +0.0300 +1.55% 2.0000 1.9400 10:43
BFDI Brekford Intl Corp +0.35 0.5090 +0.0040 +0.79% 0.5090 0.5090 09:32
ZERO Save The World Air I +0.26 1.3100 +0.0100 +0.77% 1.3100 1.2600 10:51
TPNI The Pulse Network +0.25 0.4089 +0.0159 +4.05% 0.4130 0.4000 10:50
FMCC Freddie Mac +0.24 1.5300 unch unch 1.5900 1.5100 11:01
VPIG Virtual Piggy Inc +0.18 1.1200 +0.0300 +2.75% 1.1200 1.1000 09:39
UBIQ Ubiquity Broadcasting Corp. +0.16 12.2000 +0.1600 +1.33% 12.2000 11.8600 10:00
FMCCM Freddie Mac Noncum +0.15 8.8000 +0.0300 +0.34% 8.8400 8.6400 09:54
DECN Decision Diagnostics Corp +0.15 0.7900 +0.0151 +1.95% 0.7900 0.7350 10:47
ADXS Advaxis Inc +0.12 5.0000 +0.0500 +1.01% 5.2800 5.0000 10:55
ACLZ Accelerize New Media +0.10 1.1100 +0.0100 +0.91% 1.1100 1.1100 10:51
DAKP Mct Holding Corp. +0.09 2.2000 +0.0100 +0.46% 2.2500 2.1500 10:53
PFIE Profire Energy Inc +0.06 2.4000 +0.0100 +0.42% 2.4000 2.3980 11:00
CYRX Cryoport Inc +0.03 0.4400 +0.0010 +0.23% 0.4400 0.4390 10:17
FNMAK Federal Natl Pfd N +0.03 9.1000 +0.0100 +0.11% 9.1000 9.1000 10:32
SNWV Sanuwave Health Inc unch 0.7300 +0.0001 +0.01% 0.7300 0.7050 09:44
PARR Par Pete Corp unch 2.1000 unch unch 2.1200 2.1000 10:51
PUGE Puget Technologies unch 1.4400 -0.0800 -5.26% 1.5800 1.4000 11:01
LIQT Blue Moose Media unch 2.7000 unch unch 2.7000 2.7000 09:31
SNNY Sunnyside Bancorp unch 9.8700 unch unch 9.8700 9.8700 10:36
XBTC Xhibit Corp. unch 1.6000 unch unch 1.6000 1.6000 10:39
SGMZ Sungame Corp unch 9.0000 unch unch 9.0000 9.0000 10:54
UMAX Umax Group Corp unch 0.8900 unch unch 0.8900 0.8900 10:07
HIIT Hii Technologies unch 0.2850 unch unch 0.2850 0.2850 10:38
PTOO White Dental Supply unch 0.9800 unch unch 0.9800 0.9800 09:31
HLAN Heartland Banccorp unch 32.5000 unch unch 32.5000 32.5000 10:14
FMCCS Fed Homeln Pfd unch 8.8100 unch unch 8.8100 8.8100 09:54
ENSV Enservco Corpporation unch 1.3900 unch unch 1.3900 1.3000 09:50
FTTN First Titan Corp. unch 1.0000 unch unch 1.0000 0.9600 10:49
FMCKJ Freddie Mac Pfd Z unch 5.8500 unch unch 5.8500 5.8000 10:33
FMAR First Mariner Bancorp unch 0.8000 unch unch 0.8000 0.8000 09:40
FNMAJ Fannie Mae Pfd R unch 5.2000 unch unch 5.2000 5.2000 10:16
NXTD Nxt-Id unch 3.8200 unch unch 3.8200 3.8200 10:39
FVRG Forevergreen Worldwide Corporation -0.04 1.8500 -0.0100 -0.54% 1.9800 1.5400 10:52
FNMAG Fannie Mae 5.375 I -0.05 9.4100 -0.0100 -0.11% 9.4100 9.4100 09:30
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
ECAU Echo Automotive Inc -0.09 0.2900 -0.0010 -0.34% 0.3000 0.2830 10:41
WTER Alkaline Water Company Inc. (The) -0.14 0.5300 -0.0030 -0.56% 0.5360 0.5100 11:01
SFES Safestitch Medical -0.15 1.3500 -0.0100 -0.74% 1.3600 1.3500 10:53
VUZI Vuzix Corp -0.16 2.2500 +0.0100 +0.45% 2.2500 2.2300 10:59
FNMAS Fannie Mae Pfd S -0.18 5.7500 -0.0100 -0.17% 5.7900 5.7200 10:53
ARTH Arch Therapeutics Inc. -0.19 0.2775 -0.0025 -0.89% 0.2880 0.2710 10:52
AEGA Aegea Inc. -0.21 2.3200 -0.0900 -3.73% 2.4400 2.3100 11:00
GLSO Glassesoff Inc. -0.22 1.2000 -0.0100 -0.83% 1.2100 1.2000 10:30
DRIO Labstyle -0.23 2.6300 -0.0200 -0.75% 2.6600 2.5000 10:48
XXII 22Nd Cent -0.37 1.1500 -0.0100 -0.86% 1.1600 1.1000 10:55
SIAF Sino Agro Food Inc -0.38 0.5000 -0.0100 -1.96% 0.5100 0.4750 10:56
CLCN Creative Learning Corp -0.44 1.8000 -0.0500 -2.70% 1.8500 1.8000 10:45
NAMG North American Oil -0.46 0.9100 -0.0200 -2.15% 0.9650 0.8951 10:57
BTHE Boston Therapeutics -0.48 1.1000 -0.0800 -6.78% 1.1000 1.1000 10:44
FNMA Fannie Mae -0.56 1.5600 -0.0500 -3.11% 1.6600 1.5400 11:01
CLDS Cloud Star Corp -0.62 0.5100 -0.0290 -5.38% 0.5400 0.5050 10:58
FNMAH Federal Natl Mtg Pfd -0.63 4.4500 -0.0600 -1.33% 4.5100 4.4500 09:59
APPA A.P. Pharma -0.69 0.3360 -0.0140 -4.00% 0.3500 0.3360 11:01
FMCCH Freddie Mac 5.10 Pfd -0.72 8.9500 -0.1900 -2.08% 9.1000 8.9500 09:52
NUIN Nutrastar Intl Inc -0.74 1.0500 -0.0700 -6.25% 1.0600 1.0500 10:21
DUMA Duma Energy Corp -0.82 1.9000 -0.0500 -2.56% 1.9500 1.9000 11:00
MARA Marathon Patent Group Inc. -0.91 4.5000 -0.1000 -2.17% 4.5000 4.5000 10:30
BZNE Biozone Pharm -0.94 0.4811 -0.0589 -10.91% 0.5400 0.4810 10:57
SNGX Soligenix Inc. -1.03 1.9100 -0.0900 -4.50% 2.0400 1.9100 10:52
AXIH Axion Intl Hldgs Inc -1.11 0.5000 -0.0400 -7.41% 0.5000 0.5000 10:49
CIGW Cig Wireless Corp -1.12 2.8100 -0.1600 -5.39% 2.8500 2.8100 10:47
LBMH Liberator Medical Hl -1.21 1.8800 -0.0900 -4.57% 1.9600 1.8200 10:57
AEYE Audioeye Inc -1.32 0.4200 -0.0900 -17.65% 0.4200 0.3980 09:30
TQLA Montalvo Spirits In -1.35 0.2720 -0.0430 -13.65% 0.3150 0.2710 10:57
CZICF Canadian Zinc Corp -1.53 0.4583 -0.0392 -7.88% 0.4820 0.4583 10:45
BYLK Baylake Corp -1.56 10.4000 -0.3500 -3.26% 10.7000 10.4000 10:47
HPTO Hopto Inc. -1.75 0.5500 -0.0400 -6.78% 0.5900 0.5200 10:57
HIPP Hipcricket Inc -2.27 0.4400 -0.0650 -12.87% 0.4795 0.4250 10:47
FNMAT Federal Natl Pfd T -2.28 8.1000 -0.0500 -0.61% 8.1000 8.0000 10:59
TTNP Titan Pharma Inc -2.36 0.8950 -0.1840 -17.05% 1.0700 0.8000 11:00
(0)
(0)
