Posted On: 10/10/2013 12:19:55 PM
Post# of 39348
OTC/BB Most Active Stocks Thursday, October 10, 2013 12:19:30 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAI Fed Ntl Mtg Ser Q +2.03 4.9600 +0.2100 +4.42% 5.2000 4.8900 11:45
SGBK Stonegate Bank [Fl] +1.71 21.3000 +0.3000 +1.43% 21.3500 21.2400 10:50
NAMG North American Oil +1.55 1.0300 +0.1300 +14.44% 1.0400 0.8900 12:03
CPSE Capstone +1.42 10.9000 +0.2400 +2.25% 10.9000 10.7500 11:10
APPA A.P. Pharma +1.34 0.3790 +0.0300 +8.60% 0.3800 0.3450 12:03
ECAU Echo Automotive Inc +1.26 0.2950 +0.0100 +3.51% 0.3000 0.2750 11:57
OBJE Obscene Jeans Corp +1.25 0.3520 +0.0220 +6.67% 0.3800 0.3520 11:49
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
BZNE Biozone Pharm +0.90 0.4950 +0.0420 +9.27% 0.5280 0.4530 12:03
CLDS Cloud Star Corp +0.83 0.5250 +0.0450 +9.38% 0.5300 0.5000 12:00
SIAF Sino Agro Food Inc +0.72 0.5100 +0.0190 +3.87% 0.5250 0.4910 11:51
NROM Noble Romans Inc +0.72 1.6400 +0.0400 +2.50% 1.6500 1.5900 11:23
SGMZ Sungame Corp +0.71 8.2500 +1.7500 +26.92% 8.2500 8.0000 11:09
AEGA Aegea Inc. +0.70 2.4800 +0.2300 +10.22% 2.5000 2.2000 11:53
SFES Safestitch Medical +0.66 1.3500 unch unch 1.3900 1.3200 11:56
LBMH Liberator Medical Hl +0.64 2.0300 +0.0100 +0.50% 2.1300 1.9800 12:01
CWBB Commonwealth Bus Bk +0.61 19.9600 +0.1200 +0.60% 19.9600 19.9600 11:36
MMTIF Micromem Tech Inc +0.57 0.6000 +0.0180 +3.09% 0.6700 0.5340 11:58
FNMAS Fannie Mae Pfd S +0.57 5.7900 +0.0400 +0.70% 5.8100 5.7300 12:00
FNMAH Federal Natl Mtg Pfd +0.56 4.5000 +0.0500 +1.12% 4.5000 4.4800 10:42
FMCC Freddie Mac +0.53 1.5000 +0.0300 +2.04% 1.5300 1.4600 12:03
ADXS Advaxis Inc +0.51 5.4000 +0.1600 +3.05% 5.4500 5.1500 12:02
MRIC Mri Interventions +0.51 1.4200 +0.0200 +1.43% 1.4200 1.4000 11:29
DMPI Delmar Pharma +0.49 1.2500 +0.0500 +4.17% 1.2500 1.2500 10:19
TTNP Titan Pharma Inc +0.44 0.9590 +0.0500 +5.50% 1.0200 0.8851 12:04
ENGA Engage Mobility Inc. +0.42 1.8000 +0.1500 +9.09% 1.8000 1.6900 11:28
HIPP Hipcricket Inc +0.38 0.4600 +0.0100 +2.22% 0.4800 0.4450 12:00
FTTN First Titan Corp. +0.33 1.0000 +0.0100 +1.01% 1.0000 0.9750 12:02
AXIH Axion Intl Hldgs Inc +0.32 0.5100 +0.0101 +2.02% 0.5100 0.4800 10:50
PUGE Puget Technologies +0.32 1.4700 +0.0400 +2.80% 1.5000 1.4100 11:46
FNMA Fannie Mae +0.32 1.5800 +0.0200 +1.28% 1.6100 1.5500 12:03
ARTH Arch Therapeutics Inc. +0.22 0.2820 +0.0030 +1.08% 0.2850 0.2790 11:46
FMAR First Mariner Bancorp +0.20 0.8900 +0.1090 +13.96% 0.9000 0.7881 12:00
UREE U.S. Rare Earths Inc +0.19 2.1100 +0.0300 +1.44% 2.1500 2.1000 10:59
FNMAJ Fannie Mae Pfd R +0.15 5.1400 +0.0300 +0.59% 5.1500 5.1400 11:24
UMAX Umax Group Corp +0.14 0.9200 +0.0300 +3.37% 0.9200 0.8930 10:53
PFIE Profire Energy Inc +0.12 2.5500 +0.0500 +2.00% 2.5500 2.5000 11:56
MARA Marathon Patent Group Inc. +0.09 4.5500 -0.0900 -1.94% 4.6500 4.5500 11:56
CLCN Creative Learning Corp +0.09 1.8200 +0.0100 +0.55% 1.8200 1.8100 10:06
PROP Propell Corp +0.07 0.5225 +0.0025 +0.48% 0.5290 0.4900 11:34
SNGX Soligenix Inc. +0.06 1.9750 +0.0050 +0.25% 2.0000 1.9500 11:50
NUIN Nutrastar Intl Inc unch 1.0500 unch unch 1.0500 1.0500 11:41
DCBF Dcb Financial Corp unch 5.6000 unch unch 5.6000 5.6000 09:49
ACLZ Accelerize New Media unch 1.1100 unch unch 1.1100 1.1050 11:03
GLSO Glassesoff Inc. unch 1.2400 unch unch 1.2400 1.2400 10:45
LPAD Lapolla Industries unch 0.3500 unch unch 0.3600 0.3300 11:08
HPTO Hopto Inc. unch 0.5500 unch unch 0.5600 0.5500 11:53
NXTD Nxt-Id unch 3.8200 unch unch 3.8300 3.8000 11:49
AEYE Audioeye Inc unch 0.4179 unch unch 0.4950 0.4000 11:24
SNWV Sanuwave Health Inc unch 0.7200 unch unch 0.7200 0.7100 11:32
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.1140 8.0500 11:26
ZERO Save The World Air I unch 1.3000 unch unch 1.3000 1.2600 11:53
GTHP Guided Therapeutics unch 0.6600 -0.0100 -1.49% 0.6700 0.6400 11:56
FRAF Franklin Finl Svcs Corp unch 16.0000 unch unch 16.0000 16.0000 10:27
AMZG American Eagle Energy Corp unch 2.0000 unch unch 2.0200 1.9500 11:34
UBIQ Ubiquity Broadcasting Corp. -0.10 11.9000 -0.1000 -0.83% 12.2400 11.9000 11:58
SVLT Sunvault Energy Inc. -0.11 0.6400 -0.0100 -1.54% 0.6400 0.6400 10:07
VUZI Vuzix Corp -0.16 2.2300 +0.0300 +1.36% 2.3000 2.1800 11:57
FMCKJ Freddie Mac Pfd Z -0.17 5.8300 -0.0100 -0.17% 5.8500 5.8300 10:58
DECN Decision Diagnostics Corp -0.18 0.7950 -0.0350 -4.22% 0.8250 0.7950 12:00
XXII 22Nd Cent -0.19 1.1700 -0.0100 -0.85% 1.2000 1.1500 11:47
WTER Alkaline Water Company Inc. (The) -0.24 0.5730 -0.0320 -5.29% 0.6350 0.5730 12:02
DIRI Direct Insite Cp -0.24 1.4600 -0.0200 -1.35% 1.5000 1.4550 11:15
DAKP Mct Holding Corp. -0.25 2.1000 -0.0800 -3.67% 2.1600 2.1000 12:00
FMCKN Federal Home Ln Mtg -0.29 4.5500 -0.0400 -0.87% 4.6000 4.3100 11:27
SHPR Poly Shield Technologies Inc -0.30 0.9150 -0.0149 -1.60% 0.9299 0.9150 11:46
TQLA Montalvo Spirits In -0.30 0.2782 -0.0093 -3.23% 0.2860 0.2700 12:03
CZICF Canadian Zinc Corp -0.30 0.4675 -0.0073 -1.54% 0.4807 0.4675 11:37
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 2.6120 11:40
HIIT Hii Technologies -0.46 0.2800 -0.0050 -1.75% 0.2850 0.2800 11:44
LIQT Blue Moose Media -0.46 2.6000 -0.0500 -1.89% 2.6900 2.6000 10:49
VPIG Virtual Piggy Inc -0.64 1.0000 -0.1000 -9.09% 1.1000 0.9900 11:43
FVRG Forevergreen Worldwide Corporation -0.69 1.6500 -0.1500 -8.33% 1.8000 1.6100 11:50
TPNI The Pulse Network -0.86 0.3350 -0.0550 -14.10% 0.3998 0.3300 11:57
STVI Snap Interactive -0.90 0.6000 -0.0400 -6.25% 0.6200 0.5500 11:26
BFDI Brekford Intl Corp -0.91 0.4800 -0.0100 -2.04% 0.4910 0.4800 11:18
AMZZ Amazonica Corp -1.00 0.7000 +0.0100 +1.45% 0.7000 0.6700 11:57
CYRX Cryoport Inc -1.04 0.4101 -0.0299 -6.80% 0.4101 0.4101 10:08
HLAN Heartland Banccorp -1.11 32.5700 -0.4300 -1.30% 32.5700 32.5700 11:51
XBTC Xhibit Corp. -1.24 1.4800 -0.2200 -12.94% 1.6500 1.4800 11:59
PARR Par Pete Corp -1.32 1.9500 -0.0700 -3.47% 2.0300 1.8500 11:25
SITO Single Touch Systems -1.33 0.5200 -0.0200 -3.70% 0.5400 0.5200 12:03
PTQMF Petaquilla Minerals -1.63 0.2800 -0.0200 -6.67% 0.3007 0.2800 11:56
CIGW Cig Wireless Corp -1.71 2.8500 -0.2500 -8.06% 2.8500 2.8500 09:49
FNMFM Fed Natl Mtg Pfd E -1.97 9.9100 -0.6800 -6.42% 9.9100 9.9100 11:50
ENSV Enservco Corpporation -2.04 1.2830 -0.1070 -7.70% 1.3900 1.2600 11:58
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
FNMAI Fed Ntl Mtg Ser Q +2.03 4.9600 +0.2100 +4.42% 5.2000 4.8900 11:45
SGBK Stonegate Bank [Fl] +1.71 21.3000 +0.3000 +1.43% 21.3500 21.2400 10:50
NAMG North American Oil +1.55 1.0300 +0.1300 +14.44% 1.0400 0.8900 12:03
CPSE Capstone +1.42 10.9000 +0.2400 +2.25% 10.9000 10.7500 11:10
APPA A.P. Pharma +1.34 0.3790 +0.0300 +8.60% 0.3800 0.3450 12:03
ECAU Echo Automotive Inc +1.26 0.2950 +0.0100 +3.51% 0.3000 0.2750 11:57
OBJE Obscene Jeans Corp +1.25 0.3520 +0.0220 +6.67% 0.3800 0.3520 11:49
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
BZNE Biozone Pharm +0.90 0.4950 +0.0420 +9.27% 0.5280 0.4530 12:03
CLDS Cloud Star Corp +0.83 0.5250 +0.0450 +9.38% 0.5300 0.5000 12:00
SIAF Sino Agro Food Inc +0.72 0.5100 +0.0190 +3.87% 0.5250 0.4910 11:51
NROM Noble Romans Inc +0.72 1.6400 +0.0400 +2.50% 1.6500 1.5900 11:23
SGMZ Sungame Corp +0.71 8.2500 +1.7500 +26.92% 8.2500 8.0000 11:09
AEGA Aegea Inc. +0.70 2.4800 +0.2300 +10.22% 2.5000 2.2000 11:53
SFES Safestitch Medical +0.66 1.3500 unch unch 1.3900 1.3200 11:56
LBMH Liberator Medical Hl +0.64 2.0300 +0.0100 +0.50% 2.1300 1.9800 12:01
CWBB Commonwealth Bus Bk +0.61 19.9600 +0.1200 +0.60% 19.9600 19.9600 11:36
MMTIF Micromem Tech Inc +0.57 0.6000 +0.0180 +3.09% 0.6700 0.5340 11:58
FNMAS Fannie Mae Pfd S +0.57 5.7900 +0.0400 +0.70% 5.8100 5.7300 12:00
FNMAH Federal Natl Mtg Pfd +0.56 4.5000 +0.0500 +1.12% 4.5000 4.4800 10:42
FMCC Freddie Mac +0.53 1.5000 +0.0300 +2.04% 1.5300 1.4600 12:03
ADXS Advaxis Inc +0.51 5.4000 +0.1600 +3.05% 5.4500 5.1500 12:02
MRIC Mri Interventions +0.51 1.4200 +0.0200 +1.43% 1.4200 1.4000 11:29
DMPI Delmar Pharma +0.49 1.2500 +0.0500 +4.17% 1.2500 1.2500 10:19
TTNP Titan Pharma Inc +0.44 0.9590 +0.0500 +5.50% 1.0200 0.8851 12:04
ENGA Engage Mobility Inc. +0.42 1.8000 +0.1500 +9.09% 1.8000 1.6900 11:28
HIPP Hipcricket Inc +0.38 0.4600 +0.0100 +2.22% 0.4800 0.4450 12:00
FTTN First Titan Corp. +0.33 1.0000 +0.0100 +1.01% 1.0000 0.9750 12:02
AXIH Axion Intl Hldgs Inc +0.32 0.5100 +0.0101 +2.02% 0.5100 0.4800 10:50
PUGE Puget Technologies +0.32 1.4700 +0.0400 +2.80% 1.5000 1.4100 11:46
FNMA Fannie Mae +0.32 1.5800 +0.0200 +1.28% 1.6100 1.5500 12:03
ARTH Arch Therapeutics Inc. +0.22 0.2820 +0.0030 +1.08% 0.2850 0.2790 11:46
FMAR First Mariner Bancorp +0.20 0.8900 +0.1090 +13.96% 0.9000 0.7881 12:00
UREE U.S. Rare Earths Inc +0.19 2.1100 +0.0300 +1.44% 2.1500 2.1000 10:59
FNMAJ Fannie Mae Pfd R +0.15 5.1400 +0.0300 +0.59% 5.1500 5.1400 11:24
UMAX Umax Group Corp +0.14 0.9200 +0.0300 +3.37% 0.9200 0.8930 10:53
PFIE Profire Energy Inc +0.12 2.5500 +0.0500 +2.00% 2.5500 2.5000 11:56
MARA Marathon Patent Group Inc. +0.09 4.5500 -0.0900 -1.94% 4.6500 4.5500 11:56
CLCN Creative Learning Corp +0.09 1.8200 +0.0100 +0.55% 1.8200 1.8100 10:06
PROP Propell Corp +0.07 0.5225 +0.0025 +0.48% 0.5290 0.4900 11:34
SNGX Soligenix Inc. +0.06 1.9750 +0.0050 +0.25% 2.0000 1.9500 11:50
NUIN Nutrastar Intl Inc unch 1.0500 unch unch 1.0500 1.0500 11:41
DCBF Dcb Financial Corp unch 5.6000 unch unch 5.6000 5.6000 09:49
ACLZ Accelerize New Media unch 1.1100 unch unch 1.1100 1.1050 11:03
GLSO Glassesoff Inc. unch 1.2400 unch unch 1.2400 1.2400 10:45
LPAD Lapolla Industries unch 0.3500 unch unch 0.3600 0.3300 11:08
HPTO Hopto Inc. unch 0.5500 unch unch 0.5600 0.5500 11:53
NXTD Nxt-Id unch 3.8200 unch unch 3.8300 3.8000 11:49
AEYE Audioeye Inc unch 0.4179 unch unch 0.4950 0.4000 11:24
SNWV Sanuwave Health Inc unch 0.7200 unch unch 0.7200 0.7100 11:32
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.1140 8.0500 11:26
ZERO Save The World Air I unch 1.3000 unch unch 1.3000 1.2600 11:53
GTHP Guided Therapeutics unch 0.6600 -0.0100 -1.49% 0.6700 0.6400 11:56
FRAF Franklin Finl Svcs Corp unch 16.0000 unch unch 16.0000 16.0000 10:27
AMZG American Eagle Energy Corp unch 2.0000 unch unch 2.0200 1.9500 11:34
UBIQ Ubiquity Broadcasting Corp. -0.10 11.9000 -0.1000 -0.83% 12.2400 11.9000 11:58
SVLT Sunvault Energy Inc. -0.11 0.6400 -0.0100 -1.54% 0.6400 0.6400 10:07
VUZI Vuzix Corp -0.16 2.2300 +0.0300 +1.36% 2.3000 2.1800 11:57
FMCKJ Freddie Mac Pfd Z -0.17 5.8300 -0.0100 -0.17% 5.8500 5.8300 10:58
DECN Decision Diagnostics Corp -0.18 0.7950 -0.0350 -4.22% 0.8250 0.7950 12:00
XXII 22Nd Cent -0.19 1.1700 -0.0100 -0.85% 1.2000 1.1500 11:47
WTER Alkaline Water Company Inc. (The) -0.24 0.5730 -0.0320 -5.29% 0.6350 0.5730 12:02
DIRI Direct Insite Cp -0.24 1.4600 -0.0200 -1.35% 1.5000 1.4550 11:15
DAKP Mct Holding Corp. -0.25 2.1000 -0.0800 -3.67% 2.1600 2.1000 12:00
FMCKN Federal Home Ln Mtg -0.29 4.5500 -0.0400 -0.87% 4.6000 4.3100 11:27
SHPR Poly Shield Technologies Inc -0.30 0.9150 -0.0149 -1.60% 0.9299 0.9150 11:46
TQLA Montalvo Spirits In -0.30 0.2782 -0.0093 -3.23% 0.2860 0.2700 12:03
CZICF Canadian Zinc Corp -0.30 0.4675 -0.0073 -1.54% 0.4807 0.4675 11:37
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 2.6120 11:40
HIIT Hii Technologies -0.46 0.2800 -0.0050 -1.75% 0.2850 0.2800 11:44
LIQT Blue Moose Media -0.46 2.6000 -0.0500 -1.89% 2.6900 2.6000 10:49
VPIG Virtual Piggy Inc -0.64 1.0000 -0.1000 -9.09% 1.1000 0.9900 11:43
FVRG Forevergreen Worldwide Corporation -0.69 1.6500 -0.1500 -8.33% 1.8000 1.6100 11:50
TPNI The Pulse Network -0.86 0.3350 -0.0550 -14.10% 0.3998 0.3300 11:57
STVI Snap Interactive -0.90 0.6000 -0.0400 -6.25% 0.6200 0.5500 11:26
BFDI Brekford Intl Corp -0.91 0.4800 -0.0100 -2.04% 0.4910 0.4800 11:18
AMZZ Amazonica Corp -1.00 0.7000 +0.0100 +1.45% 0.7000 0.6700 11:57
CYRX Cryoport Inc -1.04 0.4101 -0.0299 -6.80% 0.4101 0.4101 10:08
HLAN Heartland Banccorp -1.11 32.5700 -0.4300 -1.30% 32.5700 32.5700 11:51
XBTC Xhibit Corp. -1.24 1.4800 -0.2200 -12.94% 1.6500 1.4800 11:59
PARR Par Pete Corp -1.32 1.9500 -0.0700 -3.47% 2.0300 1.8500 11:25
SITO Single Touch Systems -1.33 0.5200 -0.0200 -3.70% 0.5400 0.5200 12:03
PTQMF Petaquilla Minerals -1.63 0.2800 -0.0200 -6.67% 0.3007 0.2800 11:56
CIGW Cig Wireless Corp -1.71 2.8500 -0.2500 -8.06% 2.8500 2.8500 09:49
FNMFM Fed Natl Mtg Pfd E -1.97 9.9100 -0.6800 -6.42% 9.9100 9.9100 11:50
ENSV Enservco Corpporation -2.04 1.2830 -0.1070 -7.70% 1.3900 1.2600 11:58
VASO Vasomedical Inc -2.14 0.2550 -0.0245 -8.77% 0.2550 0.2550 10:51
(0)
(0)
