Posted On: 10/09/2013 1:21:39 PM
Post# of 39348
OTC/BB Most Active Stocks Wednesday, October 9, 2013 1:21:13 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MMTIF Micromem Tech Inc +4.25 0.5710 +0.2530 +79.56% 0.6090 0.3550 13:05
SNNY Sunnyside Bancorp +2.07 9.9700 +0.1000 +1.01% 9.9700 9.8700 11:36
DMPI Delmar Pharma +1.50 1.2500 +0.1500 +13.64% 1.2500 1.1000 12:48
MSHF Mediashift Inc. +1.39 3.9000 +0.2500 +6.85% 3.9000 3.9000 09:30
OBJE Obscene Jeans Corp +1.11 0.3400 +0.0300 +9.68% 0.3700 0.3300 13:04
FNMAI Fed Ntl Mtg Ser Q +0.95 4.8100 +0.1000 +2.12% 4.8100 4.8100 12:48
PROP Propell Corp +0.95 0.4890 +0.0290 +6.30% 0.4950 0.4400 12:12
PTQMF Petaquilla Minerals +0.94 0.2900 +0.0100 +3.57% 0.3100 0.2800 12:34
CWBB Commonwealth Bus Bk +0.91 19.8400 +0.1800 +0.92% 19.8400 19.8400 11:54
DCBF Dcb Financial Corp +0.85 5.6000 +0.1000 +1.82% 5.6000 5.5000 11:25
PFIE Profire Energy Inc +0.78 2.5100 +0.1200 +5.02% 2.5200 2.3980 12:59
MRIC Mri Interventions +0.75 1.4400 +0.0300 +2.13% 1.4400 1.4100 12:04
NROM Noble Romans Inc +0.71 1.6400 +0.0400 +2.50% 1.6500 1.6200 12:50
TRII Trio Resources Inc +0.65 0.4300 +0.0690 +19.11% 0.4300 0.4300 11:40
ADXS Advaxis Inc +0.57 5.1900 +0.2400 +4.85% 5.2800 5.0000 13:02
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
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 12:20
AMZG American Eagle Energy Corp +0.42 1.9600 +0.0200 +1.03% 2.0000 1.9400 12:59
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
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
XBTC Xhibit Corp. +0.24 1.6400 +0.0400 +2.50% 1.6400 1.6000 13:00
FVRG Forevergreen Worldwide Corporation +0.18 1.8900 +0.0300 +1.61% 1.9800 1.5400 13:02
WTER Alkaline Water Company Inc. (The) +0.18 0.5780 +0.0450 +8.44% 0.5850 0.5100 13:04
TPNI The Pulse Network +0.16 0.4030 +0.0100 +2.54% 0.4130 0.4000 13:04
FMCCM Freddie Mac Noncum +0.15 8.8000 +0.0300 +0.34% 8.8400 8.6400 09:54
DECN Decision Diagnostics Corp +0.12 0.8150 +0.0401 +5.17% 0.8150 0.7350 13:05
ACLZ Accelerize New Media +0.10 1.1100 +0.0100 +0.91% 1.1100 1.1100 10:51
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
NXTD Nxt-Id unch 3.8200 unch unch 3.8200 3.8200 11:12
FMAR First Mariner Bancorp unch 0.8000 unch unch 0.8000 0.8000 12:51
UREE U.S. Rare Earths Inc unch 2.1000 unch unch 2.2400 2.1000 11:35
FMCKM Federal Home Ln Mtg unch 4.5600 unch unch 4.5800 4.5500 12:05
MARA Marathon Patent Group Inc. unch 4.6000 unch unch 4.6000 4.5000 12:42
HLAN Heartland Banccorp unch 33.0000 +0.5000 +1.54% 33.0000 32.5000 12:55
SGMZ Sungame Corp unch 9.0000 unch unch 9.0000 9.0000 11:02
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
GLSO Glassesoff Inc. unch 1.2100 unch unch 1.2100 1.2000 12:17
FMCCS Fed Homeln Pfd unch 8.8100 unch unch 8.8100 8.8100 09:54
UMAX Umax Group Corp unch 0.8900 unch unch 0.8900 0.8252 11:21
ENSV Enservco Corpporation unch 1.3900 unch unch 1.3900 1.3000 12:55
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
MAXD Max Sound Corp -0.08 0.2685 -0.0015 -0.56% 0.2685 0.2500 12:54
DAKP Mct Holding Corp. -0.09 2.1800 -0.0100 -0.46% 2.2500 2.1500 12:09
UBIQ Ubiquity Broadcasting Corp. -0.09 11.9500 -0.0900 -0.75% 12.2000 11.8600 12:34
LIQT Blue Moose Media -0.09 2.6900 -0.0100 -0.37% 2.7000 2.6500 11:53
PTOO White Dental Supply -0.15 0.9500 -0.0300 -3.06% 0.9800 0.9500 11:58
FNMAS Fannie Mae Pfd S -0.18 5.7500 -0.0100 -0.17% 5.7900 5.7100 12:38
VPIG Virtual Piggy Inc -0.19 1.0600 -0.0300 -2.75% 1.1200 1.0480 12:53
CLCN Creative Learning Corp -0.26 1.8200 -0.0300 -1.62% 1.8500 1.8000 11:57
SFES Safestitch Medical -0.30 1.3400 -0.0200 -1.47% 1.3600 1.3400 13:02
AKPB Alaska Pac Bancshs -0.32 11.9000 -0.1000 -0.83% 12.0000 11.8000 12:51
APPA A.P. Pharma -0.34 0.3500 unch unch 0.3500 0.3350 12:58
WEIN West End Indiana -0.35 18.8800 -0.1200 -0.63% 18.8800 18.8800 12:08
SIAF Sino Agro Food Inc -0.38 0.5000 -0.0100 -1.96% 0.5100 0.4750 12:13
FNMAJ Fannie Mae Pfd R -0.41 5.1200 -0.0800 -1.54% 5.2000 5.1200 11:31
ARTH Arch Therapeutics Inc. -0.42 0.2745 -0.0055 -1.96% 0.2880 0.2700 12:52
DIRI Direct Insite Cp -0.46 1.4600 -0.0400 -2.67% 1.4680 1.4600 11:19
NAMG North American Oil -0.46 0.8951 -0.0349 -3.75% 0.9650 0.8951 13:02
VUZI Vuzix Corp -0.48 2.2100 -0.0300 -1.34% 2.2500 2.1800 13:03
BTHE Boston Therapeutics -0.48 1.1000 -0.0800 -6.78% 1.1000 1.1000 12:25
AEGA Aegea Inc. -0.49 2.2500 -0.1600 -6.64% 2.4400 2.2500 13:05
DUMA Duma Energy Corp -0.49 1.9200 -0.0300 -1.54% 1.9500 1.9000 12:51
FMCKJ Freddie Mac Pfd Z -0.51 5.8200 -0.0300 -0.51% 5.8500 5.8000 12:33
ZERO Save The World Air I -0.52 1.2800 -0.0200 -1.54% 1.3100 1.2600 12:30
XXII 22Nd Cent -0.55 1.1300 -0.0300 -2.59% 1.1600 1.0900 12:54
DRIO Labstyle -0.57 2.6000 -0.0500 -1.89% 2.6600 2.5000 11:42
FNMAH Federal Natl Mtg Pfd -0.63 4.4500 -0.0600 -1.33% 4.5100 4.4500 09:59
FTTN First Titan Corp. -0.66 0.9800 -0.0200 -2.00% 1.0000 0.9600 12:30
BYLK Baylake Corp -0.70 10.6000 -0.1500 -1.40% 10.7000 10.4000 11:18
BZNE Biozone Pharm -0.71 0.4750 -0.0650 -12.04% 0.5400 0.4720 12:59
FMCCH Freddie Mac 5.10 Pfd -0.72 8.9500 -0.1900 -2.08% 9.1000 8.9500 09:52
CLDS Cloud Star Corp -0.72 0.5000 -0.0390 -7.24% 0.5400 0.4890 13:00
NUIN Nutrastar Intl Inc -0.74 1.0500 -0.0700 -6.25% 1.0600 1.0500 12:31
PUGE Puget Technologies -0.78 1.4200 -0.1000 -6.58% 1.5800 1.4000 13:04
LPAD Lapolla Industries -0.81 0.3500 -0.0400 -10.26% 0.3899 0.3500 12:10
LBMH Liberator Medical Hl -0.89 1.8900 -0.0800 -4.06% 1.9600 1.8200 12:51
CZICF Canadian Zinc Corp -0.90 0.4748 -0.0227 -4.56% 0.4820 0.4583 12:31
VASO Vasomedical Inc -0.93 0.2700 -0.0100 -3.57% 0.2795 0.2550 11:10
FMCC Freddie Mac -0.93 1.4600 -0.0700 -4.58% 1.5900 1.4500 13:05
SNGX Soligenix Inc. -1.03 1.9300 -0.0700 -3.50% 2.0400 1.9100 13:01
ECAU Echo Automotive Inc -1.10 0.2780 -0.0130 -4.47% 0.3000 0.2750 12:16
AXIH Axion Intl Hldgs Inc -1.11 0.4999 -0.0401 -7.43% 0.5000 0.4600 12:06
CIGW Cig Wireless Corp -1.12 2.8200 -0.1500 -5.05% 2.8500 2.8100 12:58
FNMA Fannie Mae -1.22 1.5200 -0.0900 -5.59% 1.6600 1.4800 13:05
FNMAT Federal Natl Pfd T -1.27 8.1000 -0.0500 -0.61% 8.1000 8.0000 11:56
AEYE Audioeye Inc -1.35 0.4179 -0.0921 -18.06% 0.4200 0.3980 12:27
TQLA Montalvo Spirits In -1.67 0.2730 -0.0420 -13.33% 0.3150 0.2700 13:04
HPTO Hopto Inc. -1.75 0.5400 -0.0500 -8.47% 0.5900 0.5200 13:04
PARR Par Pete Corp -1.83 2.0000 -0.1000 -4.76% 2.1200 1.9800 11:44
HIPP Hipcricket Inc -1.98 0.4500 -0.0550 -10.89% 0.4795 0.4250 12:57
TTNP Titan Pharma Inc -2.08 0.9050 -0.1740 -16.13% 1.0700 0.8000 13:05
FNMFM Fed Natl Mtg Pfd E -3.72 8.5000 -1.9900 -18.97% 8.5000 8.5000 12:26
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MMTIF Micromem Tech Inc +4.25 0.5710 +0.2530 +79.56% 0.6090 0.3550 13:05
SNNY Sunnyside Bancorp +2.07 9.9700 +0.1000 +1.01% 9.9700 9.8700 11:36
DMPI Delmar Pharma +1.50 1.2500 +0.1500 +13.64% 1.2500 1.1000 12:48
MSHF Mediashift Inc. +1.39 3.9000 +0.2500 +6.85% 3.9000 3.9000 09:30
OBJE Obscene Jeans Corp +1.11 0.3400 +0.0300 +9.68% 0.3700 0.3300 13:04
FNMAI Fed Ntl Mtg Ser Q +0.95 4.8100 +0.1000 +2.12% 4.8100 4.8100 12:48
PROP Propell Corp +0.95 0.4890 +0.0290 +6.30% 0.4950 0.4400 12:12
PTQMF Petaquilla Minerals +0.94 0.2900 +0.0100 +3.57% 0.3100 0.2800 12:34
CWBB Commonwealth Bus Bk +0.91 19.8400 +0.1800 +0.92% 19.8400 19.8400 11:54
DCBF Dcb Financial Corp +0.85 5.6000 +0.1000 +1.82% 5.6000 5.5000 11:25
PFIE Profire Energy Inc +0.78 2.5100 +0.1200 +5.02% 2.5200 2.3980 12:59
MRIC Mri Interventions +0.75 1.4400 +0.0300 +2.13% 1.4400 1.4100 12:04
NROM Noble Romans Inc +0.71 1.6400 +0.0400 +2.50% 1.6500 1.6200 12:50
TRII Trio Resources Inc +0.65 0.4300 +0.0690 +19.11% 0.4300 0.4300 11:40
ADXS Advaxis Inc +0.57 5.1900 +0.2400 +4.85% 5.2800 5.0000 13:02
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
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 12:20
AMZG American Eagle Energy Corp +0.42 1.9600 +0.0200 +1.03% 2.0000 1.9400 12:59
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
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
XBTC Xhibit Corp. +0.24 1.6400 +0.0400 +2.50% 1.6400 1.6000 13:00
FVRG Forevergreen Worldwide Corporation +0.18 1.8900 +0.0300 +1.61% 1.9800 1.5400 13:02
WTER Alkaline Water Company Inc. (The) +0.18 0.5780 +0.0450 +8.44% 0.5850 0.5100 13:04
TPNI The Pulse Network +0.16 0.4030 +0.0100 +2.54% 0.4130 0.4000 13:04
FMCCM Freddie Mac Noncum +0.15 8.8000 +0.0300 +0.34% 8.8400 8.6400 09:54
DECN Decision Diagnostics Corp +0.12 0.8150 +0.0401 +5.17% 0.8150 0.7350 13:05
ACLZ Accelerize New Media +0.10 1.1100 +0.0100 +0.91% 1.1100 1.1100 10:51
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
NXTD Nxt-Id unch 3.8200 unch unch 3.8200 3.8200 11:12
FMAR First Mariner Bancorp unch 0.8000 unch unch 0.8000 0.8000 12:51
UREE U.S. Rare Earths Inc unch 2.1000 unch unch 2.2400 2.1000 11:35
FMCKM Federal Home Ln Mtg unch 4.5600 unch unch 4.5800 4.5500 12:05
MARA Marathon Patent Group Inc. unch 4.6000 unch unch 4.6000 4.5000 12:42
HLAN Heartland Banccorp unch 33.0000 +0.5000 +1.54% 33.0000 32.5000 12:55
SGMZ Sungame Corp unch 9.0000 unch unch 9.0000 9.0000 11:02
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
GLSO Glassesoff Inc. unch 1.2100 unch unch 1.2100 1.2000 12:17
FMCCS Fed Homeln Pfd unch 8.8100 unch unch 8.8100 8.8100 09:54
UMAX Umax Group Corp unch 0.8900 unch unch 0.8900 0.8252 11:21
ENSV Enservco Corpporation unch 1.3900 unch unch 1.3900 1.3000 12:55
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
MAXD Max Sound Corp -0.08 0.2685 -0.0015 -0.56% 0.2685 0.2500 12:54
DAKP Mct Holding Corp. -0.09 2.1800 -0.0100 -0.46% 2.2500 2.1500 12:09
UBIQ Ubiquity Broadcasting Corp. -0.09 11.9500 -0.0900 -0.75% 12.2000 11.8600 12:34
LIQT Blue Moose Media -0.09 2.6900 -0.0100 -0.37% 2.7000 2.6500 11:53
PTOO White Dental Supply -0.15 0.9500 -0.0300 -3.06% 0.9800 0.9500 11:58
FNMAS Fannie Mae Pfd S -0.18 5.7500 -0.0100 -0.17% 5.7900 5.7100 12:38
VPIG Virtual Piggy Inc -0.19 1.0600 -0.0300 -2.75% 1.1200 1.0480 12:53
CLCN Creative Learning Corp -0.26 1.8200 -0.0300 -1.62% 1.8500 1.8000 11:57
SFES Safestitch Medical -0.30 1.3400 -0.0200 -1.47% 1.3600 1.3400 13:02
AKPB Alaska Pac Bancshs -0.32 11.9000 -0.1000 -0.83% 12.0000 11.8000 12:51
APPA A.P. Pharma -0.34 0.3500 unch unch 0.3500 0.3350 12:58
WEIN West End Indiana -0.35 18.8800 -0.1200 -0.63% 18.8800 18.8800 12:08
SIAF Sino Agro Food Inc -0.38 0.5000 -0.0100 -1.96% 0.5100 0.4750 12:13
FNMAJ Fannie Mae Pfd R -0.41 5.1200 -0.0800 -1.54% 5.2000 5.1200 11:31
ARTH Arch Therapeutics Inc. -0.42 0.2745 -0.0055 -1.96% 0.2880 0.2700 12:52
DIRI Direct Insite Cp -0.46 1.4600 -0.0400 -2.67% 1.4680 1.4600 11:19
NAMG North American Oil -0.46 0.8951 -0.0349 -3.75% 0.9650 0.8951 13:02
VUZI Vuzix Corp -0.48 2.2100 -0.0300 -1.34% 2.2500 2.1800 13:03
BTHE Boston Therapeutics -0.48 1.1000 -0.0800 -6.78% 1.1000 1.1000 12:25
AEGA Aegea Inc. -0.49 2.2500 -0.1600 -6.64% 2.4400 2.2500 13:05
DUMA Duma Energy Corp -0.49 1.9200 -0.0300 -1.54% 1.9500 1.9000 12:51
FMCKJ Freddie Mac Pfd Z -0.51 5.8200 -0.0300 -0.51% 5.8500 5.8000 12:33
ZERO Save The World Air I -0.52 1.2800 -0.0200 -1.54% 1.3100 1.2600 12:30
XXII 22Nd Cent -0.55 1.1300 -0.0300 -2.59% 1.1600 1.0900 12:54
DRIO Labstyle -0.57 2.6000 -0.0500 -1.89% 2.6600 2.5000 11:42
FNMAH Federal Natl Mtg Pfd -0.63 4.4500 -0.0600 -1.33% 4.5100 4.4500 09:59
FTTN First Titan Corp. -0.66 0.9800 -0.0200 -2.00% 1.0000 0.9600 12:30
BYLK Baylake Corp -0.70 10.6000 -0.1500 -1.40% 10.7000 10.4000 11:18
BZNE Biozone Pharm -0.71 0.4750 -0.0650 -12.04% 0.5400 0.4720 12:59
FMCCH Freddie Mac 5.10 Pfd -0.72 8.9500 -0.1900 -2.08% 9.1000 8.9500 09:52
CLDS Cloud Star Corp -0.72 0.5000 -0.0390 -7.24% 0.5400 0.4890 13:00
NUIN Nutrastar Intl Inc -0.74 1.0500 -0.0700 -6.25% 1.0600 1.0500 12:31
PUGE Puget Technologies -0.78 1.4200 -0.1000 -6.58% 1.5800 1.4000 13:04
LPAD Lapolla Industries -0.81 0.3500 -0.0400 -10.26% 0.3899 0.3500 12:10
LBMH Liberator Medical Hl -0.89 1.8900 -0.0800 -4.06% 1.9600 1.8200 12:51
CZICF Canadian Zinc Corp -0.90 0.4748 -0.0227 -4.56% 0.4820 0.4583 12:31
VASO Vasomedical Inc -0.93 0.2700 -0.0100 -3.57% 0.2795 0.2550 11:10
FMCC Freddie Mac -0.93 1.4600 -0.0700 -4.58% 1.5900 1.4500 13:05
SNGX Soligenix Inc. -1.03 1.9300 -0.0700 -3.50% 2.0400 1.9100 13:01
ECAU Echo Automotive Inc -1.10 0.2780 -0.0130 -4.47% 0.3000 0.2750 12:16
AXIH Axion Intl Hldgs Inc -1.11 0.4999 -0.0401 -7.43% 0.5000 0.4600 12:06
CIGW Cig Wireless Corp -1.12 2.8200 -0.1500 -5.05% 2.8500 2.8100 12:58
FNMA Fannie Mae -1.22 1.5200 -0.0900 -5.59% 1.6600 1.4800 13:05
FNMAT Federal Natl Pfd T -1.27 8.1000 -0.0500 -0.61% 8.1000 8.0000 11:56
AEYE Audioeye Inc -1.35 0.4179 -0.0921 -18.06% 0.4200 0.3980 12:27
TQLA Montalvo Spirits In -1.67 0.2730 -0.0420 -13.33% 0.3150 0.2700 13:04
HPTO Hopto Inc. -1.75 0.5400 -0.0500 -8.47% 0.5900 0.5200 13:04
PARR Par Pete Corp -1.83 2.0000 -0.1000 -4.76% 2.1200 1.9800 11:44
HIPP Hipcricket Inc -1.98 0.4500 -0.0550 -10.89% 0.4795 0.4250 12:57
TTNP Titan Pharma Inc -2.08 0.9050 -0.1740 -16.13% 1.0700 0.8000 13:05
FNMFM Fed Natl Mtg Pfd E -3.72 8.5000 -1.9900 -18.97% 8.5000 8.5000 12:26
(0)
(0)
