Posted On: 10/11/2013 10:14:53 AM
Post# of 39348
OTC/BB Most Active Stocks Friday, October 11, 2013 10:14:29 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
HIIT Hii Technologies +2.81 0.2960 +0.0160 +5.71% 0.3200 0.2960 09:55
FNMAH Federal Natl Mtg Pfd +1.73 4.6700 +0.1700 +3.78% 4.6700 4.6700 09:43
ZERO Save The World Air I +0.86 1.3200 +0.0300 +2.33% 1.3200 1.2800 09:46
DUMA Duma Energy Corp +0.82 2.0000 +0.0500 +2.56% 2.0000 2.0000 09:37
ARTH Arch Therapeutics Inc. +0.74 0.2900 +0.0080 +2.84% 0.3499 0.2900 09:50
AEGA Aegea Inc. +0.64 2.4700 +0.2100 +9.29% 2.5000 2.4700 09:54
ACLZ Accelerize New Media +0.61 1.1600 +0.0600 +5.45% 1.1600 1.1500 09:40
ADXS Advaxis Inc +0.52 5.8300 +0.2300 +4.11% 5.8300 5.8300 09:35
BZNE Biozone Pharm +0.52 0.5280 +0.0430 +8.87% 0.5400 0.5000 09:58
DAKP Mct Holding Corp. +0.51 2.2500 +0.0900 +4.17% 2.2500 2.2000 09:53
PTOO White Dental Supply +0.47 0.9000 +0.0800 +9.76% 0.9000 0.9000 09:30
VPIG Virtual Piggy Inc +0.45 1.0800 +0.0800 +8.00% 1.0800 1.0000 09:58
FMAO Farmers & Merch Banc +0.43 21.1000 +0.1000 +0.48% 21.1000 21.0000 09:57
AMZG American Eagle Energy Corp +0.42 2.0900 +0.0300 +1.46% 2.1000 2.0600 09:58
TQLA Montalvo Spirits In +0.39 0.3200 +0.0110 +3.56% 0.3380 0.3075 09:57
FTTN First Titan Corp. +0.37 1.0000 +0.0100 +1.01% 1.0000 0.9900 09:41
NAMG North American Oil +0.35 1.0500 unch unch 1.1200 1.0500 09:57
TTNP Titan Pharma Inc +0.33 0.9920 +0.0190 +1.95% 1.0200 0.9810 09:58
ENSV Enservco Corpporation +0.33 1.3200 +0.0400 +3.13% 1.3400 1.3000 09:54
FNMAT Federal Natl Pfd T +0.33 8.1100 +0.0100 +0.12% 8.1100 8.1100 09:30
ECAU Echo Automotive Inc +0.32 0.2824 +0.0034 +1.22% 0.2824 0.2780 09:48
FMAR First Mariner Bancorp +0.28 0.9900 +0.0500 +5.32% 0.9900 0.9500 09:58
FVRG Forevergreen Worldwide Corporation +0.25 1.7000 +0.0500 +3.03% 1.7000 1.7000 09:55
FCNCB First Citizens Bks B +0.25 188.4500 +0.4500 +0.24% 188.4500 188.4500 09:30
DIRI Direct Insite Cp +0.24 1.4800 +0.0200 +1.37% 1.4800 1.4800 09:35
FMCC Freddie Mac +0.19 1.5300 +0.0100 +0.66% 1.5500 1.5000 09:58
FNMA Fannie Mae +0.16 1.6150 +0.0150 +0.94% 1.6300 1.5800 09:59
VUZI Vuzix Corp +0.16 2.2000 +0.0100 +0.46% 2.2900 2.2000 09:48
APPA A.P. Pharma +0.13 0.3650 -0.0030 -0.82% 0.3700 0.3650 09:50
MMTIF Micromem Tech Inc +0.13 0.5221 +0.0121 +2.37% 0.5800 0.5140 09:54
SHPR Poly Shield Technologies Inc +0.07 1.0000 +0.0040 +0.40% 1.0000 0.9800 09:44
WTER Alkaline Water Company Inc. (The) +0.06 0.5700 +0.0100 +1.79% 0.5750 0.5650 09:57
ENGA Engage Mobility Inc. +0.05 2.0200 +0.0300 +1.51% 2.0200 2.0000 09:58
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 09:35
PFIE Profire Energy Inc unch 2.5600 unch unch 2.5600 2.5600 09:30
SMTP Smtp Inc unch 1.0800 unch unch 1.0800 1.0800 09:30
GTHP Guided Therapeutics unch 0.6800 unch unch 0.6800 0.6800 09:36
MRIC Mri Interventions unch 1.4400 unch unch 1.4400 1.4400 09:35
DRIO Labstyle unch 2.6200 unch unch 2.6200 2.6200 09:47
XXII 22Nd Cent unch 1.2000 unch unch 1.2000 1.1600 09:31
PUGE Puget Technologies unch 1.4600 -0.0400 -2.67% 1.5300 1.4600 09:57
FNMAS Fannie Mae Pfd S unch 5.8000 unch unch 5.8100 5.8000 09:41
BYLK Baylake Corp unch 10.7500 unch unch 10.7500 10.7500 09:30
NXTD Nxt-Id unch 3.8900 +0.0200 +0.52% 3.8900 3.8700 09:55
SIAF Sino Agro Food Inc -0.01 0.4950 -0.0002 -0.04% 0.5000 0.4950 09:43
HPTO Hopto Inc. -0.05 0.5400 -0.0100 -1.82% 0.5600 0.5400 09:57
HIPP Hipcricket Inc -0.20 0.4200 -0.0200 -4.55% 0.4400 0.4200 09:59
PARR Par Pete Corp -0.23 1.9900 -0.0100 -0.50% 2.0000 1.9700 09:50
LIQT Blue Moose Media -0.28 2.5500 -0.0300 -1.16% 2.5800 2.5500 09:37
LBMH Liberator Medical Hl -0.32 2.0600 -0.0200 -0.96% 2.0800 2.0500 09:51
SNGX Soligenix Inc. -0.35 1.9500 -0.0300 -1.52% 1.9900 1.9500 09:47
FMCKJ Freddie Mac Pfd Z -0.36 5.8300 -0.0200 -0.34% 5.8300 5.8300 09:38
NROM Noble Romans Inc -0.37 1.5900 -0.0200 -1.24% 1.5900 1.5900 09:46
CLDS Cloud Star Corp -0.38 0.5300 -0.0100 -1.85% 0.5400 0.5200 09:57
TPNI The Pulse Network -0.40 0.3200 unch unch 0.3300 0.3000 09:50
CZICF Canadian Zinc Corp -0.61 0.4600 -0.0148 -3.12% 0.4620 0.4600 09:37
AXIH Axion Intl Hldgs Inc -0.64 0.5100 unch unch 0.5100 0.4900 09:50
DECN Decision Diagnostics Corp -0.66 0.8100 -0.0100 -1.22% 0.8300 0.7500 09:58
STVI Snap Interactive -0.87 0.6200 -0.0400 -6.06% 0.6500 0.6200 09:41
FMCKM Federal Home Ln Mtg -0.89 4.3500 -0.1100 -2.47% 4.3500 4.3500 09:30
BFDI Brekford Intl Corp -0.93 0.4700 -0.0100 -2.08% 0.4830 0.4700 09:38
ISDR Issuer Direct Corp -1.01 7.7000 -0.2000 -2.53% 8.1200 7.7000 09:34
JUVF Juniata Valley Finl -1.29 17.5600 -0.1900 -1.07% 17.5600 17.5600 09:30
BTHE Boston Therapeutics -1.52 0.7950 -0.2150 -21.29% 0.7950 0.7950 09:34
PROP Propell Corp -1.96 0.4610 -0.0739 -13.82% 0.5350 0.4610 09:48
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
HIIT Hii Technologies +2.81 0.2960 +0.0160 +5.71% 0.3200 0.2960 09:55
FNMAH Federal Natl Mtg Pfd +1.73 4.6700 +0.1700 +3.78% 4.6700 4.6700 09:43
ZERO Save The World Air I +0.86 1.3200 +0.0300 +2.33% 1.3200 1.2800 09:46
DUMA Duma Energy Corp +0.82 2.0000 +0.0500 +2.56% 2.0000 2.0000 09:37
ARTH Arch Therapeutics Inc. +0.74 0.2900 +0.0080 +2.84% 0.3499 0.2900 09:50
AEGA Aegea Inc. +0.64 2.4700 +0.2100 +9.29% 2.5000 2.4700 09:54
ACLZ Accelerize New Media +0.61 1.1600 +0.0600 +5.45% 1.1600 1.1500 09:40
ADXS Advaxis Inc +0.52 5.8300 +0.2300 +4.11% 5.8300 5.8300 09:35
BZNE Biozone Pharm +0.52 0.5280 +0.0430 +8.87% 0.5400 0.5000 09:58
DAKP Mct Holding Corp. +0.51 2.2500 +0.0900 +4.17% 2.2500 2.2000 09:53
PTOO White Dental Supply +0.47 0.9000 +0.0800 +9.76% 0.9000 0.9000 09:30
VPIG Virtual Piggy Inc +0.45 1.0800 +0.0800 +8.00% 1.0800 1.0000 09:58
FMAO Farmers & Merch Banc +0.43 21.1000 +0.1000 +0.48% 21.1000 21.0000 09:57
AMZG American Eagle Energy Corp +0.42 2.0900 +0.0300 +1.46% 2.1000 2.0600 09:58
TQLA Montalvo Spirits In +0.39 0.3200 +0.0110 +3.56% 0.3380 0.3075 09:57
FTTN First Titan Corp. +0.37 1.0000 +0.0100 +1.01% 1.0000 0.9900 09:41
NAMG North American Oil +0.35 1.0500 unch unch 1.1200 1.0500 09:57
TTNP Titan Pharma Inc +0.33 0.9920 +0.0190 +1.95% 1.0200 0.9810 09:58
ENSV Enservco Corpporation +0.33 1.3200 +0.0400 +3.13% 1.3400 1.3000 09:54
FNMAT Federal Natl Pfd T +0.33 8.1100 +0.0100 +0.12% 8.1100 8.1100 09:30
ECAU Echo Automotive Inc +0.32 0.2824 +0.0034 +1.22% 0.2824 0.2780 09:48
FMAR First Mariner Bancorp +0.28 0.9900 +0.0500 +5.32% 0.9900 0.9500 09:58
FVRG Forevergreen Worldwide Corporation +0.25 1.7000 +0.0500 +3.03% 1.7000 1.7000 09:55
FCNCB First Citizens Bks B +0.25 188.4500 +0.4500 +0.24% 188.4500 188.4500 09:30
DIRI Direct Insite Cp +0.24 1.4800 +0.0200 +1.37% 1.4800 1.4800 09:35
FMCC Freddie Mac +0.19 1.5300 +0.0100 +0.66% 1.5500 1.5000 09:58
FNMA Fannie Mae +0.16 1.6150 +0.0150 +0.94% 1.6300 1.5800 09:59
VUZI Vuzix Corp +0.16 2.2000 +0.0100 +0.46% 2.2900 2.2000 09:48
APPA A.P. Pharma +0.13 0.3650 -0.0030 -0.82% 0.3700 0.3650 09:50
MMTIF Micromem Tech Inc +0.13 0.5221 +0.0121 +2.37% 0.5800 0.5140 09:54
SHPR Poly Shield Technologies Inc +0.07 1.0000 +0.0040 +0.40% 1.0000 0.9800 09:44
WTER Alkaline Water Company Inc. (The) +0.06 0.5700 +0.0100 +1.79% 0.5750 0.5650 09:57
ENGA Engage Mobility Inc. +0.05 2.0200 +0.0300 +1.51% 2.0200 2.0000 09:58
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 09:35
PFIE Profire Energy Inc unch 2.5600 unch unch 2.5600 2.5600 09:30
SMTP Smtp Inc unch 1.0800 unch unch 1.0800 1.0800 09:30
GTHP Guided Therapeutics unch 0.6800 unch unch 0.6800 0.6800 09:36
MRIC Mri Interventions unch 1.4400 unch unch 1.4400 1.4400 09:35
DRIO Labstyle unch 2.6200 unch unch 2.6200 2.6200 09:47
XXII 22Nd Cent unch 1.2000 unch unch 1.2000 1.1600 09:31
PUGE Puget Technologies unch 1.4600 -0.0400 -2.67% 1.5300 1.4600 09:57
FNMAS Fannie Mae Pfd S unch 5.8000 unch unch 5.8100 5.8000 09:41
BYLK Baylake Corp unch 10.7500 unch unch 10.7500 10.7500 09:30
NXTD Nxt-Id unch 3.8900 +0.0200 +0.52% 3.8900 3.8700 09:55
SIAF Sino Agro Food Inc -0.01 0.4950 -0.0002 -0.04% 0.5000 0.4950 09:43
HPTO Hopto Inc. -0.05 0.5400 -0.0100 -1.82% 0.5600 0.5400 09:57
HIPP Hipcricket Inc -0.20 0.4200 -0.0200 -4.55% 0.4400 0.4200 09:59
PARR Par Pete Corp -0.23 1.9900 -0.0100 -0.50% 2.0000 1.9700 09:50
LIQT Blue Moose Media -0.28 2.5500 -0.0300 -1.16% 2.5800 2.5500 09:37
LBMH Liberator Medical Hl -0.32 2.0600 -0.0200 -0.96% 2.0800 2.0500 09:51
SNGX Soligenix Inc. -0.35 1.9500 -0.0300 -1.52% 1.9900 1.9500 09:47
FMCKJ Freddie Mac Pfd Z -0.36 5.8300 -0.0200 -0.34% 5.8300 5.8300 09:38
NROM Noble Romans Inc -0.37 1.5900 -0.0200 -1.24% 1.5900 1.5900 09:46
CLDS Cloud Star Corp -0.38 0.5300 -0.0100 -1.85% 0.5400 0.5200 09:57
TPNI The Pulse Network -0.40 0.3200 unch unch 0.3300 0.3000 09:50
CZICF Canadian Zinc Corp -0.61 0.4600 -0.0148 -3.12% 0.4620 0.4600 09:37
AXIH Axion Intl Hldgs Inc -0.64 0.5100 unch unch 0.5100 0.4900 09:50
DECN Decision Diagnostics Corp -0.66 0.8100 -0.0100 -1.22% 0.8300 0.7500 09:58
STVI Snap Interactive -0.87 0.6200 -0.0400 -6.06% 0.6500 0.6200 09:41
FMCKM Federal Home Ln Mtg -0.89 4.3500 -0.1100 -2.47% 4.3500 4.3500 09:30
BFDI Brekford Intl Corp -0.93 0.4700 -0.0100 -2.08% 0.4830 0.4700 09:38
ISDR Issuer Direct Corp -1.01 7.7000 -0.2000 -2.53% 8.1200 7.7000 09:34
JUVF Juniata Valley Finl -1.29 17.5600 -0.1900 -1.07% 17.5600 17.5600 09:30
BTHE Boston Therapeutics -1.52 0.7950 -0.2150 -21.29% 0.7950 0.7950 09:34
PROP Propell Corp -1.96 0.4610 -0.0739 -13.82% 0.5350 0.4610 09:48
(0)
(0)
