Posted On: 10/11/2013 11:17:10 AM
Post# of 39348
OTC/BB Most Active Stocks Friday, October 11, 2013 11:16:46 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAT Federal Natl Pfd T +3.20 8.2400 +0.1400 +1.73% 8.2400 8.1000 10:39
MARA Marathon Patent Group Inc. +2.50 5.0300 +0.3800 +8.17% 5.0300 4.8000 10:46
CIGW Cig Wireless Corp +1.77 3.1000 +0.2500 +8.77% 3.1000 2.8700 10:53
FNMAH Federal Natl Mtg Pfd +1.73 4.6700 +0.1700 +3.78% 4.6700 4.6700 09:43
HIIT Hii Technologies +1.40 0.2960 +0.0160 +5.71% 0.3200 0.2960 09:55
FMAR First Mariner Bancorp +1.06 1.0200 +0.0800 +8.51% 1.0300 0.9500 10:47
TQLA Montalvo Spirits In +0.95 0.3370 +0.0280 +9.06% 0.3380 0.3075 10:57
DUMA Duma Energy Corp +0.82 2.0000 +0.0500 +2.56% 2.0000 2.0000 09:37
DAKP Mct Holding Corp. +0.76 2.3000 +0.1400 +6.48% 2.3000 2.2000 11:01
FTTN First Titan Corp. +0.73 1.0100 +0.0200 +2.02% 1.0100 0.9900 10:38
BZNE Biozone Pharm +0.68 0.5210 +0.0360 +7.42% 0.5400 0.5000 11:01
ACLZ Accelerize New Media +0.61 1.1100 +0.0100 +0.91% 1.1600 1.1100 11:00
CWBK Commercewest Bk [Ca] +0.61 14.0000 +0.3000 +2.19% 14.0000 13.7000 09:56
ARTH Arch Therapeutics Inc. +0.60 0.2900 +0.0080 +2.84% 0.3499 0.2900 10:50
NAMG North American Oil +0.58 1.0900 +0.0400 +3.81% 1.1200 1.0500 11:00
AEGA Aegea Inc. +0.58 2.4500 +0.1900 +8.41% 2.5000 2.4500 10:56
ZERO Save The World Air I +0.58 1.3100 +0.0200 +1.55% 1.3200 1.2800 10:14
AMZG American Eagle Energy Corp +0.56 2.0900 +0.0300 +1.46% 2.1200 2.0600 10:58
VASO Vasomedical Inc +0.50 0.2692 +0.0054 +2.05% 0.2692 0.2300 10:43
TTNP Titan Pharma Inc +0.45 1.0100 +0.0370 +3.80% 1.0300 0.9810 11:00
VPIG Virtual Piggy Inc +0.45 1.0700 +0.0700 +7.00% 1.0900 1.0000 10:52
FVRG Forevergreen Worldwide Corporation +0.39 1.7300 +0.0800 +4.85% 1.7400 1.7000 10:53
FNMAS Fannie Mae Pfd S +0.37 5.8500 +0.0500 +0.86% 5.8500 5.7900 10:56
WTER Alkaline Water Company Inc. (The) +0.35 0.5890 +0.0290 +5.18% 0.5900 0.5650 10:57
ENSV Enservco Corpporation +0.33 1.3400 +0.0600 +4.69% 1.3400 1.3000 11:01
UBIQ Ubiquity Broadcasting Corp. +0.25 12.0000 +0.2500 +2.13% 12.0000 11.6000 10:12
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
PUGE Puget Technologies +0.23 1.5300 +0.0300 +2.00% 1.5500 1.4600 10:41
VUZI Vuzix Corp +0.16 2.2000 +0.0100 +0.46% 2.2900 2.2000 10:09
NXTD Nxt-Id +0.16 3.8900 +0.0200 +0.52% 3.8900 3.8700 09:55
ENGA Engage Mobility Inc. +0.14 2.0500 +0.0600 +3.02% 2.1900 2.0000 10:52
APPA A.P. Pharma +0.13 0.3750 +0.0070 +1.90% 0.3750 0.3650 10:59
PFIE Profire Energy Inc +0.12 2.5800 +0.0200 +0.78% 2.5800 2.5600 10:10
ECAU Echo Automotive Inc +0.09 0.2800 +0.0010 +0.36% 0.2824 0.2780 10:44
ADXS Advaxis Inc +0.05 5.6200 +0.0200 +0.36% 5.8300 5.6000 10:28
MRIC Mri Interventions unch 1.4400 unch unch 1.4400 1.4400 09:35
FMCC Freddie Mac unch 1.5200 unch unch 1.5500 1.5000 11:00
SMTP Smtp Inc unch 1.0800 unch unch 1.0800 1.0800 09:30
AXIH Axion Intl Hldgs Inc unch 0.5100 unch unch 0.5100 0.4900 10:45
GTHP Guided Therapeutics unch 0.6800 unch unch 0.6800 0.6800 10:34
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 09:35
CUMD County First Bk [Md] unch 19.7500 unch unch 20.0000 19.7500 09:44
BYLK Baylake Corp unch 10.7500 unch unch 10.7500 10.7500 09:30
ISDR Issuer Direct Corp unch 7.9000 unch unch 8.1200 7.7000 10:34
FNMA Fannie Mae unch 1.5900 -0.0100 -0.63% 1.6300 1.5800 11:00
UMAX Umax Group Corp -0.02 0.9300 -0.0050 -0.53% 0.9300 0.9300 11:00
CLDS Cloud Star Corp -0.09 0.5400 unch unch 0.5400 0.5200 11:01
SHPR Poly Shield Technologies Inc -0.11 0.9500 -0.0460 -4.62% 1.0000 0.9500 11:00
XBTC Xhibit Corp. -0.11 1.5900 +0.0900 +6.00% 1.5900 1.4900 10:57
MMTIF Micromem Tech Inc -0.15 0.4990 -0.0110 -2.16% 0.5800 0.4850 10:46
SIAF Sino Agro Food Inc -0.20 0.4900 -0.0052 -1.05% 0.5000 0.4900 10:44
LBMH Liberator Medical Hl -0.21 2.0600 -0.0200 -0.96% 2.0800 2.0500 10:52
DECN Decision Diagnostics Corp -0.21 0.7970 -0.0230 -2.80% 0.8300 0.7500 10:28
DRIO Labstyle -0.25 2.6000 -0.0200 -0.76% 2.6200 2.6000 10:47
XXII 22Nd Cent -0.37 1.1800 -0.0200 -1.67% 1.2000 1.1600 10:55
TPNI The Pulse Network -0.40 0.3000 -0.0200 -6.25% 0.3300 0.3000 10:44
SFES Safestitch Medical -0.43 1.3900 +0.0100 +0.72% 1.3900 1.3600 11:00
FMAO Farmers & Merch Banc -0.44 20.9000 -0.1000 -0.48% 21.1000 20.9000 10:40
LIQT Blue Moose Media -0.47 2.5300 -0.0500 -1.94% 2.5800 2.5300 10:05
NROM Noble Romans Inc -0.56 1.5800 -0.0300 -1.86% 1.5900 1.5800 10:37
CZICF Canadian Zinc Corp -0.60 0.4601 -0.0147 -3.10% 0.4750 0.4600 10:49
PARR Par Pete Corp -0.69 1.9700 -0.0300 -1.50% 2.0000 1.9700 10:51
KDUS Cadus Corp -0.69 1.5000 -0.0200 -1.32% 1.5000 1.5000 10:37
FMCKJ Freddie Mac Pfd Z -0.71 5.8100 -0.0400 -0.68% 5.8500 5.8100 10:08
HIPP Hipcricket Inc -0.79 0.4150 -0.0250 -5.68% 0.4400 0.3805 10:56
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
SNGX Soligenix Inc. -1.04 1.9000 -0.0800 -4.04% 1.9900 1.8700 10:51
JUVF Juniata Valley Finl -1.29 17.5600 -0.1900 -1.07% 17.5600 17.5600 09:30
HPTO Hopto Inc. -1.39 0.5200 -0.0300 -5.45% 0.5600 0.5200 11:00
PROP Propell Corp -1.51 0.4800 -0.0549 -10.26% 0.5350 0.4610 10:44
BTHE Boston Therapeutics -1.52 0.7950 -0.2150 -21.29% 0.7950 0.7950 10:48
BFDI Brekford Intl Corp -2.43 0.4800 unch unch 0.4830 0.4520 10:54
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAT Federal Natl Pfd T +3.20 8.2400 +0.1400 +1.73% 8.2400 8.1000 10:39
MARA Marathon Patent Group Inc. +2.50 5.0300 +0.3800 +8.17% 5.0300 4.8000 10:46
CIGW Cig Wireless Corp +1.77 3.1000 +0.2500 +8.77% 3.1000 2.8700 10:53
FNMAH Federal Natl Mtg Pfd +1.73 4.6700 +0.1700 +3.78% 4.6700 4.6700 09:43
HIIT Hii Technologies +1.40 0.2960 +0.0160 +5.71% 0.3200 0.2960 09:55
FMAR First Mariner Bancorp +1.06 1.0200 +0.0800 +8.51% 1.0300 0.9500 10:47
TQLA Montalvo Spirits In +0.95 0.3370 +0.0280 +9.06% 0.3380 0.3075 10:57
DUMA Duma Energy Corp +0.82 2.0000 +0.0500 +2.56% 2.0000 2.0000 09:37
DAKP Mct Holding Corp. +0.76 2.3000 +0.1400 +6.48% 2.3000 2.2000 11:01
FTTN First Titan Corp. +0.73 1.0100 +0.0200 +2.02% 1.0100 0.9900 10:38
BZNE Biozone Pharm +0.68 0.5210 +0.0360 +7.42% 0.5400 0.5000 11:01
ACLZ Accelerize New Media +0.61 1.1100 +0.0100 +0.91% 1.1600 1.1100 11:00
CWBK Commercewest Bk [Ca] +0.61 14.0000 +0.3000 +2.19% 14.0000 13.7000 09:56
ARTH Arch Therapeutics Inc. +0.60 0.2900 +0.0080 +2.84% 0.3499 0.2900 10:50
NAMG North American Oil +0.58 1.0900 +0.0400 +3.81% 1.1200 1.0500 11:00
AEGA Aegea Inc. +0.58 2.4500 +0.1900 +8.41% 2.5000 2.4500 10:56
ZERO Save The World Air I +0.58 1.3100 +0.0200 +1.55% 1.3200 1.2800 10:14
AMZG American Eagle Energy Corp +0.56 2.0900 +0.0300 +1.46% 2.1200 2.0600 10:58
VASO Vasomedical Inc +0.50 0.2692 +0.0054 +2.05% 0.2692 0.2300 10:43
TTNP Titan Pharma Inc +0.45 1.0100 +0.0370 +3.80% 1.0300 0.9810 11:00
VPIG Virtual Piggy Inc +0.45 1.0700 +0.0700 +7.00% 1.0900 1.0000 10:52
FVRG Forevergreen Worldwide Corporation +0.39 1.7300 +0.0800 +4.85% 1.7400 1.7000 10:53
FNMAS Fannie Mae Pfd S +0.37 5.8500 +0.0500 +0.86% 5.8500 5.7900 10:56
WTER Alkaline Water Company Inc. (The) +0.35 0.5890 +0.0290 +5.18% 0.5900 0.5650 10:57
ENSV Enservco Corpporation +0.33 1.3400 +0.0600 +4.69% 1.3400 1.3000 11:01
UBIQ Ubiquity Broadcasting Corp. +0.25 12.0000 +0.2500 +2.13% 12.0000 11.6000 10:12
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
PUGE Puget Technologies +0.23 1.5300 +0.0300 +2.00% 1.5500 1.4600 10:41
VUZI Vuzix Corp +0.16 2.2000 +0.0100 +0.46% 2.2900 2.2000 10:09
NXTD Nxt-Id +0.16 3.8900 +0.0200 +0.52% 3.8900 3.8700 09:55
ENGA Engage Mobility Inc. +0.14 2.0500 +0.0600 +3.02% 2.1900 2.0000 10:52
APPA A.P. Pharma +0.13 0.3750 +0.0070 +1.90% 0.3750 0.3650 10:59
PFIE Profire Energy Inc +0.12 2.5800 +0.0200 +0.78% 2.5800 2.5600 10:10
ECAU Echo Automotive Inc +0.09 0.2800 +0.0010 +0.36% 0.2824 0.2780 10:44
ADXS Advaxis Inc +0.05 5.6200 +0.0200 +0.36% 5.8300 5.6000 10:28
MRIC Mri Interventions unch 1.4400 unch unch 1.4400 1.4400 09:35
FMCC Freddie Mac unch 1.5200 unch unch 1.5500 1.5000 11:00
SMTP Smtp Inc unch 1.0800 unch unch 1.0800 1.0800 09:30
AXIH Axion Intl Hldgs Inc unch 0.5100 unch unch 0.5100 0.4900 10:45
GTHP Guided Therapeutics unch 0.6800 unch unch 0.6800 0.6800 10:34
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 09:35
CUMD County First Bk [Md] unch 19.7500 unch unch 20.0000 19.7500 09:44
BYLK Baylake Corp unch 10.7500 unch unch 10.7500 10.7500 09:30
ISDR Issuer Direct Corp unch 7.9000 unch unch 8.1200 7.7000 10:34
FNMA Fannie Mae unch 1.5900 -0.0100 -0.63% 1.6300 1.5800 11:00
UMAX Umax Group Corp -0.02 0.9300 -0.0050 -0.53% 0.9300 0.9300 11:00
CLDS Cloud Star Corp -0.09 0.5400 unch unch 0.5400 0.5200 11:01
SHPR Poly Shield Technologies Inc -0.11 0.9500 -0.0460 -4.62% 1.0000 0.9500 11:00
XBTC Xhibit Corp. -0.11 1.5900 +0.0900 +6.00% 1.5900 1.4900 10:57
MMTIF Micromem Tech Inc -0.15 0.4990 -0.0110 -2.16% 0.5800 0.4850 10:46
SIAF Sino Agro Food Inc -0.20 0.4900 -0.0052 -1.05% 0.5000 0.4900 10:44
LBMH Liberator Medical Hl -0.21 2.0600 -0.0200 -0.96% 2.0800 2.0500 10:52
DECN Decision Diagnostics Corp -0.21 0.7970 -0.0230 -2.80% 0.8300 0.7500 10:28
DRIO Labstyle -0.25 2.6000 -0.0200 -0.76% 2.6200 2.6000 10:47
XXII 22Nd Cent -0.37 1.1800 -0.0200 -1.67% 1.2000 1.1600 10:55
TPNI The Pulse Network -0.40 0.3000 -0.0200 -6.25% 0.3300 0.3000 10:44
SFES Safestitch Medical -0.43 1.3900 +0.0100 +0.72% 1.3900 1.3600 11:00
FMAO Farmers & Merch Banc -0.44 20.9000 -0.1000 -0.48% 21.1000 20.9000 10:40
LIQT Blue Moose Media -0.47 2.5300 -0.0500 -1.94% 2.5800 2.5300 10:05
NROM Noble Romans Inc -0.56 1.5800 -0.0300 -1.86% 1.5900 1.5800 10:37
CZICF Canadian Zinc Corp -0.60 0.4601 -0.0147 -3.10% 0.4750 0.4600 10:49
PARR Par Pete Corp -0.69 1.9700 -0.0300 -1.50% 2.0000 1.9700 10:51
KDUS Cadus Corp -0.69 1.5000 -0.0200 -1.32% 1.5000 1.5000 10:37
FMCKJ Freddie Mac Pfd Z -0.71 5.8100 -0.0400 -0.68% 5.8500 5.8100 10:08
HIPP Hipcricket Inc -0.79 0.4150 -0.0250 -5.68% 0.4400 0.3805 10:56
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
SNGX Soligenix Inc. -1.04 1.9000 -0.0800 -4.04% 1.9900 1.8700 10:51
JUVF Juniata Valley Finl -1.29 17.5600 -0.1900 -1.07% 17.5600 17.5600 09:30
HPTO Hopto Inc. -1.39 0.5200 -0.0300 -5.45% 0.5600 0.5200 11:00
PROP Propell Corp -1.51 0.4800 -0.0549 -10.26% 0.5350 0.4610 10:44
BTHE Boston Therapeutics -1.52 0.7950 -0.2150 -21.29% 0.7950 0.7950 10:48
BFDI Brekford Intl Corp -2.43 0.4800 unch unch 0.4830 0.4520 10:54
(0)
(0)
