Posted On: 10/09/2013 12:19:19 PM
Post# of 39348
OTC/BB Most Active Stocks Wednesday, October 9, 2013 12:18:54 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MMTIF Micromem Tech Inc +4.10 0.5490 +0.2310 +72.64% 0.6090 0.3550 12:02
SNNY Sunnyside Bancorp +2.07 9.9700 +0.1000 +1.01% 9.9700 9.8700 11:36
MSHF Mediashift Inc. +1.39 3.9000 +0.2500 +6.85% 3.9000 3.9000 09:30
OBJE Obscene Jeans Corp +1.11 0.3300 +0.0200 +6.45% 0.3700 0.3300 12:01
PTQMF Petaquilla Minerals +0.94 0.2900 +0.0100 +3.57% 0.3100 0.2800 11:29
CWBB Commonwealth Bus Bk +0.91 19.8400 +0.1800 +0.92% 19.8400 19.8400 11:54
NROM Noble Romans Inc +0.88 1.6500 +0.0500 +3.12% 1.6500 1.6200 09:52
DCBF Dcb Financial Corp +0.85 5.6000 +0.1000 +1.82% 5.6000 5.5000 11:25
PROP Propell Corp +0.73 0.4950 +0.0350 +7.61% 0.4950 0.4400 12:02
PFIE Profire Energy Inc +0.67 2.5000 +0.1100 +4.60% 2.5000 2.3980 11:48
TRII Trio Resources Inc +0.65 0.4300 +0.0690 +19.11% 0.4300 0.4300 11:40
SVLT Sunvault Energy Inc. +0.53 0.6500 +0.0500 +8.33% 0.6600 0.6500 11:44
FSRL First Reliance Bk SC +0.51 1.8500 +0.0500 +2.78% 1.8500 1.8500 09:32
MRIC Mri Interventions +0.51 1.4300 +0.0200 +1.42% 1.4400 1.4100 11:54
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
NSSI Network-1 Sec Solu +0.42 1.6900 +0.0100 +0.60% 1.6900 1.6900 11:15
ALMG Alamogordo Financial Corp +0.37 15.0000 +0.2500 +1.69% 15.0000 14.8000 11:48
ADXS Advaxis Inc +0.36 5.1000 +0.1500 +3.03% 5.2800 5.0000 11:41
BFDI Brekford Intl Corp +0.35 0.5090 +0.0040 +0.79% 0.5090 0.5090 09:32
SGBK Stonegate Bank [Fl] +0.29 21.0500 +0.0500 +0.24% 21.1500 21.0500 11:46
AMZG American Eagle Energy Corp +0.28 1.9500 +0.0100 +0.52% 2.0000 1.9400 12:01
WTER Alkaline Water Company Inc. (The) +0.27 0.5700 +0.0370 +6.94% 0.5840 0.5100 12:03
TPNI The Pulse Network +0.19 0.4000 +0.0070 +1.78% 0.4130 0.4000 12:01
FMCCM Freddie Mac Noncum +0.15 8.8000 +0.0300 +0.34% 8.8400 8.6400 09:54
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
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
FMCCS Fed Homeln Pfd unch 8.8100 unch unch 8.8100 8.8100 09:54
MARA Marathon Patent Group Inc. unch 4.6000 unch unch 4.6000 4.5000 11:52
HIIT Hii Technologies unch 0.2850 unch unch 0.2850 0.2850 10:38
SNWV Sanuwave Health Inc unch 0.7300 +0.0001 +0.01% 0.7300 0.7050 09:44
UREE U.S. Rare Earths Inc unch 2.1000 unch unch 2.2400 2.1000 11:35
FTTN First Titan Corp. unch 1.0000 unch unch 1.0000 0.9600 11:46
HLAN Heartland Banccorp unch 32.5000 unch unch 32.5000 32.5000 10:14
UMAX Umax Group Corp unch 0.8900 unch unch 0.8900 0.8252 11:21
FVRG Forevergreen Worldwide Corporation unch 1.8600 unch unch 1.9800 1.5400 11:29
FMAR First Mariner Bancorp unch 0.8000 unch unch 0.8000 0.8000 11:21
SGMZ Sungame Corp unch 9.0000 unch unch 9.0000 9.0000 11:02
PTOO White Dental Supply unch 0.9500 -0.0300 -3.06% 0.9800 0.9500 11:58
FNMAS Fannie Mae Pfd S unch 5.7500 -0.0100 -0.17% 5.7900 5.7100 12:01
NXTD Nxt-Id unch 3.8200 unch unch 3.8200 3.8200 11:12
XBTC Xhibit Corp. unch 1.6000 unch unch 1.6000 1.6000 10:39
UBIQ Ubiquity Broadcasting Corp. -0.04 12.0000 -0.0400 -0.33% 12.2000 11.8600 11:43
DECN Decision Diagnostics Corp -0.05 0.7700 -0.0049 -0.63% 0.7900 0.7350 11:51
FNMAG Fannie Mae 5.375 I -0.05 9.4100 -0.0100 -0.11% 9.4100 9.4100 09:30
FMCKN Federal Home Ln Mtg -0.07 4.5900 -0.0100 -0.22% 4.5900 4.5900 09:38
LIQT Blue Moose Media -0.09 2.6900 -0.0100 -0.37% 2.7000 2.6500 11:53
SFES Safestitch Medical -0.15 1.3400 -0.0200 -1.47% 1.3600 1.3400 12:02
ENSV Enservco Corpporation -0.16 1.3800 -0.0100 -0.72% 1.3900 1.3000 11:51
NAMG North American Oil -0.21 0.9150 -0.0150 -1.61% 0.9650 0.8951 12:01
GLSO Glassesoff Inc. -0.22 1.2000 -0.0100 -0.83% 1.2100 1.2000 11:20
VPIG Virtual Piggy Inc -0.25 1.0500 -0.0400 -3.67% 1.1200 1.0480 11:58
AEGA Aegea Inc. -0.28 2.3200 -0.0900 -3.73% 2.4400 2.3100 11:00
AKPB Alaska Pac Bancshs -0.32 11.9000 -0.1000 -0.83% 12.0000 11.9000 11:38
FMCKJ Freddie Mac Pfd Z -0.34 5.8300 -0.0200 -0.34% 5.8500 5.8000 11:58
SIAF Sino Agro Food Inc -0.38 0.5000 -0.0100 -1.96% 0.5100 0.4750 12:02
ARTH Arch Therapeutics Inc. -0.38 0.2750 -0.0050 -1.79% 0.2880 0.2700 11:59
FNMAJ Fannie Mae Pfd R -0.41 5.1200 -0.0800 -1.54% 5.2000 5.1200 11:31
CLCN Creative Learning Corp -0.44 1.8200 -0.0300 -1.62% 1.8500 1.8000 11:57
DIRI Direct Insite Cp -0.46 1.4600 -0.0400 -2.67% 1.4680 1.4600 11:19
BTHE Boston Therapeutics -0.48 1.1000 -0.0800 -6.78% 1.1000 1.1000 10:44
ZERO Save The World Air I -0.52 1.2900 -0.0100 -0.77% 1.3100 1.2600 12:02
PUGE Puget Technologies -0.54 1.4700 -0.0500 -3.29% 1.5800 1.4000 12:00
XXII 22Nd Cent -0.55 1.1300 -0.0300 -2.59% 1.1600 1.0900 11:53
DRIO Labstyle -0.57 2.6000 -0.0500 -1.89% 2.6600 2.5000 11:42
LPAD Lapolla Industries -0.60 0.3600 -0.0300 -7.69% 0.3899 0.3501 11:50
CLDS Cloud Star Corp -0.62 0.5090 -0.0300 -5.57% 0.5400 0.5000 12:00
FNMAH Federal Natl Mtg Pfd -0.63 4.4500 -0.0600 -1.33% 4.5100 4.4500 09:59
FMCC Freddie Mac -0.63 1.4700 -0.0600 -3.92% 1.5900 1.4500 12:03
BYLK Baylake Corp -0.70 10.6000 -0.1500 -1.40% 10.7000 10.4000 11:18
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
SNGX Soligenix Inc. -0.81 1.9100 -0.0900 -4.50% 2.0400 1.9100 12:00
BZNE Biozone Pharm -0.81 0.4890 -0.0510 -9.44% 0.5400 0.4720 11:50
DUMA Duma Energy Corp -0.82 1.9000 -0.0500 -2.56% 1.9500 1.9000 11:59
VASO Vasomedical Inc -0.93 0.2700 -0.0100 -3.57% 0.2795 0.2550 11:10
VUZI Vuzix Corp -0.94 2.2100 -0.0300 -1.34% 2.2500 2.1800 11:58
APPA A.P. Pharma -1.02 0.3351 -0.0149 -4.26% 0.3500 0.3351 11:25
FNMA Fannie Mae -1.09 1.5300 -0.0800 -4.97% 1.6600 1.4800 12:03
ECAU Echo Automotive Inc -1.10 0.2780 -0.0130 -4.47% 0.3000 0.2750 11:46
LBMH Liberator Medical Hl -1.11 1.8700 -0.1000 -5.08% 1.9600 1.8200 11:59
CIGW Cig Wireless Corp -1.12 2.8100 -0.1600 -5.39% 2.8500 2.8100 10:47
FNMAT Federal Natl Pfd T -1.27 8.1000 -0.0500 -0.61% 8.1000 8.0000 11:56
TQLA Montalvo Spirits In -1.31 0.2800 -0.0350 -11.11% 0.3150 0.2710 11:54
AEYE Audioeye Inc -1.32 0.4200 -0.0900 -17.65% 0.4200 0.3980 09:30
CZICF Canadian Zinc Corp -1.33 0.4622 -0.0353 -7.10% 0.4820 0.4583 11:59
AXIH Axion Intl Hldgs Inc -1.37 0.4900 -0.0500 -9.26% 0.5000 0.4600 11:35
HPTO Hopto Inc. -1.75 0.5500 -0.0400 -6.78% 0.5900 0.5200 11:51
PARR Par Pete Corp -1.83 2.0000 -0.1000 -4.76% 2.1200 1.9800 11:44
TTNP Titan Pharma Inc -2.18 0.9140 -0.1650 -15.29% 1.0700 0.8000 12:01
HIPP Hipcricket Inc -2.54 0.4300 -0.0750 -14.85% 0.4795 0.4250 11:58
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MMTIF Micromem Tech Inc +4.10 0.5490 +0.2310 +72.64% 0.6090 0.3550 12:02
SNNY Sunnyside Bancorp +2.07 9.9700 +0.1000 +1.01% 9.9700 9.8700 11:36
MSHF Mediashift Inc. +1.39 3.9000 +0.2500 +6.85% 3.9000 3.9000 09:30
OBJE Obscene Jeans Corp +1.11 0.3300 +0.0200 +6.45% 0.3700 0.3300 12:01
PTQMF Petaquilla Minerals +0.94 0.2900 +0.0100 +3.57% 0.3100 0.2800 11:29
CWBB Commonwealth Bus Bk +0.91 19.8400 +0.1800 +0.92% 19.8400 19.8400 11:54
NROM Noble Romans Inc +0.88 1.6500 +0.0500 +3.12% 1.6500 1.6200 09:52
DCBF Dcb Financial Corp +0.85 5.6000 +0.1000 +1.82% 5.6000 5.5000 11:25
PROP Propell Corp +0.73 0.4950 +0.0350 +7.61% 0.4950 0.4400 12:02
PFIE Profire Energy Inc +0.67 2.5000 +0.1100 +4.60% 2.5000 2.3980 11:48
TRII Trio Resources Inc +0.65 0.4300 +0.0690 +19.11% 0.4300 0.4300 11:40
SVLT Sunvault Energy Inc. +0.53 0.6500 +0.0500 +8.33% 0.6600 0.6500 11:44
FSRL First Reliance Bk SC +0.51 1.8500 +0.0500 +2.78% 1.8500 1.8500 09:32
MRIC Mri Interventions +0.51 1.4300 +0.0200 +1.42% 1.4400 1.4100 11:54
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
NSSI Network-1 Sec Solu +0.42 1.6900 +0.0100 +0.60% 1.6900 1.6900 11:15
ALMG Alamogordo Financial Corp +0.37 15.0000 +0.2500 +1.69% 15.0000 14.8000 11:48
ADXS Advaxis Inc +0.36 5.1000 +0.1500 +3.03% 5.2800 5.0000 11:41
BFDI Brekford Intl Corp +0.35 0.5090 +0.0040 +0.79% 0.5090 0.5090 09:32
SGBK Stonegate Bank [Fl] +0.29 21.0500 +0.0500 +0.24% 21.1500 21.0500 11:46
AMZG American Eagle Energy Corp +0.28 1.9500 +0.0100 +0.52% 2.0000 1.9400 12:01
WTER Alkaline Water Company Inc. (The) +0.27 0.5700 +0.0370 +6.94% 0.5840 0.5100 12:03
TPNI The Pulse Network +0.19 0.4000 +0.0070 +1.78% 0.4130 0.4000 12:01
FMCCM Freddie Mac Noncum +0.15 8.8000 +0.0300 +0.34% 8.8400 8.6400 09:54
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
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
FMCCS Fed Homeln Pfd unch 8.8100 unch unch 8.8100 8.8100 09:54
MARA Marathon Patent Group Inc. unch 4.6000 unch unch 4.6000 4.5000 11:52
HIIT Hii Technologies unch 0.2850 unch unch 0.2850 0.2850 10:38
SNWV Sanuwave Health Inc unch 0.7300 +0.0001 +0.01% 0.7300 0.7050 09:44
UREE U.S. Rare Earths Inc unch 2.1000 unch unch 2.2400 2.1000 11:35
FTTN First Titan Corp. unch 1.0000 unch unch 1.0000 0.9600 11:46
HLAN Heartland Banccorp unch 32.5000 unch unch 32.5000 32.5000 10:14
UMAX Umax Group Corp unch 0.8900 unch unch 0.8900 0.8252 11:21
FVRG Forevergreen Worldwide Corporation unch 1.8600 unch unch 1.9800 1.5400 11:29
FMAR First Mariner Bancorp unch 0.8000 unch unch 0.8000 0.8000 11:21
SGMZ Sungame Corp unch 9.0000 unch unch 9.0000 9.0000 11:02
PTOO White Dental Supply unch 0.9500 -0.0300 -3.06% 0.9800 0.9500 11:58
FNMAS Fannie Mae Pfd S unch 5.7500 -0.0100 -0.17% 5.7900 5.7100 12:01
NXTD Nxt-Id unch 3.8200 unch unch 3.8200 3.8200 11:12
XBTC Xhibit Corp. unch 1.6000 unch unch 1.6000 1.6000 10:39
UBIQ Ubiquity Broadcasting Corp. -0.04 12.0000 -0.0400 -0.33% 12.2000 11.8600 11:43
DECN Decision Diagnostics Corp -0.05 0.7700 -0.0049 -0.63% 0.7900 0.7350 11:51
FNMAG Fannie Mae 5.375 I -0.05 9.4100 -0.0100 -0.11% 9.4100 9.4100 09:30
FMCKN Federal Home Ln Mtg -0.07 4.5900 -0.0100 -0.22% 4.5900 4.5900 09:38
LIQT Blue Moose Media -0.09 2.6900 -0.0100 -0.37% 2.7000 2.6500 11:53
SFES Safestitch Medical -0.15 1.3400 -0.0200 -1.47% 1.3600 1.3400 12:02
ENSV Enservco Corpporation -0.16 1.3800 -0.0100 -0.72% 1.3900 1.3000 11:51
NAMG North American Oil -0.21 0.9150 -0.0150 -1.61% 0.9650 0.8951 12:01
GLSO Glassesoff Inc. -0.22 1.2000 -0.0100 -0.83% 1.2100 1.2000 11:20
VPIG Virtual Piggy Inc -0.25 1.0500 -0.0400 -3.67% 1.1200 1.0480 11:58
AEGA Aegea Inc. -0.28 2.3200 -0.0900 -3.73% 2.4400 2.3100 11:00
AKPB Alaska Pac Bancshs -0.32 11.9000 -0.1000 -0.83% 12.0000 11.9000 11:38
FMCKJ Freddie Mac Pfd Z -0.34 5.8300 -0.0200 -0.34% 5.8500 5.8000 11:58
SIAF Sino Agro Food Inc -0.38 0.5000 -0.0100 -1.96% 0.5100 0.4750 12:02
ARTH Arch Therapeutics Inc. -0.38 0.2750 -0.0050 -1.79% 0.2880 0.2700 11:59
FNMAJ Fannie Mae Pfd R -0.41 5.1200 -0.0800 -1.54% 5.2000 5.1200 11:31
CLCN Creative Learning Corp -0.44 1.8200 -0.0300 -1.62% 1.8500 1.8000 11:57
DIRI Direct Insite Cp -0.46 1.4600 -0.0400 -2.67% 1.4680 1.4600 11:19
BTHE Boston Therapeutics -0.48 1.1000 -0.0800 -6.78% 1.1000 1.1000 10:44
ZERO Save The World Air I -0.52 1.2900 -0.0100 -0.77% 1.3100 1.2600 12:02
PUGE Puget Technologies -0.54 1.4700 -0.0500 -3.29% 1.5800 1.4000 12:00
XXII 22Nd Cent -0.55 1.1300 -0.0300 -2.59% 1.1600 1.0900 11:53
DRIO Labstyle -0.57 2.6000 -0.0500 -1.89% 2.6600 2.5000 11:42
LPAD Lapolla Industries -0.60 0.3600 -0.0300 -7.69% 0.3899 0.3501 11:50
CLDS Cloud Star Corp -0.62 0.5090 -0.0300 -5.57% 0.5400 0.5000 12:00
FNMAH Federal Natl Mtg Pfd -0.63 4.4500 -0.0600 -1.33% 4.5100 4.4500 09:59
FMCC Freddie Mac -0.63 1.4700 -0.0600 -3.92% 1.5900 1.4500 12:03
BYLK Baylake Corp -0.70 10.6000 -0.1500 -1.40% 10.7000 10.4000 11:18
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
SNGX Soligenix Inc. -0.81 1.9100 -0.0900 -4.50% 2.0400 1.9100 12:00
BZNE Biozone Pharm -0.81 0.4890 -0.0510 -9.44% 0.5400 0.4720 11:50
DUMA Duma Energy Corp -0.82 1.9000 -0.0500 -2.56% 1.9500 1.9000 11:59
VASO Vasomedical Inc -0.93 0.2700 -0.0100 -3.57% 0.2795 0.2550 11:10
VUZI Vuzix Corp -0.94 2.2100 -0.0300 -1.34% 2.2500 2.1800 11:58
APPA A.P. Pharma -1.02 0.3351 -0.0149 -4.26% 0.3500 0.3351 11:25
FNMA Fannie Mae -1.09 1.5300 -0.0800 -4.97% 1.6600 1.4800 12:03
ECAU Echo Automotive Inc -1.10 0.2780 -0.0130 -4.47% 0.3000 0.2750 11:46
LBMH Liberator Medical Hl -1.11 1.8700 -0.1000 -5.08% 1.9600 1.8200 11:59
CIGW Cig Wireless Corp -1.12 2.8100 -0.1600 -5.39% 2.8500 2.8100 10:47
FNMAT Federal Natl Pfd T -1.27 8.1000 -0.0500 -0.61% 8.1000 8.0000 11:56
TQLA Montalvo Spirits In -1.31 0.2800 -0.0350 -11.11% 0.3150 0.2710 11:54
AEYE Audioeye Inc -1.32 0.4200 -0.0900 -17.65% 0.4200 0.3980 09:30
CZICF Canadian Zinc Corp -1.33 0.4622 -0.0353 -7.10% 0.4820 0.4583 11:59
AXIH Axion Intl Hldgs Inc -1.37 0.4900 -0.0500 -9.26% 0.5000 0.4600 11:35
HPTO Hopto Inc. -1.75 0.5500 -0.0400 -6.78% 0.5900 0.5200 11:51
PARR Par Pete Corp -1.83 2.0000 -0.1000 -4.76% 2.1200 1.9800 11:44
TTNP Titan Pharma Inc -2.18 0.9140 -0.1650 -15.29% 1.0700 0.8000 12:01
HIPP Hipcricket Inc -2.54 0.4300 -0.0750 -14.85% 0.4795 0.4250 11:58
(0)
(0)
