Posted On: 10/11/2013 12:19:20 PM
Post# of 39348
OTC/BB Most Active Stocks Friday, October 11, 2013 12:18:55 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MARA Marathon Patent Group Inc. +2.37 5.0000 +0.3500 +7.53% 5.0800 4.8000 12:01
DAKP Mct Holding Corp. +2.04 2.4300 +0.2700 +12.50% 2.4300 2.2000 11:54
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
ZERO Save The World Air I +1.13 1.3300 +0.0400 +3.10% 1.3400 1.2800 11:59
VUZI Vuzix Corp +0.95 2.2500 +0.0600 +2.74% 2.2900 2.2000 11:58
FMAR First Mariner Bancorp +0.94 1.0100 +0.0700 +7.45% 1.0300 0.9500 11:57
TTNP Titan Pharma Inc +0.92 1.0500 +0.0770 +7.91% 1.0500 0.9810 11:57
APPA A.P. Pharma +0.74 0.3800 +0.0120 +3.26% 0.3800 0.3650 12:00
FTTN First Titan Corp. +0.73 1.0100 +0.0200 +2.02% 1.0100 0.9900 11:41
BZNE Biozone Pharm +0.68 0.5300 +0.0450 +9.28% 0.5400 0.5000 12:00
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 11:30
AEGA Aegea Inc. +0.58 2.4500 +0.1900 +8.41% 2.5000 2.4500 11:45
AMZG American Eagle Energy Corp +0.56 2.1000 +0.0400 +1.94% 2.1200 2.0600 12:03
XBTC Xhibit Corp. +0.54 1.5500 +0.0500 +3.33% 1.5900 1.4900 11:33
ISDR Issuer Direct Corp +0.50 8.0000 +0.1000 +1.27% 8.1200 7.7000 11:39
NAMG North American Oil +0.47 1.1000 +0.0500 +4.76% 1.1200 1.0500 11:56
WTER Alkaline Water Company Inc. (The) +0.45 0.5980 +0.0380 +6.79% 0.5990 0.5650 12:03
TQLA Montalvo Spirits In +0.39 0.3300 +0.0210 +6.80% 0.3380 0.3075 12:03
FVRG Forevergreen Worldwide Corporation +0.39 1.7300 +0.0800 +4.85% 1.7400 1.7000 12:00
ENSV Enservco Corpporation +0.33 1.3000 +0.0200 +1.56% 1.3400 1.3000 11:56
VPIG Virtual Piggy Inc +0.32 1.0500 +0.0500 +5.00% 1.0900 1.0000 11:59
FCNCB First Citizens Bks B +0.25 188.4500 +0.4500 +0.24% 188.4500 188.4500 09:30
NXTD Nxt-Id +0.24 3.9000 +0.0300 +0.78% 3.9000 3.8700 11:11
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 12:03
SFES Safestitch Medical +0.21 1.3900 +0.0100 +0.72% 1.4100 1.3600 11:43
UBIQ Ubiquity Broadcasting Corp. +0.20 11.9500 +0.2000 +1.70% 12.0000 11.6000 11:49
FNMAS Fannie Mae Pfd S +0.19 5.8100 +0.0100 +0.17% 5.8500 5.7900 11:54
FNMA Fannie Mae +0.16 1.6100 +0.0100 +0.63% 1.6300 1.5800 12:03
SIAF Sino Agro Food Inc +0.15 0.4990 +0.0038 +0.77% 0.5000 0.4900 11:27
ENGA Engage Mobility Inc. +0.14 2.0500 +0.0600 +3.02% 2.1900 2.0000 10:52
MMTIF Micromem Tech Inc +0.13 0.5200 +0.0100 +1.96% 0.5800 0.4850 11:44
ACLZ Accelerize New Media +0.11 1.1100 +0.0100 +0.91% 1.1600 1.1000 11:45
ECAU Echo Automotive Inc +0.09 0.2800 +0.0010 +0.36% 0.2824 0.2780 10:44
PFIE Profire Energy Inc +0.06 2.5700 +0.0100 +0.39% 2.5800 2.5600 11:15
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 10:34
NSSI Network-1 Sec Solu unch 1.6500 unch unch 1.6500 1.6500 11:27
CIGW Cig Wireless Corp unch 2.8500 unch unch 3.1000 2.8500 11:24
AXIH Axion Intl Hldgs Inc unch 0.5100 unch unch 0.5100 0.4900 11:31
DRIO Labstyle unch 2.6200 unch unch 2.7300 2.5980 11:57
MRIC Mri Interventions unch 1.4400 unch unch 1.4400 1.4400 11:09
FMCC Freddie Mac unch 1.5200 unch unch 1.5500 1.5000 12:03
SNNY Sunnyside Bancorp unch 9.8700 unch unch 9.8700 9.8700 11:04
ADXS Advaxis Inc unch 5.6000 unch unch 5.8300 5.6000 11:53
BYLK Baylake Corp unch 10.7500 unch unch 10.7500 10.7500 09:30
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.2400 8.1000 11:56
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 10:45
UMAX Umax Group Corp -0.01 0.9320 -0.0030 -0.32% 0.9320 0.9300 11:40
CLDS Cloud Star Corp -0.09 0.5350 -0.0050 -0.93% 0.5400 0.5200 12:01
TPNI The Pulse Network -0.10 0.3150 -0.0050 -1.56% 0.3300 0.3000 11:46
LBMH Liberator Medical Hl -0.11 2.0700 -0.0100 -0.48% 2.0800 2.0500 11:47
SHPR Poly Shield Technologies Inc -0.14 0.9886 -0.0074 -0.74% 1.0000 0.9500 12:00
OBJE Obscene Jeans Corp -0.26 0.3550 -0.0050 -1.39% 0.3600 0.3520 11:53
FMCKJ Freddie Mac Pfd Z -0.36 5.8300 -0.0200 -0.34% 5.8500 5.8100 11:53
CYRX Cryoport Inc -0.36 0.4200 -0.0100 -2.33% 0.4200 0.4000 11:13
NROM Noble Romans Inc -0.37 1.5900 -0.0200 -1.24% 1.5900 1.5800 11:27
HIPP Hipcricket Inc -0.39 0.4300 -0.0100 -2.27% 0.4400 0.3805 12:01
FMAO Farmers & Merch Banc -0.44 20.9000 -0.1000 -0.48% 21.1000 20.9000 10:40
DECN Decision Diagnostics Corp -0.47 0.7700 -0.0500 -6.10% 0.8300 0.7500 11:49
LIQT Blue Moose Media -0.47 2.5300 -0.0500 -1.94% 2.5800 2.5300 10:05
CZICF Canadian Zinc Corp -0.61 0.4600 -0.0148 -3.12% 0.4750 0.4600 11:09
KDUS Cadus Corp -0.69 1.5000 -0.0200 -1.32% 1.5000 1.5000 10:37
XXII 22Nd Cent -0.74 1.1600 -0.0400 -3.33% 1.2000 1.1600 11:55
DUMA Duma Energy Corp -0.84 1.9000 -0.0500 -2.56% 2.0000 1.9000 11:53
VASO Vasomedical Inc -0.84 0.2550 -0.0088 -3.34% 0.2692 0.2300 11:38
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
PARR Par Pete Corp -0.92 1.9600 -0.0400 -2.00% 2.0000 1.9600 11:26
SNGX Soligenix Inc. -1.26 1.8700 -0.1100 -5.56% 1.9900 1.8700 11:55
JUVF Juniata Valley Finl -1.29 17.5600 -0.1900 -1.07% 17.5600 17.5600 09:30
PROP Propell Corp -1.51 0.4800 -0.0549 -10.26% 0.5350 0.4610 11:50
BTHE Boston Therapeutics -1.52 0.7950 -0.2150 -21.29% 0.7950 0.7950 11:52
HPTO Hopto Inc. -1.60 0.5150 -0.0350 -6.36% 0.5600 0.5150 12:03
SITO Single Touch Systems -1.66 0.5100 -0.0250 -4.67% 0.5200 0.5100 12:00
BFDI Brekford Intl Corp -1.82 0.4600 -0.0200 -4.17% 0.4830 0.4520 11:53
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MARA Marathon Patent Group Inc. +2.37 5.0000 +0.3500 +7.53% 5.0800 4.8000 12:01
DAKP Mct Holding Corp. +2.04 2.4300 +0.2700 +12.50% 2.4300 2.2000 11:54
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
ZERO Save The World Air I +1.13 1.3300 +0.0400 +3.10% 1.3400 1.2800 11:59
VUZI Vuzix Corp +0.95 2.2500 +0.0600 +2.74% 2.2900 2.2000 11:58
FMAR First Mariner Bancorp +0.94 1.0100 +0.0700 +7.45% 1.0300 0.9500 11:57
TTNP Titan Pharma Inc +0.92 1.0500 +0.0770 +7.91% 1.0500 0.9810 11:57
APPA A.P. Pharma +0.74 0.3800 +0.0120 +3.26% 0.3800 0.3650 12:00
FTTN First Titan Corp. +0.73 1.0100 +0.0200 +2.02% 1.0100 0.9900 11:41
BZNE Biozone Pharm +0.68 0.5300 +0.0450 +9.28% 0.5400 0.5000 12:00
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 11:30
AEGA Aegea Inc. +0.58 2.4500 +0.1900 +8.41% 2.5000 2.4500 11:45
AMZG American Eagle Energy Corp +0.56 2.1000 +0.0400 +1.94% 2.1200 2.0600 12:03
XBTC Xhibit Corp. +0.54 1.5500 +0.0500 +3.33% 1.5900 1.4900 11:33
ISDR Issuer Direct Corp +0.50 8.0000 +0.1000 +1.27% 8.1200 7.7000 11:39
NAMG North American Oil +0.47 1.1000 +0.0500 +4.76% 1.1200 1.0500 11:56
WTER Alkaline Water Company Inc. (The) +0.45 0.5980 +0.0380 +6.79% 0.5990 0.5650 12:03
TQLA Montalvo Spirits In +0.39 0.3300 +0.0210 +6.80% 0.3380 0.3075 12:03
FVRG Forevergreen Worldwide Corporation +0.39 1.7300 +0.0800 +4.85% 1.7400 1.7000 12:00
ENSV Enservco Corpporation +0.33 1.3000 +0.0200 +1.56% 1.3400 1.3000 11:56
VPIG Virtual Piggy Inc +0.32 1.0500 +0.0500 +5.00% 1.0900 1.0000 11:59
FCNCB First Citizens Bks B +0.25 188.4500 +0.4500 +0.24% 188.4500 188.4500 09:30
NXTD Nxt-Id +0.24 3.9000 +0.0300 +0.78% 3.9000 3.8700 11:11
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 12:03
SFES Safestitch Medical +0.21 1.3900 +0.0100 +0.72% 1.4100 1.3600 11:43
UBIQ Ubiquity Broadcasting Corp. +0.20 11.9500 +0.2000 +1.70% 12.0000 11.6000 11:49
FNMAS Fannie Mae Pfd S +0.19 5.8100 +0.0100 +0.17% 5.8500 5.7900 11:54
FNMA Fannie Mae +0.16 1.6100 +0.0100 +0.63% 1.6300 1.5800 12:03
SIAF Sino Agro Food Inc +0.15 0.4990 +0.0038 +0.77% 0.5000 0.4900 11:27
ENGA Engage Mobility Inc. +0.14 2.0500 +0.0600 +3.02% 2.1900 2.0000 10:52
MMTIF Micromem Tech Inc +0.13 0.5200 +0.0100 +1.96% 0.5800 0.4850 11:44
ACLZ Accelerize New Media +0.11 1.1100 +0.0100 +0.91% 1.1600 1.1000 11:45
ECAU Echo Automotive Inc +0.09 0.2800 +0.0010 +0.36% 0.2824 0.2780 10:44
PFIE Profire Energy Inc +0.06 2.5700 +0.0100 +0.39% 2.5800 2.5600 11:15
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 10:34
NSSI Network-1 Sec Solu unch 1.6500 unch unch 1.6500 1.6500 11:27
CIGW Cig Wireless Corp unch 2.8500 unch unch 3.1000 2.8500 11:24
AXIH Axion Intl Hldgs Inc unch 0.5100 unch unch 0.5100 0.4900 11:31
DRIO Labstyle unch 2.6200 unch unch 2.7300 2.5980 11:57
MRIC Mri Interventions unch 1.4400 unch unch 1.4400 1.4400 11:09
FMCC Freddie Mac unch 1.5200 unch unch 1.5500 1.5000 12:03
SNNY Sunnyside Bancorp unch 9.8700 unch unch 9.8700 9.8700 11:04
ADXS Advaxis Inc unch 5.6000 unch unch 5.8300 5.6000 11:53
BYLK Baylake Corp unch 10.7500 unch unch 10.7500 10.7500 09:30
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.2400 8.1000 11:56
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 10:45
UMAX Umax Group Corp -0.01 0.9320 -0.0030 -0.32% 0.9320 0.9300 11:40
CLDS Cloud Star Corp -0.09 0.5350 -0.0050 -0.93% 0.5400 0.5200 12:01
TPNI The Pulse Network -0.10 0.3150 -0.0050 -1.56% 0.3300 0.3000 11:46
LBMH Liberator Medical Hl -0.11 2.0700 -0.0100 -0.48% 2.0800 2.0500 11:47
SHPR Poly Shield Technologies Inc -0.14 0.9886 -0.0074 -0.74% 1.0000 0.9500 12:00
OBJE Obscene Jeans Corp -0.26 0.3550 -0.0050 -1.39% 0.3600 0.3520 11:53
FMCKJ Freddie Mac Pfd Z -0.36 5.8300 -0.0200 -0.34% 5.8500 5.8100 11:53
CYRX Cryoport Inc -0.36 0.4200 -0.0100 -2.33% 0.4200 0.4000 11:13
NROM Noble Romans Inc -0.37 1.5900 -0.0200 -1.24% 1.5900 1.5800 11:27
HIPP Hipcricket Inc -0.39 0.4300 -0.0100 -2.27% 0.4400 0.3805 12:01
FMAO Farmers & Merch Banc -0.44 20.9000 -0.1000 -0.48% 21.1000 20.9000 10:40
DECN Decision Diagnostics Corp -0.47 0.7700 -0.0500 -6.10% 0.8300 0.7500 11:49
LIQT Blue Moose Media -0.47 2.5300 -0.0500 -1.94% 2.5800 2.5300 10:05
CZICF Canadian Zinc Corp -0.61 0.4600 -0.0148 -3.12% 0.4750 0.4600 11:09
KDUS Cadus Corp -0.69 1.5000 -0.0200 -1.32% 1.5000 1.5000 10:37
XXII 22Nd Cent -0.74 1.1600 -0.0400 -3.33% 1.2000 1.1600 11:55
DUMA Duma Energy Corp -0.84 1.9000 -0.0500 -2.56% 2.0000 1.9000 11:53
VASO Vasomedical Inc -0.84 0.2550 -0.0088 -3.34% 0.2692 0.2300 11:38
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
PARR Par Pete Corp -0.92 1.9600 -0.0400 -2.00% 2.0000 1.9600 11:26
SNGX Soligenix Inc. -1.26 1.8700 -0.1100 -5.56% 1.9900 1.8700 11:55
JUVF Juniata Valley Finl -1.29 17.5600 -0.1900 -1.07% 17.5600 17.5600 09:30
PROP Propell Corp -1.51 0.4800 -0.0549 -10.26% 0.5350 0.4610 11:50
BTHE Boston Therapeutics -1.52 0.7950 -0.2150 -21.29% 0.7950 0.7950 11:52
HPTO Hopto Inc. -1.60 0.5150 -0.0350 -6.36% 0.5600 0.5150 12:03
SITO Single Touch Systems -1.66 0.5100 -0.0250 -4.67% 0.5200 0.5100 12:00
BFDI Brekford Intl Corp -1.82 0.4600 -0.0200 -4.17% 0.4830 0.4520 11:53
(0)
(0)
