Posted On: 10/10/2013 1:22:52 PM
Post# of 39348
OTC/BB Most Active Stocks Thursday, October 10, 2013 1:22:26 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FMAR First Mariner Bancorp +2.41 0.9300 +0.1490 +19.08% 0.9400 0.7881 12:53
SGBK Stonegate Bank [Fl] +2.33 21.4400 +0.4400 +2.10% 21.4400 21.2400 13:02
FNMAI Fed Ntl Mtg Ser Q +2.03 4.9600 +0.2100 +4.42% 5.2000 4.8900 11:45
OBJE Obscene Jeans Corp +1.97 0.3680 +0.0380 +11.52% 0.3800 0.3520 13:04
APPA A.P. Pharma +1.62 0.3700 +0.0210 +6.02% 0.3800 0.3450 13:04
NAMG North American Oil +1.55 1.0200 +0.1200 +13.33% 1.0400 0.8900 13:07
CPSE Capstone +1.42 10.9000 +0.2400 +2.25% 10.9000 10.7500 11:10
FNMAS Fannie Mae Pfd S +1.29 5.8200 +0.0700 +1.22% 5.8200 5.7300 12:35
ECAU Echo Automotive Inc +1.26 0.3000 +0.0150 +5.26% 0.3000 0.2750 12:53
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
CLDS Cloud Star Corp +0.99 0.5300 +0.0500 +10.42% 0.5350 0.5000 13:06
SGMZ Sungame Corp +0.95 9.0000 +2.5000 +38.46% 9.0000 8.0000 13:02
SIAF Sino Agro Food Inc +0.90 0.5150 +0.0240 +4.89% 0.5250 0.4910 13:03
ADXS Advaxis Inc +0.83 5.5900 +0.3500 +6.68% 5.7000 5.1500 13:04
PUGE Puget Technologies +0.77 1.4900 +0.0600 +4.20% 1.5500 1.4100 12:44
FMCC Freddie Mac +0.71 1.5100 +0.0400 +2.72% 1.5300 1.4600 13:07
AEGA Aegea Inc. +0.70 2.4800 +0.2300 +10.22% 2.5000 2.2000 11:53
TTNP Titan Pharma Inc +0.62 0.9560 +0.0470 +5.17% 1.0200 0.8851 13:03
CWBB Commonwealth Bus Bk +0.61 19.9600 +0.1200 +0.60% 19.9600 19.9600 11:36
FNMAH Federal Natl Mtg Pfd +0.56 4.5000 +0.0500 +1.12% 4.5000 4.4800 12:17
FNMA Fannie Mae +0.56 1.5950 +0.0350 +2.24% 1.6100 1.5500 13:07
BZNE Biozone Pharm +0.53 0.4850 +0.0320 +7.06% 0.5280 0.4530 13:07
MRIC Mri Interventions +0.51 1.4200 +0.0200 +1.43% 1.4200 1.4000 12:38
AMZZ Amazonica Corp +0.49 0.7000 +0.0100 +1.45% 0.7000 0.6700 13:05
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 13:06
LBMH Liberator Medical Hl +0.43 2.0600 +0.0400 +1.98% 2.1300 1.9800 13:05
FSRL First Reliance Bk SC +0.40 1.8900 +0.0400 +2.16% 1.8900 1.8100 12:25
ENGA Engage Mobility Inc. +0.39 1.7900 +0.1400 +8.48% 1.8000 1.6900 12:36
HIPP Hipcricket Inc +0.38 0.4600 +0.0100 +2.22% 0.4800 0.4450 13:03
PFIE Profire Energy Inc +0.35 2.5600 +0.0600 +2.40% 2.5600 2.5000 13:01
FTTN First Titan Corp. +0.33 1.0000 +0.0100 +1.01% 1.0000 0.9750 12:53
AXIH Axion Intl Hldgs Inc +0.32 0.5100 +0.0101 +2.02% 0.5100 0.4800 10:50
LBCP Liberty Bancorp Inc +0.27 11.9700 +0.0700 +0.59% 11.9700 11.9700 12:27
NXTD Nxt-Id +0.24 3.8500 +0.0300 +0.79% 3.8500 3.8000 12:16
ARTH Arch Therapeutics Inc. +0.22 0.2820 +0.0030 +1.08% 0.2850 0.2790 12:55
CZICF Canadian Zinc Corp +0.21 0.4800 +0.0052 +1.10% 0.4807 0.4675 12:41
SHPR Poly Shield Technologies Inc +0.20 0.9400 +0.0101 +1.09% 0.9400 0.9150 12:40
FMCKJ Freddie Mac Pfd Z +0.18 5.8500 +0.0100 +0.17% 5.8500 5.8300 12:40
FNMAJ Fannie Mae Pfd R +0.15 5.1400 +0.0300 +0.59% 5.1500 5.1400 11:24
PROP Propell Corp +0.14 0.5250 +0.0050 +0.96% 0.5290 0.4900 12:21
UMAX Umax Group Corp +0.14 0.9200 +0.0300 +3.37% 0.9200 0.8930 10:53
AMZG American Eagle Energy Corp +0.14 2.0000 unch unch 2.0200 1.9500 12:49
UREE U.S. Rare Earths Inc +0.13 2.1000 +0.0200 +0.96% 2.1500 2.1000 12:42
SVLT Sunvault Energy Inc. +0.10 0.6600 +0.0100 +1.54% 0.6600 0.6400 12:07
CLCN Creative Learning Corp +0.09 1.8200 +0.0100 +0.55% 1.8200 1.8100 10:06
TQLA Montalvo Spirits In +0.06 0.2890 +0.0015 +0.52% 0.2890 0.2700 12:58
AEYE Audioeye Inc +0.03 0.4200 +0.0021 +0.50% 0.4950 0.3701 12:20
DCBF Dcb Financial Corp unch 5.6000 unch unch 5.6000 5.6000 09:49
ZERO Save The World Air I unch 1.3000 unch unch 1.3000 1.2600 11:53
NUIN Nutrastar Intl Inc unch 1.0500 unch unch 1.0500 1.0500 11:41
SNGX Soligenix Inc. unch 1.9700 unch unch 2.0000 1.9500 13:02
LPAD Lapolla Industries unch 0.3500 unch unch 0.3600 0.3300 11:08
XXII 22Nd Cent unch 1.1900 +0.0100 +0.85% 1.2000 1.1500 12:59
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.1140 8.0500 13:02
ACLZ Accelerize New Media unch 1.1100 unch unch 1.1100 1.1050 11:03
VUZI Vuzix Corp unch 2.2000 unch unch 2.3000 2.1800 12:31
PTQMF Petaquilla Minerals unch 0.3000 unch unch 0.3007 0.2800 12:26
SFES Safestitch Medical unch 1.3500 unch unch 1.3900 1.3200 11:56
FRAF Franklin Finl Svcs Corp unch 16.0000 unch unch 16.0000 16.0000 10:27
DECN Decision Diagnostics Corp -0.09 0.8200 -0.0100 -1.20% 0.8250 0.7950 13:01
TRII Trio Resources Inc -0.09 0.4200 -0.0100 -2.33% 0.4200 0.4200 12:50
WTER Alkaline Water Company Inc. (The) -0.10 0.5890 -0.0160 -2.64% 0.6350 0.5730 13:04
NROM Noble Romans Inc -0.18 1.6100 +0.0100 +0.63% 1.6500 1.5900 13:05
UBIQ Ubiquity Broadcasting Corp. -0.20 11.8000 -0.2000 -1.67% 12.2400 11.8000 12:18
GLSO Glassesoff Inc. -0.22 1.2300 -0.0100 -0.81% 1.2400 1.2300 12:53
DIRI Direct Insite Cp -0.24 1.4600 -0.0200 -1.35% 1.5000 1.4550 11:15
FMCKN Federal Home Ln Mtg -0.29 4.5500 -0.0400 -0.87% 4.6000 4.3100 11:27
SITO Single Touch Systems -0.34 0.5350 -0.0050 -0.93% 0.5400 0.5200 12:53
SNWV Sanuwave Health Inc -0.37 0.7100 -0.0100 -1.39% 0.7200 0.7100 12:35
PARR Par Pete Corp -0.39 2.0000 -0.0200 -0.99% 2.0300 1.8500 12:41
STVI Snap Interactive -0.45 0.6200 -0.0200 -3.13% 0.6200 0.5500 12:51
HIIT Hii Technologies -0.46 0.2800 -0.0050 -1.75% 0.2850 0.2800 11:44
VPIG Virtual Piggy Inc -0.57 1.0100 -0.0900 -8.18% 1.1000 0.9900 12:32
GTHP Guided Therapeutics -0.57 0.6600 -0.0100 -1.49% 0.6700 0.6400 11:56
LIQT Blue Moose Media -0.64 2.5800 -0.0700 -2.64% 2.6900 2.5000 12:48
FVRG Forevergreen Worldwide Corporation -0.65 1.6600 -0.1400 -7.78% 1.8000 1.6100 13:06
MMTIF Micromem Tech Inc -0.65 0.5300 -0.0520 -8.93% 0.6700 0.5100 13:02
DUMA Duma Energy Corp -0.67 1.8800 -0.0400 -2.08% 1.9000 1.8800 12:43
DAKP Mct Holding Corp. -0.77 2.0900 -0.0900 -4.13% 2.1600 2.0900 13:00
DRIO Labstyle -0.82 2.5800 -0.0700 -2.64% 2.6500 2.5800 12:43
MARA Marathon Patent Group Inc. -0.82 4.5500 -0.0900 -1.94% 4.6500 4.5100 13:04
TPNI The Pulse Network -0.86 0.3400 -0.0500 -12.82% 0.3998 0.3300 12:55
BFDI Brekford Intl Corp -0.91 0.4800 -0.0100 -2.04% 0.4910 0.4800 11:18
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 1.5000 -0.2000 -11.76% 1.6500 1.4800 12:15
ENSV Enservco Corpporation -1.47 1.3000 -0.0900 -6.47% 1.3900 1.2300 13:01
CIGW Cig Wireless Corp -1.71 2.8500 -0.2500 -8.06% 2.8500 2.8500 09:49
VASO Vasomedical Inc -1.76 0.2600 -0.0195 -6.98% 0.2600 0.2550 12:26
FNMFM Fed Natl Mtg Pfd E -1.97 9.9100 -0.6800 -6.42% 9.9100 9.9100 11:50
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FMAR First Mariner Bancorp +2.41 0.9300 +0.1490 +19.08% 0.9400 0.7881 12:53
SGBK Stonegate Bank [Fl] +2.33 21.4400 +0.4400 +2.10% 21.4400 21.2400 13:02
FNMAI Fed Ntl Mtg Ser Q +2.03 4.9600 +0.2100 +4.42% 5.2000 4.8900 11:45
OBJE Obscene Jeans Corp +1.97 0.3680 +0.0380 +11.52% 0.3800 0.3520 13:04
APPA A.P. Pharma +1.62 0.3700 +0.0210 +6.02% 0.3800 0.3450 13:04
NAMG North American Oil +1.55 1.0200 +0.1200 +13.33% 1.0400 0.8900 13:07
CPSE Capstone +1.42 10.9000 +0.2400 +2.25% 10.9000 10.7500 11:10
FNMAS Fannie Mae Pfd S +1.29 5.8200 +0.0700 +1.22% 5.8200 5.7300 12:35
ECAU Echo Automotive Inc +1.26 0.3000 +0.0150 +5.26% 0.3000 0.2750 12:53
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
CLDS Cloud Star Corp +0.99 0.5300 +0.0500 +10.42% 0.5350 0.5000 13:06
SGMZ Sungame Corp +0.95 9.0000 +2.5000 +38.46% 9.0000 8.0000 13:02
SIAF Sino Agro Food Inc +0.90 0.5150 +0.0240 +4.89% 0.5250 0.4910 13:03
ADXS Advaxis Inc +0.83 5.5900 +0.3500 +6.68% 5.7000 5.1500 13:04
PUGE Puget Technologies +0.77 1.4900 +0.0600 +4.20% 1.5500 1.4100 12:44
FMCC Freddie Mac +0.71 1.5100 +0.0400 +2.72% 1.5300 1.4600 13:07
AEGA Aegea Inc. +0.70 2.4800 +0.2300 +10.22% 2.5000 2.2000 11:53
TTNP Titan Pharma Inc +0.62 0.9560 +0.0470 +5.17% 1.0200 0.8851 13:03
CWBB Commonwealth Bus Bk +0.61 19.9600 +0.1200 +0.60% 19.9600 19.9600 11:36
FNMAH Federal Natl Mtg Pfd +0.56 4.5000 +0.0500 +1.12% 4.5000 4.4800 12:17
FNMA Fannie Mae +0.56 1.5950 +0.0350 +2.24% 1.6100 1.5500 13:07
BZNE Biozone Pharm +0.53 0.4850 +0.0320 +7.06% 0.5280 0.4530 13:07
MRIC Mri Interventions +0.51 1.4200 +0.0200 +1.43% 1.4200 1.4000 12:38
AMZZ Amazonica Corp +0.49 0.7000 +0.0100 +1.45% 0.7000 0.6700 13:05
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 13:06
LBMH Liberator Medical Hl +0.43 2.0600 +0.0400 +1.98% 2.1300 1.9800 13:05
FSRL First Reliance Bk SC +0.40 1.8900 +0.0400 +2.16% 1.8900 1.8100 12:25
ENGA Engage Mobility Inc. +0.39 1.7900 +0.1400 +8.48% 1.8000 1.6900 12:36
HIPP Hipcricket Inc +0.38 0.4600 +0.0100 +2.22% 0.4800 0.4450 13:03
PFIE Profire Energy Inc +0.35 2.5600 +0.0600 +2.40% 2.5600 2.5000 13:01
FTTN First Titan Corp. +0.33 1.0000 +0.0100 +1.01% 1.0000 0.9750 12:53
AXIH Axion Intl Hldgs Inc +0.32 0.5100 +0.0101 +2.02% 0.5100 0.4800 10:50
LBCP Liberty Bancorp Inc +0.27 11.9700 +0.0700 +0.59% 11.9700 11.9700 12:27
NXTD Nxt-Id +0.24 3.8500 +0.0300 +0.79% 3.8500 3.8000 12:16
ARTH Arch Therapeutics Inc. +0.22 0.2820 +0.0030 +1.08% 0.2850 0.2790 12:55
CZICF Canadian Zinc Corp +0.21 0.4800 +0.0052 +1.10% 0.4807 0.4675 12:41
SHPR Poly Shield Technologies Inc +0.20 0.9400 +0.0101 +1.09% 0.9400 0.9150 12:40
FMCKJ Freddie Mac Pfd Z +0.18 5.8500 +0.0100 +0.17% 5.8500 5.8300 12:40
FNMAJ Fannie Mae Pfd R +0.15 5.1400 +0.0300 +0.59% 5.1500 5.1400 11:24
PROP Propell Corp +0.14 0.5250 +0.0050 +0.96% 0.5290 0.4900 12:21
UMAX Umax Group Corp +0.14 0.9200 +0.0300 +3.37% 0.9200 0.8930 10:53
AMZG American Eagle Energy Corp +0.14 2.0000 unch unch 2.0200 1.9500 12:49
UREE U.S. Rare Earths Inc +0.13 2.1000 +0.0200 +0.96% 2.1500 2.1000 12:42
SVLT Sunvault Energy Inc. +0.10 0.6600 +0.0100 +1.54% 0.6600 0.6400 12:07
CLCN Creative Learning Corp +0.09 1.8200 +0.0100 +0.55% 1.8200 1.8100 10:06
TQLA Montalvo Spirits In +0.06 0.2890 +0.0015 +0.52% 0.2890 0.2700 12:58
AEYE Audioeye Inc +0.03 0.4200 +0.0021 +0.50% 0.4950 0.3701 12:20
DCBF Dcb Financial Corp unch 5.6000 unch unch 5.6000 5.6000 09:49
ZERO Save The World Air I unch 1.3000 unch unch 1.3000 1.2600 11:53
NUIN Nutrastar Intl Inc unch 1.0500 unch unch 1.0500 1.0500 11:41
SNGX Soligenix Inc. unch 1.9700 unch unch 2.0000 1.9500 13:02
LPAD Lapolla Industries unch 0.3500 unch unch 0.3600 0.3300 11:08
XXII 22Nd Cent unch 1.1900 +0.0100 +0.85% 1.2000 1.1500 12:59
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.1140 8.0500 13:02
ACLZ Accelerize New Media unch 1.1100 unch unch 1.1100 1.1050 11:03
VUZI Vuzix Corp unch 2.2000 unch unch 2.3000 2.1800 12:31
PTQMF Petaquilla Minerals unch 0.3000 unch unch 0.3007 0.2800 12:26
SFES Safestitch Medical unch 1.3500 unch unch 1.3900 1.3200 11:56
FRAF Franklin Finl Svcs Corp unch 16.0000 unch unch 16.0000 16.0000 10:27
DECN Decision Diagnostics Corp -0.09 0.8200 -0.0100 -1.20% 0.8250 0.7950 13:01
TRII Trio Resources Inc -0.09 0.4200 -0.0100 -2.33% 0.4200 0.4200 12:50
WTER Alkaline Water Company Inc. (The) -0.10 0.5890 -0.0160 -2.64% 0.6350 0.5730 13:04
NROM Noble Romans Inc -0.18 1.6100 +0.0100 +0.63% 1.6500 1.5900 13:05
UBIQ Ubiquity Broadcasting Corp. -0.20 11.8000 -0.2000 -1.67% 12.2400 11.8000 12:18
GLSO Glassesoff Inc. -0.22 1.2300 -0.0100 -0.81% 1.2400 1.2300 12:53
DIRI Direct Insite Cp -0.24 1.4600 -0.0200 -1.35% 1.5000 1.4550 11:15
FMCKN Federal Home Ln Mtg -0.29 4.5500 -0.0400 -0.87% 4.6000 4.3100 11:27
SITO Single Touch Systems -0.34 0.5350 -0.0050 -0.93% 0.5400 0.5200 12:53
SNWV Sanuwave Health Inc -0.37 0.7100 -0.0100 -1.39% 0.7200 0.7100 12:35
PARR Par Pete Corp -0.39 2.0000 -0.0200 -0.99% 2.0300 1.8500 12:41
STVI Snap Interactive -0.45 0.6200 -0.0200 -3.13% 0.6200 0.5500 12:51
HIIT Hii Technologies -0.46 0.2800 -0.0050 -1.75% 0.2850 0.2800 11:44
VPIG Virtual Piggy Inc -0.57 1.0100 -0.0900 -8.18% 1.1000 0.9900 12:32
GTHP Guided Therapeutics -0.57 0.6600 -0.0100 -1.49% 0.6700 0.6400 11:56
LIQT Blue Moose Media -0.64 2.5800 -0.0700 -2.64% 2.6900 2.5000 12:48
FVRG Forevergreen Worldwide Corporation -0.65 1.6600 -0.1400 -7.78% 1.8000 1.6100 13:06
MMTIF Micromem Tech Inc -0.65 0.5300 -0.0520 -8.93% 0.6700 0.5100 13:02
DUMA Duma Energy Corp -0.67 1.8800 -0.0400 -2.08% 1.9000 1.8800 12:43
DAKP Mct Holding Corp. -0.77 2.0900 -0.0900 -4.13% 2.1600 2.0900 13:00
DRIO Labstyle -0.82 2.5800 -0.0700 -2.64% 2.6500 2.5800 12:43
MARA Marathon Patent Group Inc. -0.82 4.5500 -0.0900 -1.94% 4.6500 4.5100 13:04
TPNI The Pulse Network -0.86 0.3400 -0.0500 -12.82% 0.3998 0.3300 12:55
BFDI Brekford Intl Corp -0.91 0.4800 -0.0100 -2.04% 0.4910 0.4800 11:18
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 1.5000 -0.2000 -11.76% 1.6500 1.4800 12:15
ENSV Enservco Corpporation -1.47 1.3000 -0.0900 -6.47% 1.3900 1.2300 13:01
CIGW Cig Wireless Corp -1.71 2.8500 -0.2500 -8.06% 2.8500 2.8500 09:49
VASO Vasomedical Inc -1.76 0.2600 -0.0195 -6.98% 0.2600 0.2550 12:26
FNMFM Fed Natl Mtg Pfd E -1.97 9.9100 -0.6800 -6.42% 9.9100 9.9100 11:50
(0)
(0)
