Posted On: 10/11/2013 2:23:51 PM
Post# of 39348
OTC/BB Most Active Stocks Friday, October 11, 2013 2:23:26 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MARA Marathon Patent Group Inc. +2.50 5.0300 +0.3800 +8.17% 5.0800 4.8000 13:51
NSSI Network-1 Sec Solu +2.43 1.7200 +0.0700 +4.24% 1.7200 1.6500 12:59
DAKP Mct Holding Corp. +2.10 2.4400 +0.2800 +12.96% 2.4400 2.2000 13:43
FNMAH Federal Natl Mtg Pfd +1.73 4.6700 +0.1700 +3.78% 4.6700 4.6700 09:43
HIIT Hii Technologies +1.70 0.3000 +0.0200 +7.14% 0.3200 0.2960 13:58
FTTN First Titan Corp. +1.68 1.0400 +0.0500 +5.05% 1.0400 0.9900 14:01
VUZI Vuzix Corp +1.65 2.3000 +0.1100 +5.02% 2.3000 2.2000 14:02
ZERO Save The World Air I +1.64 1.3500 +0.0600 +4.65% 1.3900 1.2800 13:55
FMAR First Mariner Bancorp +1.40 1.0500 +0.1100 +11.70% 1.0500 0.9500 13:53
WTER Alkaline Water Company Inc. (The) +1.09 0.6600 +0.1000 +17.86% 0.6600 0.5650 14:08
NAMG North American Oil +0.90 1.1300 +0.0800 +7.62% 1.1400 1.0500 14:05
TTNP Titan Pharma Inc +0.81 1.0100 +0.0370 +3.80% 1.0600 0.9810 14:08
CIGW Cig Wireless Corp +0.78 2.9500 +0.1000 +3.51% 3.1000 2.8500 13:05
NXTD Nxt-Id +0.64 3.9500 +0.0800 +2.07% 3.9500 3.8700 13:56
CWBK Commercewest Bk [Ca] +0.61 14.0000 +0.3000 +2.19% 14.0000 13.7000 09:56
AEGA Aegea Inc. +0.58 2.4500 +0.1900 +8.41% 2.5000 2.4500 13:22
PTQMF Petaquilla Minerals +0.57 0.3100 +0.0071 +2.34% 0.3100 0.3030 14:01
AMZG American Eagle Energy Corp +0.56 2.1000 +0.0400 +1.94% 2.1200 2.0600 13:58
ISDR Issuer Direct Corp +0.50 8.0000 +0.1000 +1.27% 8.1200 7.7000 11:39
DIRI Direct Insite Cp +0.47 1.5000 +0.0400 +2.74% 1.5000 1.4800 13:43
VPIG Virtual Piggy Inc +0.39 1.0600 +0.0600 +6.00% 1.0900 1.0000 12:51
TQLA Montalvo Spirits In +0.39 0.3200 +0.0110 +3.56% 0.3380 0.3075 12:03
FNMA Fannie Mae +0.32 1.6100 +0.0100 +0.63% 1.6300 1.5800 14:08
FVRG Forevergreen Worldwide Corporation +0.29 1.7100 +0.0600 +3.64% 1.7400 1.7000 13:55
MRIC Mri Interventions +0.25 1.4500 +0.0100 +0.69% 1.4700 1.4400 13:57
FCNCB First Citizens Bks B +0.25 188.4500 +0.4500 +0.24% 188.4500 188.4500 09:30
BZNE Biozone Pharm +0.24 0.5200 +0.0350 +7.22% 0.5400 0.4910 14:07
ADXS Advaxis Inc +0.23 5.7000 +0.1000 +1.79% 5.8300 5.6000 13:09
ENSV Enservco Corpporation +0.17 1.2900 +0.0100 +0.78% 1.3400 1.2800 14:07
PFIE Profire Energy Inc +0.17 2.5900 +0.0300 +1.17% 2.5900 2.5500 14:04
APPA A.P. Pharma +0.13 0.3700 +0.0020 +0.54% 0.3800 0.3650 13:26
SIAF Sino Agro Food Inc +0.11 0.4980 +0.0028 +0.57% 0.5000 0.4900 14:07
LBMH Liberator Medical Hl +0.10 2.0900 +0.0100 +0.48% 2.1000 2.0500 13:48
UMAX Umax Group Corp +0.07 0.9550 +0.0200 +2.14% 0.9550 0.9300 14:05
UREE U.S. Rare Earths Inc +0.06 2.1100 +0.0100 +0.48% 2.1100 2.0500 13:43
ENGA Engage Mobility Inc. +0.05 2.0100 +0.0200 +1.01% 2.1900 2.0000 13:46
SHPR Poly Shield Technologies Inc +0.04 0.9980 +0.0020 +0.20% 1.0000 0.9500 13:45
CUMD County First Bk [Md] unch 19.7500 unch unch 20.0000 19.7500 10:45
FNMAS Fannie Mae Pfd S unch 5.8000 unch unch 5.8500 5.7900 14:00
AEYE Audioeye Inc unch 0.4200 unch unch 0.4200 0.4200 13:15
SITO Single Touch Systems unch 0.5350 unch unch 0.5350 0.5050 13:52
OBJE Obscene Jeans Corp unch 0.3600 unch unch 0.3600 0.3520 14:07
PVLY Premier Valley Bk CA unch 5.8500 unch unch 5.8500 5.8500 13:17
XXII 22Nd Cent unch 1.2000 unch unch 1.2200 1.1600 14:06
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.2400 8.1000 13:37
FMCKJ Freddie Mac Pfd Z unch 5.8500 unch unch 5.8600 5.8100 14:04
SFES Safestitch Medical unch 1.3800 unch unch 1.4100 1.3600 13:32
PARR Par Pete Corp unch 2.0000 unch unch 2.0000 1.9600 13:22
HIPP Hipcricket Inc unch 0.4400 unch unch 0.4400 0.3805 13:56
BYLK Baylake Corp unch 10.7500 unch unch 10.7500 10.7500 09:30
DRIO Labstyle unch 2.6200 unch unch 2.7300 2.5980 14:07
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3500 13:21
AXIH Axion Intl Hldgs Inc unch 0.5100 unch unch 0.5100 0.4900 11:31
UBIQ Ubiquity Broadcasting Corp. unch 11.9300 +0.1800 +1.53% 12.0000 11.4500 14:05
SNNY Sunnyside Bancorp unch 9.8700 unch unch 9.8700 9.8700 11:04
GTHP Guided Therapeutics unch 0.6800 unch unch 0.6800 0.6800 13:13
ECAU Echo Automotive Inc -0.09 0.2780 -0.0010 -0.36% 0.3000 0.2780 13:54
MMTIF Micromem Tech Inc -0.14 0.5000 -0.0100 -1.96% 0.5800 0.4850 13:59
FMCC Freddie Mac -0.18 1.5100 -0.0100 -0.66% 1.5500 1.5000 14:07
CLDS Cloud Star Corp -0.19 0.5300 -0.0100 -1.85% 0.5400 0.5200 14:03
TPNI The Pulse Network -0.20 0.3100 -0.0100 -3.13% 0.3300 0.3000 12:58
SMTP Smtp Inc -0.22 1.0700 -0.0100 -0.93% 1.0800 1.0700 13:59
PUGE Puget Technologies -0.23 1.4700 -0.0300 -2.00% 1.5500 1.4600 13:52
XBTC Xhibit Corp. -0.23 1.4800 -0.0200 -1.33% 1.5900 1.4800 13:48
KDUS Cadus Corp -0.35 1.5100 -0.0100 -0.66% 1.5100 1.5000 12:21
VASO Vasomedical Inc -0.36 0.2600 -0.0038 -1.44% 0.2692 0.2300 13:03
DECN Decision Diagnostics Corp -0.37 0.7800 -0.0400 -4.88% 0.8300 0.7500 14:04
NROM Noble Romans Inc -0.37 1.5900 -0.0200 -1.24% 1.5900 1.5800 11:27
GLSO Glassesoff Inc. -0.46 1.2100 -0.0200 -1.63% 1.2100 1.2100 12:52
LIQT Blue Moose Media -0.47 2.5300 -0.0500 -1.94% 2.5800 2.5300 10:05
CZICF Canadian Zinc Corp -0.49 0.4628 -0.0120 -2.53% 0.4750 0.4600 12:12
ACLZ Accelerize New Media -0.54 1.0500 -0.0500 -4.55% 1.1600 1.0500 12:19
FMAO Farmers & Merch Banc -0.65 20.8500 -0.1500 -0.71% 21.1000 20.8500 12:45
PROP Propell Corp -0.71 0.5100 -0.0249 -4.66% 0.5350 0.4610 12:07
SVLT Sunvault Energy Inc. -0.72 0.6000 -0.0600 -9.09% 0.6000 0.6000 14:07
DUMA Duma Energy Corp -0.84 1.9000 -0.0500 -2.56% 2.0000 1.9000 11:53
STVI Snap Interactive -0.87 0.6200 -0.0400 -6.06% 0.6500 0.6200 09:41
FNMAI Fed Ntl Mtg Ser Q -0.89 4.9000 -0.1000 -2.00% 4.9000 4.9000 12:40
FMCKM Federal Home Ln Mtg -0.89 4.3500 -0.1100 -2.47% 4.3500 4.3500 09:30
ARTH Arch Therapeutics Inc. -0.95 0.2700 -0.0120 -4.26% 0.3499 0.2700 13:46
SNGX Soligenix Inc. -1.04 1.8900 -0.0900 -4.55% 1.9900 1.8000 14:00
JUVF Juniata Valley Finl -1.29 17.5600 -0.1900 -1.07% 17.5600 17.5600 09:30
BTHE Boston Therapeutics -1.49 0.8000 -0.2100 -20.79% 0.8000 0.7900 13:18
HPTO Hopto Inc. -1.60 0.5150 -0.0350 -6.36% 0.5600 0.5150 13:59
CYRX Cryoport Inc -1.74 0.3800 -0.0500 -11.63% 0.4200 0.3800 13:48
BFDI Brekford Intl Corp -2.56 0.4500 -0.0300 -6.25% 0.4830 0.4500 14:02
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MARA Marathon Patent Group Inc. +2.50 5.0300 +0.3800 +8.17% 5.0800 4.8000 13:51
NSSI Network-1 Sec Solu +2.43 1.7200 +0.0700 +4.24% 1.7200 1.6500 12:59
DAKP Mct Holding Corp. +2.10 2.4400 +0.2800 +12.96% 2.4400 2.2000 13:43
FNMAH Federal Natl Mtg Pfd +1.73 4.6700 +0.1700 +3.78% 4.6700 4.6700 09:43
HIIT Hii Technologies +1.70 0.3000 +0.0200 +7.14% 0.3200 0.2960 13:58
FTTN First Titan Corp. +1.68 1.0400 +0.0500 +5.05% 1.0400 0.9900 14:01
VUZI Vuzix Corp +1.65 2.3000 +0.1100 +5.02% 2.3000 2.2000 14:02
ZERO Save The World Air I +1.64 1.3500 +0.0600 +4.65% 1.3900 1.2800 13:55
FMAR First Mariner Bancorp +1.40 1.0500 +0.1100 +11.70% 1.0500 0.9500 13:53
WTER Alkaline Water Company Inc. (The) +1.09 0.6600 +0.1000 +17.86% 0.6600 0.5650 14:08
NAMG North American Oil +0.90 1.1300 +0.0800 +7.62% 1.1400 1.0500 14:05
TTNP Titan Pharma Inc +0.81 1.0100 +0.0370 +3.80% 1.0600 0.9810 14:08
CIGW Cig Wireless Corp +0.78 2.9500 +0.1000 +3.51% 3.1000 2.8500 13:05
NXTD Nxt-Id +0.64 3.9500 +0.0800 +2.07% 3.9500 3.8700 13:56
CWBK Commercewest Bk [Ca] +0.61 14.0000 +0.3000 +2.19% 14.0000 13.7000 09:56
AEGA Aegea Inc. +0.58 2.4500 +0.1900 +8.41% 2.5000 2.4500 13:22
PTQMF Petaquilla Minerals +0.57 0.3100 +0.0071 +2.34% 0.3100 0.3030 14:01
AMZG American Eagle Energy Corp +0.56 2.1000 +0.0400 +1.94% 2.1200 2.0600 13:58
ISDR Issuer Direct Corp +0.50 8.0000 +0.1000 +1.27% 8.1200 7.7000 11:39
DIRI Direct Insite Cp +0.47 1.5000 +0.0400 +2.74% 1.5000 1.4800 13:43
VPIG Virtual Piggy Inc +0.39 1.0600 +0.0600 +6.00% 1.0900 1.0000 12:51
TQLA Montalvo Spirits In +0.39 0.3200 +0.0110 +3.56% 0.3380 0.3075 12:03
FNMA Fannie Mae +0.32 1.6100 +0.0100 +0.63% 1.6300 1.5800 14:08
FVRG Forevergreen Worldwide Corporation +0.29 1.7100 +0.0600 +3.64% 1.7400 1.7000 13:55
MRIC Mri Interventions +0.25 1.4500 +0.0100 +0.69% 1.4700 1.4400 13:57
FCNCB First Citizens Bks B +0.25 188.4500 +0.4500 +0.24% 188.4500 188.4500 09:30
BZNE Biozone Pharm +0.24 0.5200 +0.0350 +7.22% 0.5400 0.4910 14:07
ADXS Advaxis Inc +0.23 5.7000 +0.1000 +1.79% 5.8300 5.6000 13:09
ENSV Enservco Corpporation +0.17 1.2900 +0.0100 +0.78% 1.3400 1.2800 14:07
PFIE Profire Energy Inc +0.17 2.5900 +0.0300 +1.17% 2.5900 2.5500 14:04
APPA A.P. Pharma +0.13 0.3700 +0.0020 +0.54% 0.3800 0.3650 13:26
SIAF Sino Agro Food Inc +0.11 0.4980 +0.0028 +0.57% 0.5000 0.4900 14:07
LBMH Liberator Medical Hl +0.10 2.0900 +0.0100 +0.48% 2.1000 2.0500 13:48
UMAX Umax Group Corp +0.07 0.9550 +0.0200 +2.14% 0.9550 0.9300 14:05
UREE U.S. Rare Earths Inc +0.06 2.1100 +0.0100 +0.48% 2.1100 2.0500 13:43
ENGA Engage Mobility Inc. +0.05 2.0100 +0.0200 +1.01% 2.1900 2.0000 13:46
SHPR Poly Shield Technologies Inc +0.04 0.9980 +0.0020 +0.20% 1.0000 0.9500 13:45
CUMD County First Bk [Md] unch 19.7500 unch unch 20.0000 19.7500 10:45
FNMAS Fannie Mae Pfd S unch 5.8000 unch unch 5.8500 5.7900 14:00
AEYE Audioeye Inc unch 0.4200 unch unch 0.4200 0.4200 13:15
SITO Single Touch Systems unch 0.5350 unch unch 0.5350 0.5050 13:52
OBJE Obscene Jeans Corp unch 0.3600 unch unch 0.3600 0.3520 14:07
PVLY Premier Valley Bk CA unch 5.8500 unch unch 5.8500 5.8500 13:17
XXII 22Nd Cent unch 1.2000 unch unch 1.2200 1.1600 14:06
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.2400 8.1000 13:37
FMCKJ Freddie Mac Pfd Z unch 5.8500 unch unch 5.8600 5.8100 14:04
SFES Safestitch Medical unch 1.3800 unch unch 1.4100 1.3600 13:32
PARR Par Pete Corp unch 2.0000 unch unch 2.0000 1.9600 13:22
HIPP Hipcricket Inc unch 0.4400 unch unch 0.4400 0.3805 13:56
BYLK Baylake Corp unch 10.7500 unch unch 10.7500 10.7500 09:30
DRIO Labstyle unch 2.6200 unch unch 2.7300 2.5980 14:07
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3500 13:21
AXIH Axion Intl Hldgs Inc unch 0.5100 unch unch 0.5100 0.4900 11:31
UBIQ Ubiquity Broadcasting Corp. unch 11.9300 +0.1800 +1.53% 12.0000 11.4500 14:05
SNNY Sunnyside Bancorp unch 9.8700 unch unch 9.8700 9.8700 11:04
GTHP Guided Therapeutics unch 0.6800 unch unch 0.6800 0.6800 13:13
ECAU Echo Automotive Inc -0.09 0.2780 -0.0010 -0.36% 0.3000 0.2780 13:54
MMTIF Micromem Tech Inc -0.14 0.5000 -0.0100 -1.96% 0.5800 0.4850 13:59
FMCC Freddie Mac -0.18 1.5100 -0.0100 -0.66% 1.5500 1.5000 14:07
CLDS Cloud Star Corp -0.19 0.5300 -0.0100 -1.85% 0.5400 0.5200 14:03
TPNI The Pulse Network -0.20 0.3100 -0.0100 -3.13% 0.3300 0.3000 12:58
SMTP Smtp Inc -0.22 1.0700 -0.0100 -0.93% 1.0800 1.0700 13:59
PUGE Puget Technologies -0.23 1.4700 -0.0300 -2.00% 1.5500 1.4600 13:52
XBTC Xhibit Corp. -0.23 1.4800 -0.0200 -1.33% 1.5900 1.4800 13:48
KDUS Cadus Corp -0.35 1.5100 -0.0100 -0.66% 1.5100 1.5000 12:21
VASO Vasomedical Inc -0.36 0.2600 -0.0038 -1.44% 0.2692 0.2300 13:03
DECN Decision Diagnostics Corp -0.37 0.7800 -0.0400 -4.88% 0.8300 0.7500 14:04
NROM Noble Romans Inc -0.37 1.5900 -0.0200 -1.24% 1.5900 1.5800 11:27
GLSO Glassesoff Inc. -0.46 1.2100 -0.0200 -1.63% 1.2100 1.2100 12:52
LIQT Blue Moose Media -0.47 2.5300 -0.0500 -1.94% 2.5800 2.5300 10:05
CZICF Canadian Zinc Corp -0.49 0.4628 -0.0120 -2.53% 0.4750 0.4600 12:12
ACLZ Accelerize New Media -0.54 1.0500 -0.0500 -4.55% 1.1600 1.0500 12:19
FMAO Farmers & Merch Banc -0.65 20.8500 -0.1500 -0.71% 21.1000 20.8500 12:45
PROP Propell Corp -0.71 0.5100 -0.0249 -4.66% 0.5350 0.4610 12:07
SVLT Sunvault Energy Inc. -0.72 0.6000 -0.0600 -9.09% 0.6000 0.6000 14:07
DUMA Duma Energy Corp -0.84 1.9000 -0.0500 -2.56% 2.0000 1.9000 11:53
STVI Snap Interactive -0.87 0.6200 -0.0400 -6.06% 0.6500 0.6200 09:41
FNMAI Fed Ntl Mtg Ser Q -0.89 4.9000 -0.1000 -2.00% 4.9000 4.9000 12:40
FMCKM Federal Home Ln Mtg -0.89 4.3500 -0.1100 -2.47% 4.3500 4.3500 09:30
ARTH Arch Therapeutics Inc. -0.95 0.2700 -0.0120 -4.26% 0.3499 0.2700 13:46
SNGX Soligenix Inc. -1.04 1.8900 -0.0900 -4.55% 1.9900 1.8000 14:00
JUVF Juniata Valley Finl -1.29 17.5600 -0.1900 -1.07% 17.5600 17.5600 09:30
BTHE Boston Therapeutics -1.49 0.8000 -0.2100 -20.79% 0.8000 0.7900 13:18
HPTO Hopto Inc. -1.60 0.5150 -0.0350 -6.36% 0.5600 0.5150 13:59
CYRX Cryoport Inc -1.74 0.3800 -0.0500 -11.63% 0.4200 0.3800 13:48
BFDI Brekford Intl Corp -2.56 0.4500 -0.0300 -6.25% 0.4830 0.4500 14:02
(0)
(0)
