Posted On: 10/10/2013 2:25:08 PM
Post# of 39348
OTC/BB Most Active Stocks Thursday, October 10, 2013 2:24:42 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
OBJE Obscene Jeans Corp +2.05 0.3700 +0.0400 +12.12% 0.3800 0.3520 13:15
FNMAI Fed Ntl Mtg Ser Q +2.03 4.9600 +0.2100 +4.42% 5.2000 4.8900 11:45
NAMG North American Oil +1.73 1.0500 +0.1500 +16.67% 1.0800 0.8900 14:08
SGBK Stonegate Bank [Fl] +1.71 21.3000 +0.3000 +1.43% 21.4400 21.2400 14:02
APPA A.P. Pharma +1.48 0.3725 +0.0235 +6.73% 0.3800 0.3450 14:07
CPSE Capstone +1.42 10.9000 +0.2400 +2.25% 10.9000 10.7500 11:10
ADXS Advaxis Inc +1.31 5.8200 +0.5800 +11.07% 5.8200 5.1500 13:50
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
SHPR Poly Shield Technologies Inc +0.98 0.9800 +0.0501 +5.39% 0.9800 0.9150 13:14
SGMZ Sungame Corp +0.95 9.0000 +2.5000 +38.46% 9.0000 8.0000 13:02
FNMAS Fannie Mae Pfd S +0.94 5.8000 +0.0500 +0.87% 5.9600 5.7300 14:05
PUGE Puget Technologies +0.84 1.5400 +0.1100 +7.69% 1.5500 1.4100 13:36
CLDS Cloud Star Corp +0.74 0.5200 +0.0400 +8.33% 0.5389 0.5000 14:04
SIAF Sino Agro Food Inc +0.72 0.5100 +0.0190 +3.87% 0.5250 0.4910 14:02
AEGA Aegea Inc. +0.70 2.4800 +0.2300 +10.22% 2.5000 2.2000 11:53
TTNP Titan Pharma Inc +0.67 0.9600 +0.0510 +5.61% 1.0200 0.8851 14:01
SFES Safestitch Medical +0.66 1.3900 +0.0400 +2.96% 1.3900 1.3200 13:16
FNMA Fannie Mae +0.63 1.5900 +0.0300 +1.92% 1.6100 1.5500 14:09
BZNE Biozone Pharm +0.61 0.4900 +0.0370 +8.17% 0.5280 0.4530 14:08
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
AMZG American Eagle Energy Corp +0.54 2.0400 +0.0400 +2.00% 2.0400 1.9500 14:06
FMCC Freddie Mac +0.53 1.5000 +0.0300 +2.04% 1.5300 1.4600 14:07
MRIC Mri Interventions +0.51 1.4200 +0.0200 +1.43% 1.4200 1.4000 13:17
FSRL First Reliance Bk SC +0.50 1.9000 +0.0500 +2.70% 1.9000 1.8100 13:12
AMZZ Amazonica Corp +0.49 0.7000 +0.0100 +1.45% 0.7000 0.6700 13:58
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 13:50
ARTH Arch Therapeutics Inc. +0.44 0.2850 +0.0060 +2.15% 0.2850 0.2790 13:29
ECAU Echo Automotive Inc +0.44 0.2900 +0.0050 +1.75% 0.3000 0.2750 14:07
LBMH Liberator Medical Hl +0.43 2.0600 +0.0400 +1.98% 2.1300 1.9800 14:02
ENGA Engage Mobility Inc. +0.39 1.7900 +0.1400 +8.48% 1.8000 1.6900 14:08
SNWV Sanuwave Health Inc +0.33 0.7290 +0.0090 +1.25% 0.7290 0.6950 13:44
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
SMTP Smtp Inc +0.22 1.0900 +0.0100 +0.93% 1.0900 1.0900 13:37
CZICF Canadian Zinc Corp +0.21 0.4800 +0.0052 +1.10% 0.4807 0.4675 12:41
SNGX Soligenix Inc. +0.20 1.9870 +0.0170 +0.86% 2.0000 1.9500 13:34
XXII 22Nd Cent +0.19 1.1900 +0.0100 +0.85% 1.2000 1.1500 13:52
FNMAJ Fannie Mae Pfd R +0.15 5.1400 +0.0300 +0.59% 5.1500 5.1400 11:24
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
FMCKN Federal Home Ln Mtg +0.07 4.6000 +0.0100 +0.22% 4.6000 4.3100 13:37
TQLA Montalvo Spirits In +0.06 0.2890 +0.0015 +0.52% 0.2890 0.2700 12:58
UMAX Umax Group Corp +0.05 0.9000 +0.0100 +1.12% 0.9200 0.8930 13:25
AEYE Audioeye Inc +0.03 0.4200 +0.0021 +0.50% 0.4950 0.3701 13:37
PTQMF Petaquilla Minerals unch 0.3000 unch unch 0.3007 0.2800 12:26
PROP Propell Corp unch 0.5200 unch unch 0.5290 0.4900 13:52
NXTD Nxt-Id unch 3.8200 unch unch 3.8500 3.8000 13:55
FRAF Franklin Finl Svcs Corp unch 16.0000 unch unch 16.0000 16.0000 13:15
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 13:55
CYRX Cryoport Inc unch 0.4400 unch unch 0.4400 0.4101 13:52
NUIN Nutrastar Intl Inc unch 1.0500 unch unch 1.0500 1.0500 11:41
HIPP Hipcricket Inc unch 0.4500 unch unch 0.4800 0.4450 13:54
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.1140 8.0500 13:18
FTTN First Titan Corp. unch 0.9900 unch unch 1.0000 0.9750 13:24
DCBF Dcb Financial Corp unch 5.6000 unch unch 5.6000 5.6000 09:49
PFIE Profire Energy Inc unch 2.5000 unch unch 2.5600 2.5000 13:56
LPAD Lapolla Industries unch 0.3500 unch unch 0.3600 0.3300 11:08
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3602 13:29
WTER Alkaline Water Company Inc. (The) -0.05 0.5999 -0.0051 -0.84% 0.6350 0.5730 14:07
TRII Trio Resources Inc -0.09 0.4200 -0.0100 -2.33% 0.4200 0.4200 12:50
DECN Decision Diagnostics Corp -0.14 0.8150 -0.0150 -1.81% 0.8250 0.7950 14:09
FMCKJ Freddie Mac Pfd Z -0.17 5.8300 -0.0100 -0.17% 5.9900 5.8300 14:09
NROM Noble Romans Inc -0.18 1.5900 -0.0100 -0.63% 1.6500 1.5900 13:09
UBIQ Ubiquity Broadcasting Corp. -0.20 11.8000 -0.2000 -1.67% 12.2400 11.8000 14:02
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
SITO Single Touch Systems -0.34 0.5350 -0.0050 -0.93% 0.5400 0.5200 12:53
PARR Par Pete Corp -0.39 2.0000 -0.0200 -0.99% 2.0300 1.8500 14:04
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
FVRG Forevergreen Worldwide Corporation -0.46 1.7000 -0.1000 -5.56% 1.8000 1.6100 14:09
VPIG Virtual Piggy Inc -0.51 1.0200 -0.0800 -7.27% 1.1000 0.9900 13:54
ZERO Save The World Air I -0.52 1.2800 -0.0200 -1.54% 1.3000 1.2600 13:16
GTHP Guided Therapeutics -0.57 0.6600 -0.0100 -1.49% 0.6700 0.6400 11:56
DRIO Labstyle -0.59 2.6000 -0.0500 -1.89% 2.6500 2.5700 14:00
LIQT Blue Moose Media -0.64 2.5800 -0.0700 -2.64% 2.6900 2.5000 13:21
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
MARA Marathon Patent Group Inc. -0.82 4.5500 -0.0900 -1.94% 4.6500 4.5100 14:08
BFDI Brekford Intl Corp -0.91 0.4800 -0.0100 -2.04% 0.4910 0.4800 11:18
TPNI The Pulse Network -1.04 0.3300 -0.0600 -15.38% 0.3998 0.3100 13:31
HLAN Heartland Banccorp -1.11 32.5700 -0.4300 -1.30% 32.5700 32.5700 11:51
ENSV Enservco Corpporation -1.16 1.3200 -0.0700 -5.04% 1.3900 1.2300 14:07
XBTC Xhibit Corp. -1.30 1.4900 -0.2100 -12.35% 1.6500 1.4800 14:02
MMTIF Micromem Tech Inc -1.39 0.4850 -0.0970 -16.67% 0.6700 0.4500 14:09
CIGW Cig Wireless Corp -1.65 2.8600 -0.2400 -7.74% 2.8600 2.8500 14:08
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
OBJE Obscene Jeans Corp +2.05 0.3700 +0.0400 +12.12% 0.3800 0.3520 13:15
FNMAI Fed Ntl Mtg Ser Q +2.03 4.9600 +0.2100 +4.42% 5.2000 4.8900 11:45
NAMG North American Oil +1.73 1.0500 +0.1500 +16.67% 1.0800 0.8900 14:08
SGBK Stonegate Bank [Fl] +1.71 21.3000 +0.3000 +1.43% 21.4400 21.2400 14:02
APPA A.P. Pharma +1.48 0.3725 +0.0235 +6.73% 0.3800 0.3450 14:07
CPSE Capstone +1.42 10.9000 +0.2400 +2.25% 10.9000 10.7500 11:10
ADXS Advaxis Inc +1.31 5.8200 +0.5800 +11.07% 5.8200 5.1500 13:50
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
SHPR Poly Shield Technologies Inc +0.98 0.9800 +0.0501 +5.39% 0.9800 0.9150 13:14
SGMZ Sungame Corp +0.95 9.0000 +2.5000 +38.46% 9.0000 8.0000 13:02
FNMAS Fannie Mae Pfd S +0.94 5.8000 +0.0500 +0.87% 5.9600 5.7300 14:05
PUGE Puget Technologies +0.84 1.5400 +0.1100 +7.69% 1.5500 1.4100 13:36
CLDS Cloud Star Corp +0.74 0.5200 +0.0400 +8.33% 0.5389 0.5000 14:04
SIAF Sino Agro Food Inc +0.72 0.5100 +0.0190 +3.87% 0.5250 0.4910 14:02
AEGA Aegea Inc. +0.70 2.4800 +0.2300 +10.22% 2.5000 2.2000 11:53
TTNP Titan Pharma Inc +0.67 0.9600 +0.0510 +5.61% 1.0200 0.8851 14:01
SFES Safestitch Medical +0.66 1.3900 +0.0400 +2.96% 1.3900 1.3200 13:16
FNMA Fannie Mae +0.63 1.5900 +0.0300 +1.92% 1.6100 1.5500 14:09
BZNE Biozone Pharm +0.61 0.4900 +0.0370 +8.17% 0.5280 0.4530 14:08
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
AMZG American Eagle Energy Corp +0.54 2.0400 +0.0400 +2.00% 2.0400 1.9500 14:06
FMCC Freddie Mac +0.53 1.5000 +0.0300 +2.04% 1.5300 1.4600 14:07
MRIC Mri Interventions +0.51 1.4200 +0.0200 +1.43% 1.4200 1.4000 13:17
FSRL First Reliance Bk SC +0.50 1.9000 +0.0500 +2.70% 1.9000 1.8100 13:12
AMZZ Amazonica Corp +0.49 0.7000 +0.0100 +1.45% 0.7000 0.6700 13:58
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 13:50
ARTH Arch Therapeutics Inc. +0.44 0.2850 +0.0060 +2.15% 0.2850 0.2790 13:29
ECAU Echo Automotive Inc +0.44 0.2900 +0.0050 +1.75% 0.3000 0.2750 14:07
LBMH Liberator Medical Hl +0.43 2.0600 +0.0400 +1.98% 2.1300 1.9800 14:02
ENGA Engage Mobility Inc. +0.39 1.7900 +0.1400 +8.48% 1.8000 1.6900 14:08
SNWV Sanuwave Health Inc +0.33 0.7290 +0.0090 +1.25% 0.7290 0.6950 13:44
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
SMTP Smtp Inc +0.22 1.0900 +0.0100 +0.93% 1.0900 1.0900 13:37
CZICF Canadian Zinc Corp +0.21 0.4800 +0.0052 +1.10% 0.4807 0.4675 12:41
SNGX Soligenix Inc. +0.20 1.9870 +0.0170 +0.86% 2.0000 1.9500 13:34
XXII 22Nd Cent +0.19 1.1900 +0.0100 +0.85% 1.2000 1.1500 13:52
FNMAJ Fannie Mae Pfd R +0.15 5.1400 +0.0300 +0.59% 5.1500 5.1400 11:24
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
FMCKN Federal Home Ln Mtg +0.07 4.6000 +0.0100 +0.22% 4.6000 4.3100 13:37
TQLA Montalvo Spirits In +0.06 0.2890 +0.0015 +0.52% 0.2890 0.2700 12:58
UMAX Umax Group Corp +0.05 0.9000 +0.0100 +1.12% 0.9200 0.8930 13:25
AEYE Audioeye Inc +0.03 0.4200 +0.0021 +0.50% 0.4950 0.3701 13:37
PTQMF Petaquilla Minerals unch 0.3000 unch unch 0.3007 0.2800 12:26
PROP Propell Corp unch 0.5200 unch unch 0.5290 0.4900 13:52
NXTD Nxt-Id unch 3.8200 unch unch 3.8500 3.8000 13:55
FRAF Franklin Finl Svcs Corp unch 16.0000 unch unch 16.0000 16.0000 13:15
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 13:55
CYRX Cryoport Inc unch 0.4400 unch unch 0.4400 0.4101 13:52
NUIN Nutrastar Intl Inc unch 1.0500 unch unch 1.0500 1.0500 11:41
HIPP Hipcricket Inc unch 0.4500 unch unch 0.4800 0.4450 13:54
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.1140 8.0500 13:18
FTTN First Titan Corp. unch 0.9900 unch unch 1.0000 0.9750 13:24
DCBF Dcb Financial Corp unch 5.6000 unch unch 5.6000 5.6000 09:49
PFIE Profire Energy Inc unch 2.5000 unch unch 2.5600 2.5000 13:56
LPAD Lapolla Industries unch 0.3500 unch unch 0.3600 0.3300 11:08
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3602 13:29
WTER Alkaline Water Company Inc. (The) -0.05 0.5999 -0.0051 -0.84% 0.6350 0.5730 14:07
TRII Trio Resources Inc -0.09 0.4200 -0.0100 -2.33% 0.4200 0.4200 12:50
DECN Decision Diagnostics Corp -0.14 0.8150 -0.0150 -1.81% 0.8250 0.7950 14:09
FMCKJ Freddie Mac Pfd Z -0.17 5.8300 -0.0100 -0.17% 5.9900 5.8300 14:09
NROM Noble Romans Inc -0.18 1.5900 -0.0100 -0.63% 1.6500 1.5900 13:09
UBIQ Ubiquity Broadcasting Corp. -0.20 11.8000 -0.2000 -1.67% 12.2400 11.8000 14:02
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
SITO Single Touch Systems -0.34 0.5350 -0.0050 -0.93% 0.5400 0.5200 12:53
PARR Par Pete Corp -0.39 2.0000 -0.0200 -0.99% 2.0300 1.8500 14:04
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
FVRG Forevergreen Worldwide Corporation -0.46 1.7000 -0.1000 -5.56% 1.8000 1.6100 14:09
VPIG Virtual Piggy Inc -0.51 1.0200 -0.0800 -7.27% 1.1000 0.9900 13:54
ZERO Save The World Air I -0.52 1.2800 -0.0200 -1.54% 1.3000 1.2600 13:16
GTHP Guided Therapeutics -0.57 0.6600 -0.0100 -1.49% 0.6700 0.6400 11:56
DRIO Labstyle -0.59 2.6000 -0.0500 -1.89% 2.6500 2.5700 14:00
LIQT Blue Moose Media -0.64 2.5800 -0.0700 -2.64% 2.6900 2.5000 13:21
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
MARA Marathon Patent Group Inc. -0.82 4.5500 -0.0900 -1.94% 4.6500 4.5100 14:08
BFDI Brekford Intl Corp -0.91 0.4800 -0.0100 -2.04% 0.4910 0.4800 11:18
TPNI The Pulse Network -1.04 0.3300 -0.0600 -15.38% 0.3998 0.3100 13:31
HLAN Heartland Banccorp -1.11 32.5700 -0.4300 -1.30% 32.5700 32.5700 11:51
ENSV Enservco Corpporation -1.16 1.3200 -0.0700 -5.04% 1.3900 1.2300 14:07
XBTC Xhibit Corp. -1.30 1.4900 -0.2100 -12.35% 1.6500 1.4800 14:02
MMTIF Micromem Tech Inc -1.39 0.4850 -0.0970 -16.67% 0.6700 0.4500 14:09
CIGW Cig Wireless Corp -1.65 2.8600 -0.2400 -7.74% 2.8600 2.8500 14:08
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)
