Posted On: 10/15/2013 10:14:39 AM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, October 15, 2013 10:14:16 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SGBK Stonegate Bank [Fl] +3.79 22.2700 +1.0200 +4.80% 22.9600 22.2700 09:48
APPA A.P. Pharma +2.36 0.3800 +0.0280 +7.95% 0.3900 0.3700 09:58
FPMI Fluoropharma Medical Inc +2.13 0.6350 +0.0650 +11.40% 0.6350 0.6350 09:48
FNMAS Fannie Mae Pfd S +1.41 5.8600 +0.0800 +1.38% 5.8600 5.7900 09:50
ARTH Arch Therapeutics Inc. +1.41 0.3400 +0.0401 +13.37% 0.3400 0.2700 09:58
HPTO Hopto Inc. +1.39 0.5600 +0.0500 +9.80% 0.5890 0.5400 09:58
FVRG Forevergreen Worldwide Corporation +1.01 1.2500 +0.2000 +19.05% 1.2530 0.9900 09:57
FMCC Freddie Mac +0.94 1.5500 +0.0500 +3.33% 1.5600 1.5100 09:58
GTHP Guided Therapeutics +0.90 0.6450 +0.0170 +2.71% 0.6450 0.6450 09:30
FMCKJ Freddie Mac Pfd Z +0.85 5.9000 +0.0500 +0.85% 5.9000 5.8000 09:46
MMTIF Micromem Tech Inc +0.75 0.5200 +0.0300 +6.12% 0.5460 0.5139 09:56
FNMA Fannie Mae +0.65 1.6300 +0.0200 +1.24% 1.6500 1.6100 09:58
PTQMF Petaquilla Minerals +0.57 0.3380 +0.0080 +2.42% 0.3380 0.3380 09:39
BTHE Boston Therapeutics +0.56 1.0000 +0.0800 +8.70% 1.0000 1.0000 09:49
PFIE Profire Energy Inc +0.39 2.7900 +0.0600 +2.20% 2.7900 2.7500 09:49
NXTD Nxt-Id +0.38 4.3000 +0.0500 +1.18% 4.3000 4.3000 09:57
SITO Single Touch Systems +0.35 0.5550 +0.0050 +0.91% 0.5550 0.5500 09:47
AMZG American Eagle Energy Corp +0.30 2.1500 +0.0300 +1.42% 2.1500 2.1100 09:58
NAMG North American Oil +0.27 0.9890 +0.0190 +1.96% 1.0000 0.9800 09:58
PARR Par Pete Corp +0.24 2.0000 +0.0100 +0.50% 2.0000 2.0000 09:34
BZNE Biozone Pharm +0.21 0.5700 +0.0200 +3.64% 0.6100 0.5601 09:58
WTER Alkaline Water Company Inc. (The) +0.21 0.6180 +0.0180 +3.00% 0.6200 0.5900 09:56
SIAF Sino Agro Food Inc +0.20 0.5100 +0.0200 +4.08% 0.5100 0.4900 09:55
FMCCH Freddie Mac 5.10 Pfd +0.19 9.0500 +0.0500 +0.56% 9.0500 9.0500 09:30
LIQT Blue Moose Media +0.18 2.6700 +0.0200 +0.75% 2.7200 2.6200 09:48
VPIG Virtual Piggy Inc +0.12 1.0800 +0.0200 +1.89% 1.0800 1.0500 09:50
CLDS Cloud Star Corp +0.10 0.4900 unch unch 0.4950 0.4900 09:55
AEGA Aegea Inc. +0.09 2.4300 +0.0300 +1.25% 2.4400 2.4300 09:55
TQLA Montalvo Spirits In unch 0.3300 unch unch 0.3365 0.3300 09:52
SVLT Sunvault Energy Inc. unch 0.6000 unch unch 0.6000 0.6000 08:34
AXIH Axion Intl Hldgs Inc unch 0.5400 unch unch 0.5400 0.5400 09:30
LBMH Liberator Medical Hl unch 2.1500 unch unch 2.2000 2.1500 09:56
CRVW Careview Comm Inc unch 0.5300 unch unch 0.5300 0.5300 09:31
TTNP Titan Pharma Inc unch 1.0400 unch unch 1.0600 1.0200 09:56
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 09:42
CWBB Commonwealth Bus Bk unch 19.9900 unch unch 19.9900 19.9900 09:40
VUZI Vuzix Corp unch 2.2200 +0.0100 +0.45% 2.2300 2.2100 09:58
GLSO Glassesoff Inc. unch 1.2000 unch unch 1.2000 1.2000 09:31
FNMAG Fannie Mae 5.375 I unch 9.4000 unch unch 9.4000 9.4000 09:38
ACLZ Accelerize New Media unch 1.1300 unch unch 1.1700 1.0500 09:47
ENGA Engage Mobility Inc. unch 2.0100 unch unch 2.0100 2.0100 09:42
SNGX Soligenix Inc. unch 1.9500 unch unch 1.9500 1.9500 09:48
BYLK Baylake Corp unch 10.7400 unch unch 10.7400 10.7400 09:41
UMAX Umax Group Corp unch 1.1000 unch unch 1.1000 1.1000 09:34
OBJE Obscene Jeans Corp unch 0.4300 +0.0001 +0.02% 0.4300 0.4200 09:46
CLCN Creative Learning Corp unch 1.9000 unch unch 1.9000 1.9000 09:46
DAKP Mct Holding Corp. unch 2.5000 unch unch 2.5000 2.5000 09:31
FTTN First Titan Corp. unch 1.0300 unch unch 1.0300 1.0300 09:30
ZERO Save The World Air I unch 1.3700 +0.0100 +0.74% 1.3800 1.3200 09:55
UBIQ Ubiquity Broadcasting Corp. -0.05 11.2500 -0.0500 -0.44% 11.4000 11.2500 09:30
UREE U.S. Rare Earths Inc -0.08 1.9900 -0.0100 -0.50% 2.0900 1.9900 09:56
ADXS Advaxis Inc -0.10 5.3800 -0.0400 -0.74% 5.4300 5.3600 09:33
ENSV Enservco Corpporation -0.17 1.2400 -0.0100 -0.80% 1.2400 1.2400 09:49
DUMA Duma Energy Corp -0.18 1.9000 -0.0100 -0.52% 1.9000 1.8100 09:42
XXII 22Nd Cent -0.18 1.2500 -0.0100 -0.79% 1.2900 1.2500 09:56
MARA Marathon Patent Group Inc. -0.19 4.7500 -0.0300 -0.63% 4.7500 4.7500 09:37
HIPP Hipcricket Inc -0.22 0.4600 -0.0050 -1.08% 0.4850 0.4600 09:51
SMTP Smtp Inc -0.23 1.0400 -0.0100 -0.95% 1.0400 1.0400 09:48
HIIT Hii Technologies -0.32 0.3500 -0.0060 -1.69% 0.3500 0.2900 09:43
CZICF Canadian Zinc Corp -0.41 0.4600 -0.0100 -2.13% 0.4680 0.4600 09:54
PUGE Puget Technologies -0.43 1.4500 -0.0500 -3.33% 1.5100 1.4500 09:58
FNMAI Fed Ntl Mtg Ser Q -0.47 4.8500 -0.0500 -1.02% 4.8500 4.8500 09:39
CYRX Cryoport Inc -0.47 0.4400 -0.0100 -2.22% 0.4400 0.4400 09:36
STVI Snap Interactive -0.48 0.5600 -0.0200 -3.45% 0.6200 0.5600 09:40
MSHF Mediashift Inc. -0.59 3.3500 -0.1500 -4.29% 3.3500 3.3500 09:39
PROP Propell Corp -0.74 0.4950 -0.0300 -5.71% 0.5700 0.4680 09:58
DECN Decision Diagnostics Corp -0.85 0.6700 -0.0480 -6.69% 0.6900 0.6700 09:58
ECAU Echo Automotive Inc -0.95 0.2650 -0.0100 -3.64% 0.2690 0.2650 09:30
FNMAL Fed Natl Mtg Pfd M -1.96 8.8100 -0.4200 -4.55% 8.8100 8.8100 09:30
FNMAT Federal Natl Pfd T -3.12 8.0100 -0.0900 -1.11% 8.1000 8.0100 09:33
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SGBK Stonegate Bank [Fl] +3.79 22.2700 +1.0200 +4.80% 22.9600 22.2700 09:48
APPA A.P. Pharma +2.36 0.3800 +0.0280 +7.95% 0.3900 0.3700 09:58
FPMI Fluoropharma Medical Inc +2.13 0.6350 +0.0650 +11.40% 0.6350 0.6350 09:48
FNMAS Fannie Mae Pfd S +1.41 5.8600 +0.0800 +1.38% 5.8600 5.7900 09:50
ARTH Arch Therapeutics Inc. +1.41 0.3400 +0.0401 +13.37% 0.3400 0.2700 09:58
HPTO Hopto Inc. +1.39 0.5600 +0.0500 +9.80% 0.5890 0.5400 09:58
FVRG Forevergreen Worldwide Corporation +1.01 1.2500 +0.2000 +19.05% 1.2530 0.9900 09:57
FMCC Freddie Mac +0.94 1.5500 +0.0500 +3.33% 1.5600 1.5100 09:58
GTHP Guided Therapeutics +0.90 0.6450 +0.0170 +2.71% 0.6450 0.6450 09:30
FMCKJ Freddie Mac Pfd Z +0.85 5.9000 +0.0500 +0.85% 5.9000 5.8000 09:46
MMTIF Micromem Tech Inc +0.75 0.5200 +0.0300 +6.12% 0.5460 0.5139 09:56
FNMA Fannie Mae +0.65 1.6300 +0.0200 +1.24% 1.6500 1.6100 09:58
PTQMF Petaquilla Minerals +0.57 0.3380 +0.0080 +2.42% 0.3380 0.3380 09:39
BTHE Boston Therapeutics +0.56 1.0000 +0.0800 +8.70% 1.0000 1.0000 09:49
PFIE Profire Energy Inc +0.39 2.7900 +0.0600 +2.20% 2.7900 2.7500 09:49
NXTD Nxt-Id +0.38 4.3000 +0.0500 +1.18% 4.3000 4.3000 09:57
SITO Single Touch Systems +0.35 0.5550 +0.0050 +0.91% 0.5550 0.5500 09:47
AMZG American Eagle Energy Corp +0.30 2.1500 +0.0300 +1.42% 2.1500 2.1100 09:58
NAMG North American Oil +0.27 0.9890 +0.0190 +1.96% 1.0000 0.9800 09:58
PARR Par Pete Corp +0.24 2.0000 +0.0100 +0.50% 2.0000 2.0000 09:34
BZNE Biozone Pharm +0.21 0.5700 +0.0200 +3.64% 0.6100 0.5601 09:58
WTER Alkaline Water Company Inc. (The) +0.21 0.6180 +0.0180 +3.00% 0.6200 0.5900 09:56
SIAF Sino Agro Food Inc +0.20 0.5100 +0.0200 +4.08% 0.5100 0.4900 09:55
FMCCH Freddie Mac 5.10 Pfd +0.19 9.0500 +0.0500 +0.56% 9.0500 9.0500 09:30
LIQT Blue Moose Media +0.18 2.6700 +0.0200 +0.75% 2.7200 2.6200 09:48
VPIG Virtual Piggy Inc +0.12 1.0800 +0.0200 +1.89% 1.0800 1.0500 09:50
CLDS Cloud Star Corp +0.10 0.4900 unch unch 0.4950 0.4900 09:55
AEGA Aegea Inc. +0.09 2.4300 +0.0300 +1.25% 2.4400 2.4300 09:55
TQLA Montalvo Spirits In unch 0.3300 unch unch 0.3365 0.3300 09:52
SVLT Sunvault Energy Inc. unch 0.6000 unch unch 0.6000 0.6000 08:34
AXIH Axion Intl Hldgs Inc unch 0.5400 unch unch 0.5400 0.5400 09:30
LBMH Liberator Medical Hl unch 2.1500 unch unch 2.2000 2.1500 09:56
CRVW Careview Comm Inc unch 0.5300 unch unch 0.5300 0.5300 09:31
TTNP Titan Pharma Inc unch 1.0400 unch unch 1.0600 1.0200 09:56
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 09:42
CWBB Commonwealth Bus Bk unch 19.9900 unch unch 19.9900 19.9900 09:40
VUZI Vuzix Corp unch 2.2200 +0.0100 +0.45% 2.2300 2.2100 09:58
GLSO Glassesoff Inc. unch 1.2000 unch unch 1.2000 1.2000 09:31
FNMAG Fannie Mae 5.375 I unch 9.4000 unch unch 9.4000 9.4000 09:38
ACLZ Accelerize New Media unch 1.1300 unch unch 1.1700 1.0500 09:47
ENGA Engage Mobility Inc. unch 2.0100 unch unch 2.0100 2.0100 09:42
SNGX Soligenix Inc. unch 1.9500 unch unch 1.9500 1.9500 09:48
BYLK Baylake Corp unch 10.7400 unch unch 10.7400 10.7400 09:41
UMAX Umax Group Corp unch 1.1000 unch unch 1.1000 1.1000 09:34
OBJE Obscene Jeans Corp unch 0.4300 +0.0001 +0.02% 0.4300 0.4200 09:46
CLCN Creative Learning Corp unch 1.9000 unch unch 1.9000 1.9000 09:46
DAKP Mct Holding Corp. unch 2.5000 unch unch 2.5000 2.5000 09:31
FTTN First Titan Corp. unch 1.0300 unch unch 1.0300 1.0300 09:30
ZERO Save The World Air I unch 1.3700 +0.0100 +0.74% 1.3800 1.3200 09:55
UBIQ Ubiquity Broadcasting Corp. -0.05 11.2500 -0.0500 -0.44% 11.4000 11.2500 09:30
UREE U.S. Rare Earths Inc -0.08 1.9900 -0.0100 -0.50% 2.0900 1.9900 09:56
ADXS Advaxis Inc -0.10 5.3800 -0.0400 -0.74% 5.4300 5.3600 09:33
ENSV Enservco Corpporation -0.17 1.2400 -0.0100 -0.80% 1.2400 1.2400 09:49
DUMA Duma Energy Corp -0.18 1.9000 -0.0100 -0.52% 1.9000 1.8100 09:42
XXII 22Nd Cent -0.18 1.2500 -0.0100 -0.79% 1.2900 1.2500 09:56
MARA Marathon Patent Group Inc. -0.19 4.7500 -0.0300 -0.63% 4.7500 4.7500 09:37
HIPP Hipcricket Inc -0.22 0.4600 -0.0050 -1.08% 0.4850 0.4600 09:51
SMTP Smtp Inc -0.23 1.0400 -0.0100 -0.95% 1.0400 1.0400 09:48
HIIT Hii Technologies -0.32 0.3500 -0.0060 -1.69% 0.3500 0.2900 09:43
CZICF Canadian Zinc Corp -0.41 0.4600 -0.0100 -2.13% 0.4680 0.4600 09:54
PUGE Puget Technologies -0.43 1.4500 -0.0500 -3.33% 1.5100 1.4500 09:58
FNMAI Fed Ntl Mtg Ser Q -0.47 4.8500 -0.0500 -1.02% 4.8500 4.8500 09:39
CYRX Cryoport Inc -0.47 0.4400 -0.0100 -2.22% 0.4400 0.4400 09:36
STVI Snap Interactive -0.48 0.5600 -0.0200 -3.45% 0.6200 0.5600 09:40
MSHF Mediashift Inc. -0.59 3.3500 -0.1500 -4.29% 3.3500 3.3500 09:39
PROP Propell Corp -0.74 0.4950 -0.0300 -5.71% 0.5700 0.4680 09:58
DECN Decision Diagnostics Corp -0.85 0.6700 -0.0480 -6.69% 0.6900 0.6700 09:58
ECAU Echo Automotive Inc -0.95 0.2650 -0.0100 -3.64% 0.2690 0.2650 09:30
FNMAL Fed Natl Mtg Pfd M -1.96 8.8100 -0.4200 -4.55% 8.8100 8.8100 09:30
FNMAT Federal Natl Pfd T -3.12 8.0100 -0.0900 -1.11% 8.1000 8.0100 09:33
(0)
(0)
