Posted On: 10/09/2013 2:23:59 PM
Post# of 39348
OTC/BB Most Active Stocks Wednesday, October 9, 2013 2:23:33 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MMTIF Micromem Tech Inc +4.28 0.5500 +0.2320 +72.96% 0.6090 0.3550 13:56
SNNY Sunnyside Bancorp +2.07 9.9700 +0.1000 +1.01% 9.9700 9.8700 11:36
PTQMF Petaquilla Minerals +1.72 0.3000 +0.0200 +7.14% 0.3100 0.2800 13:31
PROP Propell Corp +1.69 0.5150 +0.0550 +11.96% 0.5150 0.4400 13:40
OBJE Obscene Jeans Corp +1.58 0.3400 +0.0300 +9.68% 0.3700 0.3300 13:56
FNMAL Fed Natl Mtg Pfd M +1.58 9.1400 +0.3900 +4.46% 9.1400 9.1400 13:28
MSHF Mediashift Inc. +1.39 3.9000 +0.2500 +6.85% 3.9000 3.9000 09:30
HLAN Heartland Banccorp +1.32 33.0000 +0.5000 +1.54% 33.0000 32.5000 12:55
DMPI Delmar Pharma +1.05 1.2000 +0.1000 +9.09% 1.3000 1.1000 13:41
FNMAI Fed Ntl Mtg Ser Q +0.95 4.8100 +0.1000 +2.12% 4.8100 4.8100 12:48
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
MRIC Mri Interventions +0.75 1.4400 +0.0300 +2.13% 1.4400 1.4100 12:04
PFIE Profire Energy Inc +0.73 2.5100 +0.1200 +5.02% 2.5200 2.3980 12:59
ADXS Advaxis Inc +0.68 5.2400 +0.2900 +5.86% 5.2800 5.0000 13:53
TRII Trio Resources Inc +0.65 0.4300 +0.0690 +19.11% 0.4300 0.4300 11:40
AMZG American Eagle Energy Corp +0.56 1.9800 +0.0400 +2.06% 2.0000 1.9400 14:07
SVLT Sunvault Energy Inc. +0.53 0.6500 +0.0500 +8.33% 0.6600 0.6500 11:44
WTER Alkaline Water Company Inc. (The) +0.53 0.5800 +0.0470 +8.82% 0.5850 0.5100 14:06
FSRL First Reliance Bk SC +0.51 1.8500 +0.0500 +2.78% 1.8500 1.8500 09:32
DECN Decision Diagnostics Corp +0.48 0.8250 +0.0501 +6.47% 0.8400 0.7350 14:05
CRVW Careview Comm Inc +0.44 0.4400 +0.0100 +2.33% 0.4400 0.4300 12:20
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
XXII 22Nd Cent +0.36 1.1800 +0.0200 +1.72% 1.1800 1.0900 14:08
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 14:07
SITO Single Touch Systems +0.25 0.5450 +0.0050 +0.93% 0.5450 0.5440 14:00
XBTC Xhibit Corp. +0.24 1.6400 +0.0400 +2.50% 1.6400 1.6000 13:00
TPNI The Pulse Network +0.16 0.4029 +0.0099 +2.52% 0.4130 0.3940 14:05
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
FNMAK Federal Natl Pfd N +0.03 9.1000 +0.0100 +0.11% 9.1000 9.1000 10:32
HIIT Hii Technologies unch 0.2850 unch unch 0.2850 0.2850 13:17
FMCKM Federal Home Ln Mtg unch 4.5600 unch unch 4.5800 4.5500 12:05
NROM Noble Romans Inc unch 1.6000 unch unch 1.6500 1.6000 14:07
AMZZ Amazonica Corp unch 0.6900 unch unch 0.7000 0.6900 14:01
SNWV Sanuwave Health Inc unch 0.7300 +0.0001 +0.01% 0.7300 0.7050 09:44
NXTD Nxt-Id unch 3.8200 unch unch 3.8200 3.8200 13:18
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
SGMZ Sungame Corp unch 9.0000 unch unch 9.0000 9.0000 11:02
CYRX Cryoport Inc unch 0.4390 unch unch 0.4400 0.4390 13:59
ENSV Enservco Corpporation unch 1.3900 unch unch 1.3900 1.3000 12:55
FNMFM Fed Natl Mtg Pfd E -0.03 10.4800 -0.0100 -0.10% 10.4800 8.5000 14:08
UBIQ Ubiquity Broadcasting Corp. -0.04 11.7500 -0.2900 -2.41% 12.2000 11.5700 14:01
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
DAKP Mct Holding Corp. -0.09 2.1800 -0.0100 -0.46% 2.2500 2.1500 12:09
LIQT Blue Moose Media -0.09 2.6900 -0.0100 -0.37% 2.7000 2.6500 11:53
MAXD Max Sound Corp -0.10 0.2680 -0.0020 -0.74% 0.2685 0.2500 13:44
UMAX Umax Group Corp -0.10 0.8900 unch unch 0.8900 0.8252 14:04
FMCCH Freddie Mac 5.10 Pfd -0.12 8.9200 -0.2200 -2.41% 9.1000 8.9200 14:08
CIGW Cig Wireless Corp -0.14 2.9500 -0.0200 -0.67% 2.9500 2.8100 13:17
PTOO White Dental Supply -0.15 0.9500 -0.0300 -3.06% 0.9800 0.9500 11:58
FMCKJ Freddie Mac Pfd Z -0.17 5.8400 -0.0100 -0.17% 5.8500 5.8000 14:08
FNMAS Fannie Mae Pfd S -0.18 5.7500 -0.0100 -0.17% 5.7900 5.7100 14:04
SMTP Smtp Inc -0.22 1.0800 -0.0100 -0.92% 1.0800 1.0800 13:41
FMAR First Mariner Bancorp -0.22 0.7900 -0.0100 -1.25% 0.8019 0.7890 13:59
DIRI Direct Insite Cp -0.23 1.4800 -0.0200 -1.33% 1.4800 1.4600 14:02
UREE U.S. Rare Earths Inc -0.25 2.0600 -0.0400 -1.90% 2.2400 2.0600 14:07
VPIG Virtual Piggy Inc -0.25 1.0500 -0.0400 -3.67% 1.1200 1.0000 13:39
CLCN Creative Learning Corp -0.26 1.8200 -0.0300 -1.62% 1.8500 1.8000 11:57
ZERO Save The World Air I -0.26 1.2900 -0.0100 -0.77% 1.3100 1.2600 13:57
FVRG Forevergreen Worldwide Corporation -0.27 1.8000 -0.0600 -3.23% 1.9800 1.5400 14:01
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 13:06
APPA A.P. Pharma -0.34 0.3450 -0.0050 -1.43% 0.3500 0.3350 14:02
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 13:50
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 14:02
LBMH Liberator Medical Hl -0.45 1.9300 -0.0400 -2.03% 1.9600 1.8200 14:02
MARA Marathon Patent Group Inc. -0.45 4.5500 -0.0500 -1.09% 4.6000 4.5000 13:58
BTHE Boston Therapeutics -0.48 1.1000 -0.0800 -6.78% 1.1000 1.1000 12:25
DUMA Duma Energy Corp -0.49 1.9200 -0.0300 -1.54% 1.9500 1.9000 12:51
AEGA Aegea Inc. -0.49 2.2500 -0.1600 -6.64% 2.4400 2.1500 13:32
DRIO Labstyle -0.57 2.6000 -0.0500 -1.89% 2.6600 2.5000 13:15
SHPR Poly Shield Technologies Inc -0.59 0.9200 -0.0300 -3.16% 0.9400 0.9200 14:07
STVI Snap Interactive -0.61 0.6400 -0.0300 -4.48% 0.6400 0.6400 13:17
FNMAH Federal Natl Mtg Pfd -0.63 4.4500 -0.0600 -1.33% 4.5100 4.4500 09:59
BYLK Baylake Corp -0.70 10.6000 -0.1500 -1.40% 10.7000 10.4000 11:18
NUIN Nutrastar Intl Inc -0.74 1.0500 -0.0700 -6.25% 1.0600 1.0500 13:10
PUGE Puget Technologies -0.78 1.4200 -0.1000 -6.58% 1.5800 1.4000 13:47
LPAD Lapolla Industries -0.81 0.3500 -0.0400 -10.26% 0.3899 0.3500 12:10
SNGX Soligenix Inc. -0.81 1.9300 -0.0700 -3.50% 2.0400 1.9100 14:07
CLDS Cloud Star Corp -0.90 0.4900 -0.0490 -9.09% 0.5400 0.4700 14:05
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 1.4800 -0.0500 -3.27% 1.5900 1.4500 14:07
NAMG North American Oil -0.93 0.8700 -0.0600 -6.45% 0.9650 0.8700 14:08
VUZI Vuzix Corp -0.94 2.1800 -0.0600 -2.68% 2.2500 2.1800 14:02
FNMA Fannie Mae -0.96 1.5400 -0.0700 -4.35% 1.6600 1.4800 14:08
FTTN First Titan Corp. -0.98 0.9700 -0.0300 -3.00% 1.0000 0.9600 13:57
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
FNMAT Federal Natl Pfd T -1.27 8.1000 -0.0500 -0.61% 8.2500 8.0000 14:06
BZNE Biozone Pharm -1.28 0.4650 -0.0750 -13.89% 0.5400 0.4500 14:07
AEYE Audioeye Inc -1.35 0.4179 -0.0921 -18.06% 0.4200 0.3980 12:27
PARR Par Pete Corp -1.51 2.0200 -0.0800 -3.81% 2.1200 1.9800 14:08
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MMTIF Micromem Tech Inc +4.28 0.5500 +0.2320 +72.96% 0.6090 0.3550 13:56
SNNY Sunnyside Bancorp +2.07 9.9700 +0.1000 +1.01% 9.9700 9.8700 11:36
PTQMF Petaquilla Minerals +1.72 0.3000 +0.0200 +7.14% 0.3100 0.2800 13:31
PROP Propell Corp +1.69 0.5150 +0.0550 +11.96% 0.5150 0.4400 13:40
OBJE Obscene Jeans Corp +1.58 0.3400 +0.0300 +9.68% 0.3700 0.3300 13:56
FNMAL Fed Natl Mtg Pfd M +1.58 9.1400 +0.3900 +4.46% 9.1400 9.1400 13:28
MSHF Mediashift Inc. +1.39 3.9000 +0.2500 +6.85% 3.9000 3.9000 09:30
HLAN Heartland Banccorp +1.32 33.0000 +0.5000 +1.54% 33.0000 32.5000 12:55
DMPI Delmar Pharma +1.05 1.2000 +0.1000 +9.09% 1.3000 1.1000 13:41
FNMAI Fed Ntl Mtg Ser Q +0.95 4.8100 +0.1000 +2.12% 4.8100 4.8100 12:48
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
MRIC Mri Interventions +0.75 1.4400 +0.0300 +2.13% 1.4400 1.4100 12:04
PFIE Profire Energy Inc +0.73 2.5100 +0.1200 +5.02% 2.5200 2.3980 12:59
ADXS Advaxis Inc +0.68 5.2400 +0.2900 +5.86% 5.2800 5.0000 13:53
TRII Trio Resources Inc +0.65 0.4300 +0.0690 +19.11% 0.4300 0.4300 11:40
AMZG American Eagle Energy Corp +0.56 1.9800 +0.0400 +2.06% 2.0000 1.9400 14:07
SVLT Sunvault Energy Inc. +0.53 0.6500 +0.0500 +8.33% 0.6600 0.6500 11:44
WTER Alkaline Water Company Inc. (The) +0.53 0.5800 +0.0470 +8.82% 0.5850 0.5100 14:06
FSRL First Reliance Bk SC +0.51 1.8500 +0.0500 +2.78% 1.8500 1.8500 09:32
DECN Decision Diagnostics Corp +0.48 0.8250 +0.0501 +6.47% 0.8400 0.7350 14:05
CRVW Careview Comm Inc +0.44 0.4400 +0.0100 +2.33% 0.4400 0.4300 12:20
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
XXII 22Nd Cent +0.36 1.1800 +0.0200 +1.72% 1.1800 1.0900 14:08
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 14:07
SITO Single Touch Systems +0.25 0.5450 +0.0050 +0.93% 0.5450 0.5440 14:00
XBTC Xhibit Corp. +0.24 1.6400 +0.0400 +2.50% 1.6400 1.6000 13:00
TPNI The Pulse Network +0.16 0.4029 +0.0099 +2.52% 0.4130 0.3940 14:05
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
FNMAK Federal Natl Pfd N +0.03 9.1000 +0.0100 +0.11% 9.1000 9.1000 10:32
HIIT Hii Technologies unch 0.2850 unch unch 0.2850 0.2850 13:17
FMCKM Federal Home Ln Mtg unch 4.5600 unch unch 4.5800 4.5500 12:05
NROM Noble Romans Inc unch 1.6000 unch unch 1.6500 1.6000 14:07
AMZZ Amazonica Corp unch 0.6900 unch unch 0.7000 0.6900 14:01
SNWV Sanuwave Health Inc unch 0.7300 +0.0001 +0.01% 0.7300 0.7050 09:44
NXTD Nxt-Id unch 3.8200 unch unch 3.8200 3.8200 13:18
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
SGMZ Sungame Corp unch 9.0000 unch unch 9.0000 9.0000 11:02
CYRX Cryoport Inc unch 0.4390 unch unch 0.4400 0.4390 13:59
ENSV Enservco Corpporation unch 1.3900 unch unch 1.3900 1.3000 12:55
FNMFM Fed Natl Mtg Pfd E -0.03 10.4800 -0.0100 -0.10% 10.4800 8.5000 14:08
UBIQ Ubiquity Broadcasting Corp. -0.04 11.7500 -0.2900 -2.41% 12.2000 11.5700 14:01
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
DAKP Mct Holding Corp. -0.09 2.1800 -0.0100 -0.46% 2.2500 2.1500 12:09
LIQT Blue Moose Media -0.09 2.6900 -0.0100 -0.37% 2.7000 2.6500 11:53
MAXD Max Sound Corp -0.10 0.2680 -0.0020 -0.74% 0.2685 0.2500 13:44
UMAX Umax Group Corp -0.10 0.8900 unch unch 0.8900 0.8252 14:04
FMCCH Freddie Mac 5.10 Pfd -0.12 8.9200 -0.2200 -2.41% 9.1000 8.9200 14:08
CIGW Cig Wireless Corp -0.14 2.9500 -0.0200 -0.67% 2.9500 2.8100 13:17
PTOO White Dental Supply -0.15 0.9500 -0.0300 -3.06% 0.9800 0.9500 11:58
FMCKJ Freddie Mac Pfd Z -0.17 5.8400 -0.0100 -0.17% 5.8500 5.8000 14:08
FNMAS Fannie Mae Pfd S -0.18 5.7500 -0.0100 -0.17% 5.7900 5.7100 14:04
SMTP Smtp Inc -0.22 1.0800 -0.0100 -0.92% 1.0800 1.0800 13:41
FMAR First Mariner Bancorp -0.22 0.7900 -0.0100 -1.25% 0.8019 0.7890 13:59
DIRI Direct Insite Cp -0.23 1.4800 -0.0200 -1.33% 1.4800 1.4600 14:02
UREE U.S. Rare Earths Inc -0.25 2.0600 -0.0400 -1.90% 2.2400 2.0600 14:07
VPIG Virtual Piggy Inc -0.25 1.0500 -0.0400 -3.67% 1.1200 1.0000 13:39
CLCN Creative Learning Corp -0.26 1.8200 -0.0300 -1.62% 1.8500 1.8000 11:57
ZERO Save The World Air I -0.26 1.2900 -0.0100 -0.77% 1.3100 1.2600 13:57
FVRG Forevergreen Worldwide Corporation -0.27 1.8000 -0.0600 -3.23% 1.9800 1.5400 14:01
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 13:06
APPA A.P. Pharma -0.34 0.3450 -0.0050 -1.43% 0.3500 0.3350 14:02
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 13:50
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 14:02
LBMH Liberator Medical Hl -0.45 1.9300 -0.0400 -2.03% 1.9600 1.8200 14:02
MARA Marathon Patent Group Inc. -0.45 4.5500 -0.0500 -1.09% 4.6000 4.5000 13:58
BTHE Boston Therapeutics -0.48 1.1000 -0.0800 -6.78% 1.1000 1.1000 12:25
DUMA Duma Energy Corp -0.49 1.9200 -0.0300 -1.54% 1.9500 1.9000 12:51
AEGA Aegea Inc. -0.49 2.2500 -0.1600 -6.64% 2.4400 2.1500 13:32
DRIO Labstyle -0.57 2.6000 -0.0500 -1.89% 2.6600 2.5000 13:15
SHPR Poly Shield Technologies Inc -0.59 0.9200 -0.0300 -3.16% 0.9400 0.9200 14:07
STVI Snap Interactive -0.61 0.6400 -0.0300 -4.48% 0.6400 0.6400 13:17
FNMAH Federal Natl Mtg Pfd -0.63 4.4500 -0.0600 -1.33% 4.5100 4.4500 09:59
BYLK Baylake Corp -0.70 10.6000 -0.1500 -1.40% 10.7000 10.4000 11:18
NUIN Nutrastar Intl Inc -0.74 1.0500 -0.0700 -6.25% 1.0600 1.0500 13:10
PUGE Puget Technologies -0.78 1.4200 -0.1000 -6.58% 1.5800 1.4000 13:47
LPAD Lapolla Industries -0.81 0.3500 -0.0400 -10.26% 0.3899 0.3500 12:10
SNGX Soligenix Inc. -0.81 1.9300 -0.0700 -3.50% 2.0400 1.9100 14:07
CLDS Cloud Star Corp -0.90 0.4900 -0.0490 -9.09% 0.5400 0.4700 14:05
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 1.4800 -0.0500 -3.27% 1.5900 1.4500 14:07
NAMG North American Oil -0.93 0.8700 -0.0600 -6.45% 0.9650 0.8700 14:08
VUZI Vuzix Corp -0.94 2.1800 -0.0600 -2.68% 2.2500 2.1800 14:02
FNMA Fannie Mae -0.96 1.5400 -0.0700 -4.35% 1.6600 1.4800 14:08
FTTN First Titan Corp. -0.98 0.9700 -0.0300 -3.00% 1.0000 0.9600 13:57
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
FNMAT Federal Natl Pfd T -1.27 8.1000 -0.0500 -0.61% 8.2500 8.0000 14:06
BZNE Biozone Pharm -1.28 0.4650 -0.0750 -13.89% 0.5400 0.4500 14:07
AEYE Audioeye Inc -1.35 0.4179 -0.0921 -18.06% 0.4200 0.3980 12:27
PARR Par Pete Corp -1.51 2.0200 -0.0800 -3.81% 2.1200 1.9800 14:08
(0)
(0)
