Posted On: 10/15/2013 11:17:02 AM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, October 15, 2013 11:16:37 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAT Federal Natl Pfd T +3.85 8.2400 +0.1400 +1.73% 8.2400 8.0100 10:31
SGBK Stonegate Bank [Fl] +3.47 22.6000 +1.3500 +6.35% 22.9600 22.2700 10:03
FNMAS Fannie Mae Pfd S +2.97 6.0000 +0.2200 +3.81% 6.0000 5.7900 11:00
FMCKJ Freddie Mac Pfd Z +2.27 5.9700 +0.1200 +2.05% 6.0200 5.8000 11:00
FPMI Fluoropharma Medical Inc +2.13 0.6350 +0.0650 +11.40% 0.6350 0.6350 09:48
HPTO Hopto Inc. +2.07 0.5640 +0.0540 +10.59% 0.5890 0.5400 10:58
APPA A.P. Pharma +1.98 0.3820 +0.0300 +8.52% 0.3900 0.3700 10:58
BZNE Biozone Pharm +1.59 0.6900 +0.1400 +25.45% 0.7000 0.5601 11:01
FRAF Franklin Finl Svcs Corp +1.40 16.0900 +0.0900 +0.56% 16.1000 16.0900 10:28
SFES Safestitch Medical +1.28 1.4200 +0.0600 +4.41% 1.4200 1.4000 10:51
STVI Snap Interactive +1.27 0.6400 +0.0600 +10.34% 0.6400 0.5600 10:44
LBCP Liberty Bancorp Inc +1.26 12.2300 +0.3300 +2.77% 12.2300 12.2300 09:55
FVRG Forevergreen Worldwide Corporation +1.23 1.3000 +0.2500 +23.81% 1.3000 0.9900 11:00
NXTD Nxt-Id +1.04 4.3900 +0.1400 +3.29% 4.3900 4.3000 10:58
FNMAJ Fannie Mae Pfd R +1.01 5.2500 +0.2000 +3.96% 5.2500 5.0500 10:50
FMCCI Freddie Mac Var Pr B +0.97 8.8500 +0.3500 +4.12% 8.8500 8.8500 10:35
SIAF Sino Agro Food Inc +0.84 0.5110 +0.0210 +4.29% 0.5110 0.4900 10:52
DCBF Dcb Financial Corp +0.80 5.7400 +0.0900 +1.59% 5.7500 5.7000 10:46
ENSV Enservco Corpporation +0.76 1.2960 +0.0460 +3.68% 1.2960 1.2400 10:41
FMCC Freddie Mac +0.75 1.5300 +0.0300 +2.00% 1.5600 1.5100 11:00
FTTN First Titan Corp. +0.73 1.0500 +0.0200 +1.94% 1.0500 1.0300 10:36
FNMAI Fed Ntl Mtg Ser Q +0.65 4.9700 +0.0700 +1.43% 4.9700 4.8500 10:55
GTHP Guided Therapeutics +0.64 0.6400 +0.0120 +1.91% 0.6450 0.6400 10:14
ZERO Save The World Air I +0.60 1.3600 unch unch 1.3800 1.3200 10:58
FNMAH Federal Natl Mtg Pfd +0.60 4.6500 +0.0600 +1.31% 4.6500 4.5900 09:50
ACLZ Accelerize New Media +0.59 1.1600 +0.0300 +2.65% 1.1800 1.0500 10:57
UBMI United Bancorp [Mi] +0.58 6.9500 +0.0500 +0.72% 6.9900 6.9500 10:34
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
MMTIF Micromem Tech Inc +0.54 0.5300 +0.0400 +8.16% 0.5460 0.5139 10:50
NAMG North American Oil +0.49 1.0000 +0.0300 +3.09% 1.0200 0.9800 11:01
MRIC Mri Interventions +0.49 1.4700 +0.0200 +1.38% 1.4700 1.4600 10:26
PFIE Profire Energy Inc +0.45 2.8000 +0.0700 +2.56% 2.8000 2.7500 10:28
ARTH Arch Therapeutics Inc. +0.40 0.3249 +0.0250 +8.34% 0.3450 0.2700 10:58
FNMA Fannie Mae +0.33 1.6200 +0.0100 +0.62% 1.6500 1.6100 11:00
AMZG American Eagle Energy Corp +0.30 2.1400 +0.0200 +0.94% 2.1500 2.1100 10:55
WTER Alkaline Water Company Inc. (The) +0.26 0.6200 +0.0200 +3.33% 0.6340 0.5900 10:56
PARR Par Pete Corp +0.24 2.0000 +0.0100 +0.50% 2.0000 2.0000 09:34
FMCCO Freddie Mac 5.81 O +0.23 8.9900 +0.0700 +0.78% 8.9900 8.9800 10:29
FMCCH Freddie Mac 5.10 Pfd +0.19 9.0500 +0.0500 +0.56% 9.0500 9.0500 09:30
CLDS Cloud Star Corp +0.18 0.4990 +0.0090 +1.84% 0.5000 0.4900 10:47
SHPR Poly Shield Technologies Inc +0.18 1.0200 +0.0100 +0.99% 1.0200 1.0200 10:11
AEYE Audioeye Inc +0.16 0.4600 +0.0100 +2.22% 0.4600 0.4100 10:50
AEGA Aegea Inc. +0.12 2.4400 +0.0400 +1.67% 2.4400 2.4300 10:57
VPIG Virtual Piggy Inc +0.12 1.0500 -0.0100 -0.94% 1.0800 1.0500 11:00
UBIQ Ubiquity Broadcasting Corp. +0.11 11.4000 +0.1000 +0.88% 11.4000 11.2500 10:16
FMCCT Federal Home Loan Mortgage Corporation. unch 9.0000 unch unch 9.0000 8.9800 10:46
NROM Noble Romans Inc unch 1.5900 unch unch 1.5900 1.5900 10:17
SMTP Smtp Inc unch 1.0500 unch unch 1.0500 1.0400 10:41
SNGX Soligenix Inc. unch 1.9500 unch unch 1.9500 1.9430 10:17
KDUS Cadus Corp unch 1.5200 unch unch 1.5200 1.5200 10:10
CLCN Creative Learning Corp unch 1.9000 unch unch 1.9000 1.9000 09:46
AXIH Axion Intl Hldgs Inc unch 0.5400 unch unch 0.5400 0.5400 09:30
VUZI Vuzix Corp unch 2.2000 -0.0100 -0.45% 2.2300 2.2000 11:00
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 09:42
NSSI Network-1 Sec Solu unch 1.7200 unch unch 1.7200 1.7200 10:54
SGMZ Sungame Corp unch 9.0000 +0.0100 +0.11% 9.0000 9.0000 10:14
OBJE Obscene Jeans Corp unch 0.4300 +0.0001 +0.02% 0.4300 0.4200 10:51
CRVW Careview Comm Inc unch 0.5300 unch unch 0.5300 0.5300 09:31
SVLT Sunvault Energy Inc. unch 0.6000 unch unch 0.6000 0.6000 10:51
FNMAG Fannie Mae 5.375 I unch 9.4000 unch unch 9.4000 9.4000 09:38
GLSO Glassesoff Inc. unch 1.2000 unch unch 1.2000 1.2000 10:35
SITO Single Touch Systems unch 0.5500 unch unch 0.5550 0.5500 10:30
UMAX Umax Group Corp unch 1.1200 +0.0200 +1.82% 1.1200 1.1000 10:56
CWBB Commonwealth Bus Bk unch 19.9900 unch unch 19.9900 19.9900 09:40
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5000 1.4900 10:44
TQLA Montalvo Spirits In unch 0.3300 unch unch 0.3365 0.3300 10:16
BYLK Baylake Corp unch 10.7400 unch unch 10.7400 10.7400 09:41
FMCCL Freddie Mac Var RTS -0.05 8.9400 -0.0100 -0.11% 8.9400 8.9400 10:50
ADXS Advaxis Inc -0.07 5.4300 +0.0100 +0.18% 5.4300 5.3600 10:55
UREE U.S. Rare Earths Inc -0.08 1.9900 -0.0100 -0.50% 2.0900 1.9900 10:15
LBMH Liberator Medical Hl -0.10 2.1400 -0.0100 -0.47% 2.2000 2.1300 10:47
TTNP Titan Pharma Inc -0.12 1.0400 unch unch 1.0600 1.0100 11:01
FNMAM Fannie Mae 5.81 H -0.13 9.0700 -0.0600 -0.66% 9.0800 9.0600 10:56
HIPP Hipcricket Inc -0.17 0.4610 -0.0040 -0.86% 0.4850 0.4600 10:46
DUMA Duma Energy Corp -0.18 1.9000 -0.0100 -0.52% 1.9000 1.8100 09:42
MARA Marathon Patent Group Inc. -0.19 4.7000 -0.0800 -1.67% 4.7500 4.7000 11:00
DECN Decision Diagnostics Corp -0.20 0.7050 -0.0130 -1.81% 0.7100 0.6600 10:59
ENGA Engage Mobility Inc. -0.25 1.9100 -0.1000 -4.98% 2.0900 1.9100 10:51
FMAR First Mariner Bancorp -0.30 0.9899 -0.0201 -1.99% 0.9899 0.9899 10:36
HIIT Hii Technologies -0.32 0.3500 -0.0060 -1.69% 0.3500 0.2900 10:30
DAKP Mct Holding Corp. -0.34 2.4500 -0.0500 -2.00% 2.5100 2.3100 10:22
LIQT Blue Moose Media -0.46 2.6000 -0.0500 -1.89% 2.7200 2.6000 10:09
CYRX Cryoport Inc -0.47 0.4400 -0.0100 -2.22% 0.4400 0.4400 09:36
XXII 22Nd Cent -0.53 1.2300 -0.0300 -2.38% 1.2900 1.2300 10:50
MSHF Mediashift Inc. -0.59 3.3500 -0.1500 -4.29% 3.3500 3.3500 09:39
IIBK Idaho Independent Bk -0.59 5.4100 -0.0400 -0.73% 5.4100 5.4100 10:18
VASO Vasomedical Inc -0.60 0.2550 -0.0064 -2.45% 0.2550 0.2150 10:57
FMAO Farmers & Merch Banc -0.61 20.2500 -0.1500 -0.74% 20.2500 20.2500 10:50
NCBS Nicolet -0.63 16.3000 -0.2000 -1.21% 16.3000 16.1400 10:16
ECAU Echo Automotive Inc -0.95 0.2650 -0.0100 -3.64% 0.2690 0.2650 10:34
PUGE Puget Technologies -0.95 1.4100 -0.0900 -6.00% 1.5100 1.4100 10:40
CZICF Canadian Zinc Corp -1.03 0.4450 -0.0250 -5.32% 0.4680 0.4450 10:51
SNWV Sanuwave Health Inc -1.29 0.7060 -0.0330 -4.47% 0.7390 0.7060 10:49
PROP Propell Corp -1.30 0.4800 -0.0450 -8.57% 0.5700 0.4680 10:42
CIGW Cig Wireless Corp -1.83 2.7500 -0.2500 -8.33% 2.7500 2.7500 10:09
FNMAL Fed Natl Mtg Pfd M -1.96 8.8100 -0.4200 -4.55% 8.8100 8.8100 09:30
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAT Federal Natl Pfd T +3.85 8.2400 +0.1400 +1.73% 8.2400 8.0100 10:31
SGBK Stonegate Bank [Fl] +3.47 22.6000 +1.3500 +6.35% 22.9600 22.2700 10:03
FNMAS Fannie Mae Pfd S +2.97 6.0000 +0.2200 +3.81% 6.0000 5.7900 11:00
FMCKJ Freddie Mac Pfd Z +2.27 5.9700 +0.1200 +2.05% 6.0200 5.8000 11:00
FPMI Fluoropharma Medical Inc +2.13 0.6350 +0.0650 +11.40% 0.6350 0.6350 09:48
HPTO Hopto Inc. +2.07 0.5640 +0.0540 +10.59% 0.5890 0.5400 10:58
APPA A.P. Pharma +1.98 0.3820 +0.0300 +8.52% 0.3900 0.3700 10:58
BZNE Biozone Pharm +1.59 0.6900 +0.1400 +25.45% 0.7000 0.5601 11:01
FRAF Franklin Finl Svcs Corp +1.40 16.0900 +0.0900 +0.56% 16.1000 16.0900 10:28
SFES Safestitch Medical +1.28 1.4200 +0.0600 +4.41% 1.4200 1.4000 10:51
STVI Snap Interactive +1.27 0.6400 +0.0600 +10.34% 0.6400 0.5600 10:44
LBCP Liberty Bancorp Inc +1.26 12.2300 +0.3300 +2.77% 12.2300 12.2300 09:55
FVRG Forevergreen Worldwide Corporation +1.23 1.3000 +0.2500 +23.81% 1.3000 0.9900 11:00
NXTD Nxt-Id +1.04 4.3900 +0.1400 +3.29% 4.3900 4.3000 10:58
FNMAJ Fannie Mae Pfd R +1.01 5.2500 +0.2000 +3.96% 5.2500 5.0500 10:50
FMCCI Freddie Mac Var Pr B +0.97 8.8500 +0.3500 +4.12% 8.8500 8.8500 10:35
SIAF Sino Agro Food Inc +0.84 0.5110 +0.0210 +4.29% 0.5110 0.4900 10:52
DCBF Dcb Financial Corp +0.80 5.7400 +0.0900 +1.59% 5.7500 5.7000 10:46
ENSV Enservco Corpporation +0.76 1.2960 +0.0460 +3.68% 1.2960 1.2400 10:41
FMCC Freddie Mac +0.75 1.5300 +0.0300 +2.00% 1.5600 1.5100 11:00
FTTN First Titan Corp. +0.73 1.0500 +0.0200 +1.94% 1.0500 1.0300 10:36
FNMAI Fed Ntl Mtg Ser Q +0.65 4.9700 +0.0700 +1.43% 4.9700 4.8500 10:55
GTHP Guided Therapeutics +0.64 0.6400 +0.0120 +1.91% 0.6450 0.6400 10:14
ZERO Save The World Air I +0.60 1.3600 unch unch 1.3800 1.3200 10:58
FNMAH Federal Natl Mtg Pfd +0.60 4.6500 +0.0600 +1.31% 4.6500 4.5900 09:50
ACLZ Accelerize New Media +0.59 1.1600 +0.0300 +2.65% 1.1800 1.0500 10:57
UBMI United Bancorp [Mi] +0.58 6.9500 +0.0500 +0.72% 6.9900 6.9500 10:34
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
MMTIF Micromem Tech Inc +0.54 0.5300 +0.0400 +8.16% 0.5460 0.5139 10:50
NAMG North American Oil +0.49 1.0000 +0.0300 +3.09% 1.0200 0.9800 11:01
MRIC Mri Interventions +0.49 1.4700 +0.0200 +1.38% 1.4700 1.4600 10:26
PFIE Profire Energy Inc +0.45 2.8000 +0.0700 +2.56% 2.8000 2.7500 10:28
ARTH Arch Therapeutics Inc. +0.40 0.3249 +0.0250 +8.34% 0.3450 0.2700 10:58
FNMA Fannie Mae +0.33 1.6200 +0.0100 +0.62% 1.6500 1.6100 11:00
AMZG American Eagle Energy Corp +0.30 2.1400 +0.0200 +0.94% 2.1500 2.1100 10:55
WTER Alkaline Water Company Inc. (The) +0.26 0.6200 +0.0200 +3.33% 0.6340 0.5900 10:56
PARR Par Pete Corp +0.24 2.0000 +0.0100 +0.50% 2.0000 2.0000 09:34
FMCCO Freddie Mac 5.81 O +0.23 8.9900 +0.0700 +0.78% 8.9900 8.9800 10:29
FMCCH Freddie Mac 5.10 Pfd +0.19 9.0500 +0.0500 +0.56% 9.0500 9.0500 09:30
CLDS Cloud Star Corp +0.18 0.4990 +0.0090 +1.84% 0.5000 0.4900 10:47
SHPR Poly Shield Technologies Inc +0.18 1.0200 +0.0100 +0.99% 1.0200 1.0200 10:11
AEYE Audioeye Inc +0.16 0.4600 +0.0100 +2.22% 0.4600 0.4100 10:50
AEGA Aegea Inc. +0.12 2.4400 +0.0400 +1.67% 2.4400 2.4300 10:57
VPIG Virtual Piggy Inc +0.12 1.0500 -0.0100 -0.94% 1.0800 1.0500 11:00
UBIQ Ubiquity Broadcasting Corp. +0.11 11.4000 +0.1000 +0.88% 11.4000 11.2500 10:16
FMCCT Federal Home Loan Mortgage Corporation. unch 9.0000 unch unch 9.0000 8.9800 10:46
NROM Noble Romans Inc unch 1.5900 unch unch 1.5900 1.5900 10:17
SMTP Smtp Inc unch 1.0500 unch unch 1.0500 1.0400 10:41
SNGX Soligenix Inc. unch 1.9500 unch unch 1.9500 1.9430 10:17
KDUS Cadus Corp unch 1.5200 unch unch 1.5200 1.5200 10:10
CLCN Creative Learning Corp unch 1.9000 unch unch 1.9000 1.9000 09:46
AXIH Axion Intl Hldgs Inc unch 0.5400 unch unch 0.5400 0.5400 09:30
VUZI Vuzix Corp unch 2.2000 -0.0100 -0.45% 2.2300 2.2000 11:00
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 09:42
NSSI Network-1 Sec Solu unch 1.7200 unch unch 1.7200 1.7200 10:54
SGMZ Sungame Corp unch 9.0000 +0.0100 +0.11% 9.0000 9.0000 10:14
OBJE Obscene Jeans Corp unch 0.4300 +0.0001 +0.02% 0.4300 0.4200 10:51
CRVW Careview Comm Inc unch 0.5300 unch unch 0.5300 0.5300 09:31
SVLT Sunvault Energy Inc. unch 0.6000 unch unch 0.6000 0.6000 10:51
FNMAG Fannie Mae 5.375 I unch 9.4000 unch unch 9.4000 9.4000 09:38
GLSO Glassesoff Inc. unch 1.2000 unch unch 1.2000 1.2000 10:35
SITO Single Touch Systems unch 0.5500 unch unch 0.5550 0.5500 10:30
UMAX Umax Group Corp unch 1.1200 +0.0200 +1.82% 1.1200 1.1000 10:56
CWBB Commonwealth Bus Bk unch 19.9900 unch unch 19.9900 19.9900 09:40
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5000 1.4900 10:44
TQLA Montalvo Spirits In unch 0.3300 unch unch 0.3365 0.3300 10:16
BYLK Baylake Corp unch 10.7400 unch unch 10.7400 10.7400 09:41
FMCCL Freddie Mac Var RTS -0.05 8.9400 -0.0100 -0.11% 8.9400 8.9400 10:50
ADXS Advaxis Inc -0.07 5.4300 +0.0100 +0.18% 5.4300 5.3600 10:55
UREE U.S. Rare Earths Inc -0.08 1.9900 -0.0100 -0.50% 2.0900 1.9900 10:15
LBMH Liberator Medical Hl -0.10 2.1400 -0.0100 -0.47% 2.2000 2.1300 10:47
TTNP Titan Pharma Inc -0.12 1.0400 unch unch 1.0600 1.0100 11:01
FNMAM Fannie Mae 5.81 H -0.13 9.0700 -0.0600 -0.66% 9.0800 9.0600 10:56
HIPP Hipcricket Inc -0.17 0.4610 -0.0040 -0.86% 0.4850 0.4600 10:46
DUMA Duma Energy Corp -0.18 1.9000 -0.0100 -0.52% 1.9000 1.8100 09:42
MARA Marathon Patent Group Inc. -0.19 4.7000 -0.0800 -1.67% 4.7500 4.7000 11:00
DECN Decision Diagnostics Corp -0.20 0.7050 -0.0130 -1.81% 0.7100 0.6600 10:59
ENGA Engage Mobility Inc. -0.25 1.9100 -0.1000 -4.98% 2.0900 1.9100 10:51
FMAR First Mariner Bancorp -0.30 0.9899 -0.0201 -1.99% 0.9899 0.9899 10:36
HIIT Hii Technologies -0.32 0.3500 -0.0060 -1.69% 0.3500 0.2900 10:30
DAKP Mct Holding Corp. -0.34 2.4500 -0.0500 -2.00% 2.5100 2.3100 10:22
LIQT Blue Moose Media -0.46 2.6000 -0.0500 -1.89% 2.7200 2.6000 10:09
CYRX Cryoport Inc -0.47 0.4400 -0.0100 -2.22% 0.4400 0.4400 09:36
XXII 22Nd Cent -0.53 1.2300 -0.0300 -2.38% 1.2900 1.2300 10:50
MSHF Mediashift Inc. -0.59 3.3500 -0.1500 -4.29% 3.3500 3.3500 09:39
IIBK Idaho Independent Bk -0.59 5.4100 -0.0400 -0.73% 5.4100 5.4100 10:18
VASO Vasomedical Inc -0.60 0.2550 -0.0064 -2.45% 0.2550 0.2150 10:57
FMAO Farmers & Merch Banc -0.61 20.2500 -0.1500 -0.74% 20.2500 20.2500 10:50
NCBS Nicolet -0.63 16.3000 -0.2000 -1.21% 16.3000 16.1400 10:16
ECAU Echo Automotive Inc -0.95 0.2650 -0.0100 -3.64% 0.2690 0.2650 10:34
PUGE Puget Technologies -0.95 1.4100 -0.0900 -6.00% 1.5100 1.4100 10:40
CZICF Canadian Zinc Corp -1.03 0.4450 -0.0250 -5.32% 0.4680 0.4450 10:51
SNWV Sanuwave Health Inc -1.29 0.7060 -0.0330 -4.47% 0.7390 0.7060 10:49
PROP Propell Corp -1.30 0.4800 -0.0450 -8.57% 0.5700 0.4680 10:42
CIGW Cig Wireless Corp -1.83 2.7500 -0.2500 -8.33% 2.7500 2.7500 10:09
FNMAL Fed Natl Mtg Pfd M -1.96 8.8100 -0.4200 -4.55% 8.8100 8.8100 09:30
(0)
(0)
