Posted On: 10/10/2013 11:17:37 AM
Post# of 39348
OTC/BB Most Active Stocks Thursday, October 10, 2013 11:17:12 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
OBJE Obscene Jeans Corp +2.05 0.3700 +0.0400 +12.12% 0.3800 0.3700 10:59
SGBK Stonegate Bank [Fl] +1.71 21.3000 +0.3000 +1.43% 21.3500 21.2400 10:50
APPA A.P. Pharma +1.34 0.3750 +0.0260 +7.45% 0.3800 0.3450 10:58
ECAU Echo Automotive Inc +1.26 0.3000 +0.0150 +5.26% 0.3000 0.2750 10:50
NAMG North American Oil +1.24 1.0000 +0.1000 +11.11% 1.0300 0.8900 11:01
VUZI Vuzix Corp +1.23 2.2800 +0.0800 +3.64% 2.3000 2.1800 10:45
CCHJW Charter Comm Inc +1.22 86.0200 +4.5200 +5.55% 86.0200 86.0200 10:10
CTUY Century Next Finl Co +1.18 17.6000 +0.3500 +2.03% 17.6000 17.6000 10:15
CCMMW Charter Commun Wt +1.14 90.0000 +4.0000 +4.65% 90.0000 90.0000 10:07
LBMH Liberator Medical Hl +1.13 2.1300 +0.1100 +5.45% 2.1300 1.9800 10:44
FNMAS Fannie Mae Pfd S +1.12 5.8100 +0.0600 +1.04% 5.8100 5.7300 10:16
BZNE Biozone Pharm +0.78 0.5200 +0.0670 +14.79% 0.5200 0.4530 11:01
HIPP Hipcricket Inc +0.73 0.4700 +0.0200 +4.44% 0.4800 0.4550 11:01
SIAF Sino Agro Food Inc +0.72 0.5100 +0.0190 +3.87% 0.5100 0.4910 10:46
TTNP Titan Pharma Inc +0.67 0.9600 +0.0510 +5.61% 1.0200 0.8851 11:01
SGMZ Sungame Corp +0.62 8.0000 +1.5000 +23.08% 8.0000 8.0000 10:05
CPSE Capstone +0.56 10.7500 +0.0900 +0.84% 10.7500 10.7500 09:58
FNMAH Federal Natl Mtg Pfd +0.56 4.5000 +0.0500 +1.12% 4.5000 4.4800 10:42
NROM Noble Romans Inc +0.54 1.6400 +0.0400 +2.50% 1.6500 1.5900 11:01
DMPI Delmar Pharma +0.49 1.2500 +0.0500 +4.17% 1.2500 1.2500 10:19
HPTO Hopto Inc. +0.47 0.5600 +0.0100 +1.82% 0.5600 0.5500 11:01
ARTH Arch Therapeutics Inc. +0.44 0.2850 +0.0060 +2.15% 0.2850 0.2790 10:55
ENGA Engage Mobility Inc. +0.42 1.8000 +0.1500 +9.09% 1.8000 1.6900 10:42
CLDS Cloud Star Corp +0.38 0.5100 +0.0300 +6.25% 0.5250 0.5000 10:58
FMCC Freddie Mac +0.35 1.4900 +0.0200 +1.36% 1.5300 1.4600 11:01
FTTN First Titan Corp. +0.33 1.0000 +0.0100 +1.01% 1.0000 0.9750 10:44
AXIH Axion Intl Hldgs Inc +0.32 0.5100 +0.0101 +2.02% 0.5100 0.4800 10:50
FNMA Fannie Mae +0.32 1.5800 +0.0200 +1.28% 1.6100 1.5500 11:01
PROP Propell Corp +0.26 0.5290 +0.0090 +1.73% 0.5290 0.4900 10:52
ADXS Advaxis Inc +0.25 5.3400 +0.1000 +1.91% 5.3400 5.1500 10:48
UBIQ Ubiquity Broadcasting Corp. +0.24 12.2400 +0.2400 +2.00% 12.2400 12.0000 10:48
CZICF Canadian Zinc Corp +0.23 0.4806 +0.0058 +1.22% 0.4806 0.4681 10:49
MMTIF Micromem Tech Inc +0.22 0.6000 +0.0180 +3.09% 0.6700 0.5340 10:53
FMAR First Mariner Bancorp +0.20 0.7900 +0.0090 +1.15% 0.7900 0.7881 10:49
PFIE Profire Energy Inc +0.18 2.5000 unch unch 2.5500 2.5000 10:55
FMCKJ Freddie Mac Pfd Z +0.18 5.8300 -0.0100 -0.17% 5.8500 5.8300 10:58
UMAX Umax Group Corp +0.14 0.9200 +0.0300 +3.37% 0.9200 0.8930 10:53
UREE U.S. Rare Earths Inc +0.13 2.1100 +0.0300 +1.44% 2.1500 2.1000 10:59
CLCN Creative Learning Corp +0.09 1.8200 +0.0100 +0.55% 1.8200 1.8100 10:06
MARA Marathon Patent Group Inc. +0.09 4.6500 +0.0100 +0.22% 4.6500 4.5500 09:51
PUGE Puget Technologies +0.08 1.4500 +0.0200 +1.40% 1.5000 1.4100 10:55
NXTD Nxt-Id +0.08 3.8300 +0.0100 +0.26% 3.8300 3.8000 10:47
DCBF Dcb Financial Corp unch 5.6000 unch unch 5.6000 5.6000 09:49
SFES Safestitch Medical unch 1.3500 unch unch 1.3500 1.3200 11:01
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.1140 8.0500 10:53
SITO Single Touch Systems unch 0.5300 -0.0100 -1.85% 0.5400 0.5200 10:56
SNWV Sanuwave Health Inc unch 0.7200 unch unch 0.7200 0.7100 10:06
FRAF Franklin Finl Svcs Corp unch 16.0000 unch unch 16.0000 16.0000 10:27
HIIT Hii Technologies unch 0.2850 unch unch 0.2850 0.2850 09:35
NUIN Nutrastar Intl Inc unch 1.0500 unch unch 1.0500 1.0500 10:29
AEGA Aegea Inc. unch 2.2500 unch unch 2.2800 2.2000 10:31
MRIC Mri Interventions unch 1.4000 unch unch 1.4200 1.4000 10:53
AEYE Audioeye Inc unch 0.4950 +0.0771 +18.45% 0.4950 0.4000 10:56
ENSV Enservco Corpporation unch 1.3900 unch unch 1.3900 1.3870 09:51
GLSO Glassesoff Inc. unch 1.2400 unch unch 1.2400 1.2400 10:45
BFDI Brekford Intl Corp unch 0.4900 unch unch 0.4910 0.4900 10:41
WTER Alkaline Water Company Inc. (The) -0.08 0.6080 +0.0030 +0.50% 0.6350 0.5820 10:59
SHPR Poly Shield Technologies Inc -0.08 0.9259 -0.0040 -0.43% 0.9299 0.9259 10:26
DECN Decision Diagnostics Corp -0.09 0.8198 -0.0102 -1.23% 0.8250 0.7980 10:44
FVRG Forevergreen Worldwide Corporation -0.09 1.7800 -0.0200 -1.11% 1.8000 1.7800 10:45
SVLT Sunvault Energy Inc. -0.11 0.6400 -0.0100 -1.54% 0.6400 0.6400 10:07
VPIG Virtual Piggy Inc -0.19 1.0400 -0.0600 -5.45% 1.1000 1.0300 11:00
SNGX Soligenix Inc. -0.23 1.9790 +0.0090 +0.46% 2.0000 1.9500 10:58
DIRI Direct Insite Cp -0.24 1.4600 -0.0200 -1.35% 1.5000 1.4550 10:23
DAKP Mct Holding Corp. -0.26 2.1500 -0.0300 -1.38% 2.1600 2.1500 10:17
MAXD Max Sound Corp -0.27 0.2550 -0.0050 -1.92% 0.2600 0.2450 10:34
DUMA Duma Energy Corp -0.34 1.9000 -0.0200 -1.04% 1.9000 1.9000 09:34
DRIO Labstyle -0.35 2.6200 -0.0300 -1.13% 2.6500 2.6200 10:44
XXII 22Nd Cent -0.38 1.1700 -0.0100 -0.85% 1.2000 1.1500 10:57
AMZG American Eagle Energy Corp -0.42 1.9700 -0.0300 -1.50% 2.0200 1.9500 11:00
LPAD Lapolla Industries -0.44 0.3300 -0.0200 -5.71% 0.3600 0.3300 10:17
LIQT Blue Moose Media -0.46 2.6000 -0.0500 -1.89% 2.6900 2.6000 10:49
TPNI The Pulse Network -0.69 0.3400 -0.0500 -12.82% 0.3998 0.3300 10:55
TQLA Montalvo Spirits In -0.71 0.2700 -0.0175 -6.09% 0.2860 0.2700 10:32
XBTC Xhibit Corp. -0.93 1.5500 -0.1500 -8.82% 1.6500 1.5200 11:00
AMZZ Amazonica Corp -1.00 0.6700 -0.0200 -2.90% 0.6700 0.6700 10:46
ZERO Save The World Air I -1.03 1.2600 -0.0400 -3.08% 1.2900 1.2600 11:00
CYRX Cryoport Inc -1.04 0.4101 -0.0299 -6.80% 0.4101 0.4101 10:08
PTQMF Petaquilla Minerals -1.32 0.2800 -0.0200 -6.67% 0.3007 0.2800 10:56
GTHP Guided Therapeutics -1.60 0.6400 -0.0300 -4.48% 0.6400 0.6400 10:47
CIGW Cig Wireless Corp -1.71 2.8500 -0.2500 -8.06% 2.8500 2.8500 09:49
FMCKN Federal Home Ln Mtg -1.87 4.3100 -0.2800 -6.10% 4.6000 4.3100 10:52
STVI Snap Interactive -1.97 0.5500 -0.0900 -14.06% 0.6200 0.5500 10:48
PARR Par Pete Corp -2.10 1.9000 -0.1200 -5.94% 2.0300 1.8500 10:51
VASO Vasomedical Inc -2.14 0.2550 -0.0245 -8.77% 0.2550 0.2550 10:51
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
OBJE Obscene Jeans Corp +2.05 0.3700 +0.0400 +12.12% 0.3800 0.3700 10:59
SGBK Stonegate Bank [Fl] +1.71 21.3000 +0.3000 +1.43% 21.3500 21.2400 10:50
APPA A.P. Pharma +1.34 0.3750 +0.0260 +7.45% 0.3800 0.3450 10:58
ECAU Echo Automotive Inc +1.26 0.3000 +0.0150 +5.26% 0.3000 0.2750 10:50
NAMG North American Oil +1.24 1.0000 +0.1000 +11.11% 1.0300 0.8900 11:01
VUZI Vuzix Corp +1.23 2.2800 +0.0800 +3.64% 2.3000 2.1800 10:45
CCHJW Charter Comm Inc +1.22 86.0200 +4.5200 +5.55% 86.0200 86.0200 10:10
CTUY Century Next Finl Co +1.18 17.6000 +0.3500 +2.03% 17.6000 17.6000 10:15
CCMMW Charter Commun Wt +1.14 90.0000 +4.0000 +4.65% 90.0000 90.0000 10:07
LBMH Liberator Medical Hl +1.13 2.1300 +0.1100 +5.45% 2.1300 1.9800 10:44
FNMAS Fannie Mae Pfd S +1.12 5.8100 +0.0600 +1.04% 5.8100 5.7300 10:16
BZNE Biozone Pharm +0.78 0.5200 +0.0670 +14.79% 0.5200 0.4530 11:01
HIPP Hipcricket Inc +0.73 0.4700 +0.0200 +4.44% 0.4800 0.4550 11:01
SIAF Sino Agro Food Inc +0.72 0.5100 +0.0190 +3.87% 0.5100 0.4910 10:46
TTNP Titan Pharma Inc +0.67 0.9600 +0.0510 +5.61% 1.0200 0.8851 11:01
SGMZ Sungame Corp +0.62 8.0000 +1.5000 +23.08% 8.0000 8.0000 10:05
CPSE Capstone +0.56 10.7500 +0.0900 +0.84% 10.7500 10.7500 09:58
FNMAH Federal Natl Mtg Pfd +0.56 4.5000 +0.0500 +1.12% 4.5000 4.4800 10:42
NROM Noble Romans Inc +0.54 1.6400 +0.0400 +2.50% 1.6500 1.5900 11:01
DMPI Delmar Pharma +0.49 1.2500 +0.0500 +4.17% 1.2500 1.2500 10:19
HPTO Hopto Inc. +0.47 0.5600 +0.0100 +1.82% 0.5600 0.5500 11:01
ARTH Arch Therapeutics Inc. +0.44 0.2850 +0.0060 +2.15% 0.2850 0.2790 10:55
ENGA Engage Mobility Inc. +0.42 1.8000 +0.1500 +9.09% 1.8000 1.6900 10:42
CLDS Cloud Star Corp +0.38 0.5100 +0.0300 +6.25% 0.5250 0.5000 10:58
FMCC Freddie Mac +0.35 1.4900 +0.0200 +1.36% 1.5300 1.4600 11:01
FTTN First Titan Corp. +0.33 1.0000 +0.0100 +1.01% 1.0000 0.9750 10:44
AXIH Axion Intl Hldgs Inc +0.32 0.5100 +0.0101 +2.02% 0.5100 0.4800 10:50
FNMA Fannie Mae +0.32 1.5800 +0.0200 +1.28% 1.6100 1.5500 11:01
PROP Propell Corp +0.26 0.5290 +0.0090 +1.73% 0.5290 0.4900 10:52
ADXS Advaxis Inc +0.25 5.3400 +0.1000 +1.91% 5.3400 5.1500 10:48
UBIQ Ubiquity Broadcasting Corp. +0.24 12.2400 +0.2400 +2.00% 12.2400 12.0000 10:48
CZICF Canadian Zinc Corp +0.23 0.4806 +0.0058 +1.22% 0.4806 0.4681 10:49
MMTIF Micromem Tech Inc +0.22 0.6000 +0.0180 +3.09% 0.6700 0.5340 10:53
FMAR First Mariner Bancorp +0.20 0.7900 +0.0090 +1.15% 0.7900 0.7881 10:49
PFIE Profire Energy Inc +0.18 2.5000 unch unch 2.5500 2.5000 10:55
FMCKJ Freddie Mac Pfd Z +0.18 5.8300 -0.0100 -0.17% 5.8500 5.8300 10:58
UMAX Umax Group Corp +0.14 0.9200 +0.0300 +3.37% 0.9200 0.8930 10:53
UREE U.S. Rare Earths Inc +0.13 2.1100 +0.0300 +1.44% 2.1500 2.1000 10:59
CLCN Creative Learning Corp +0.09 1.8200 +0.0100 +0.55% 1.8200 1.8100 10:06
MARA Marathon Patent Group Inc. +0.09 4.6500 +0.0100 +0.22% 4.6500 4.5500 09:51
PUGE Puget Technologies +0.08 1.4500 +0.0200 +1.40% 1.5000 1.4100 10:55
NXTD Nxt-Id +0.08 3.8300 +0.0100 +0.26% 3.8300 3.8000 10:47
DCBF Dcb Financial Corp unch 5.6000 unch unch 5.6000 5.6000 09:49
SFES Safestitch Medical unch 1.3500 unch unch 1.3500 1.3200 11:01
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.1140 8.0500 10:53
SITO Single Touch Systems unch 0.5300 -0.0100 -1.85% 0.5400 0.5200 10:56
SNWV Sanuwave Health Inc unch 0.7200 unch unch 0.7200 0.7100 10:06
FRAF Franklin Finl Svcs Corp unch 16.0000 unch unch 16.0000 16.0000 10:27
HIIT Hii Technologies unch 0.2850 unch unch 0.2850 0.2850 09:35
NUIN Nutrastar Intl Inc unch 1.0500 unch unch 1.0500 1.0500 10:29
AEGA Aegea Inc. unch 2.2500 unch unch 2.2800 2.2000 10:31
MRIC Mri Interventions unch 1.4000 unch unch 1.4200 1.4000 10:53
AEYE Audioeye Inc unch 0.4950 +0.0771 +18.45% 0.4950 0.4000 10:56
ENSV Enservco Corpporation unch 1.3900 unch unch 1.3900 1.3870 09:51
GLSO Glassesoff Inc. unch 1.2400 unch unch 1.2400 1.2400 10:45
BFDI Brekford Intl Corp unch 0.4900 unch unch 0.4910 0.4900 10:41
WTER Alkaline Water Company Inc. (The) -0.08 0.6080 +0.0030 +0.50% 0.6350 0.5820 10:59
SHPR Poly Shield Technologies Inc -0.08 0.9259 -0.0040 -0.43% 0.9299 0.9259 10:26
DECN Decision Diagnostics Corp -0.09 0.8198 -0.0102 -1.23% 0.8250 0.7980 10:44
FVRG Forevergreen Worldwide Corporation -0.09 1.7800 -0.0200 -1.11% 1.8000 1.7800 10:45
SVLT Sunvault Energy Inc. -0.11 0.6400 -0.0100 -1.54% 0.6400 0.6400 10:07
VPIG Virtual Piggy Inc -0.19 1.0400 -0.0600 -5.45% 1.1000 1.0300 11:00
SNGX Soligenix Inc. -0.23 1.9790 +0.0090 +0.46% 2.0000 1.9500 10:58
DIRI Direct Insite Cp -0.24 1.4600 -0.0200 -1.35% 1.5000 1.4550 10:23
DAKP Mct Holding Corp. -0.26 2.1500 -0.0300 -1.38% 2.1600 2.1500 10:17
MAXD Max Sound Corp -0.27 0.2550 -0.0050 -1.92% 0.2600 0.2450 10:34
DUMA Duma Energy Corp -0.34 1.9000 -0.0200 -1.04% 1.9000 1.9000 09:34
DRIO Labstyle -0.35 2.6200 -0.0300 -1.13% 2.6500 2.6200 10:44
XXII 22Nd Cent -0.38 1.1700 -0.0100 -0.85% 1.2000 1.1500 10:57
AMZG American Eagle Energy Corp -0.42 1.9700 -0.0300 -1.50% 2.0200 1.9500 11:00
LPAD Lapolla Industries -0.44 0.3300 -0.0200 -5.71% 0.3600 0.3300 10:17
LIQT Blue Moose Media -0.46 2.6000 -0.0500 -1.89% 2.6900 2.6000 10:49
TPNI The Pulse Network -0.69 0.3400 -0.0500 -12.82% 0.3998 0.3300 10:55
TQLA Montalvo Spirits In -0.71 0.2700 -0.0175 -6.09% 0.2860 0.2700 10:32
XBTC Xhibit Corp. -0.93 1.5500 -0.1500 -8.82% 1.6500 1.5200 11:00
AMZZ Amazonica Corp -1.00 0.6700 -0.0200 -2.90% 0.6700 0.6700 10:46
ZERO Save The World Air I -1.03 1.2600 -0.0400 -3.08% 1.2900 1.2600 11:00
CYRX Cryoport Inc -1.04 0.4101 -0.0299 -6.80% 0.4101 0.4101 10:08
PTQMF Petaquilla Minerals -1.32 0.2800 -0.0200 -6.67% 0.3007 0.2800 10:56
GTHP Guided Therapeutics -1.60 0.6400 -0.0300 -4.48% 0.6400 0.6400 10:47
CIGW Cig Wireless Corp -1.71 2.8500 -0.2500 -8.06% 2.8500 2.8500 09:49
FMCKN Federal Home Ln Mtg -1.87 4.3100 -0.2800 -6.10% 4.6000 4.3100 10:52
STVI Snap Interactive -1.97 0.5500 -0.0900 -14.06% 0.6200 0.5500 10:48
PARR Par Pete Corp -2.10 1.9000 -0.1200 -5.94% 2.0300 1.8500 10:51
VASO Vasomedical Inc -2.14 0.2550 -0.0245 -8.77% 0.2550 0.2550 10:51
(0)
(0)
