Posted On: 10/15/2013 12:19:21 PM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, October 15, 2013 12:18:56 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SGBK Stonegate Bank [Fl] +3.47 22.6000 +1.3500 +6.35% 22.9600 22.2700 10:03
FPMI Fluoropharma Medical Inc +2.13 0.6350 +0.0650 +11.40% 0.6350 0.6350 09:48
FNMAS Fannie Mae Pfd S +2.00 5.9000 +0.1200 +2.08% 6.0000 5.7900 11:47
ARTH Arch Therapeutics Inc. +1.96 0.3120 +0.0121 +4.03% 0.3450 0.2700 11:59
APPA A.P. Pharma +1.87 0.3850 +0.0330 +9.38% 0.3900 0.3700 12:00
FNMAM Fannie Mae 5.81 H +1.87 9.9400 +0.8100 +8.87% 9.9400 9.0600 11:28
HPTO Hopto Inc. +1.73 0.5500 +0.0400 +7.84% 0.5890 0.5400 12:02
BZNE Biozone Pharm +1.72 0.7000 +0.1500 +27.27% 0.7000 0.5601 12:02
FMCKJ Freddie Mac Pfd Z +1.62 5.9500 +0.1000 +1.71% 6.0200 5.8000 11:43
FRAF Franklin Finl Svcs Corp +1.40 16.0900 +0.0900 +0.56% 16.1000 16.0900 10:28
SIAF Sino Agro Food Inc +1.34 0.5250 +0.0350 +7.14% 0.5400 0.4900 11:41
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 +1.15 1.2900 +0.2400 +22.86% 1.3000 0.9900 11:57
NXTD Nxt-Id +1.04 4.3900 +0.1400 +3.29% 4.3900 4.3000 11:45
FNMAJ Fannie Mae Pfd R +1.01 5.2500 +0.2000 +3.96% 5.2500 5.0500 11:09
FMCCI Freddie Mac Var Pr B +0.97 8.8500 +0.3500 +4.12% 8.8500 8.8500 10:35
FMCC Freddie Mac +0.94 1.5500 +0.0500 +3.33% 1.5600 1.5100 12:03
FNMAH Federal Natl Mtg Pfd +0.89 4.6800 +0.0900 +1.96% 4.6800 4.5900 11:11
SFES Safestitch Medical +0.88 1.4000 +0.0400 +2.94% 1.4200 1.3500 11:58
DCBF Dcb Financial Corp +0.80 5.7400 +0.0900 +1.59% 5.7500 5.7000 10:46
HIIT Hii Technologies +0.72 0.3700 +0.0140 +3.93% 0.3732 0.2900 11:38
GTHP Guided Therapeutics +0.64 0.6400 +0.0120 +1.91% 0.6450 0.6400 10:14
NAMG North American Oil +0.61 1.0200 +0.0500 +5.15% 1.0200 0.9800 11:53
BTHE Boston Therapeutics +0.56 1.0000 +0.0800 +8.70% 1.0000 1.0000 09:49
MRIC Mri Interventions +0.49 1.4800 +0.0300 +2.07% 1.4800 1.4600 12:01
ISDR Issuer Direct Corp +0.49 8.1000 +0.1000 +1.25% 8.1000 8.1000 11:29
ACLZ Accelerize New Media +0.47 1.1700 +0.0400 +3.54% 1.1800 1.0500 11:52
FNMAI Fed Ntl Mtg Ser Q +0.47 4.9500 +0.0500 +1.02% 4.9700 4.8500 11:29
GLSO Glassesoff Inc. +0.45 1.2200 +0.0200 +1.67% 1.2200 1.2000 11:36
WTER Alkaline Water Company Inc. (The) +0.42 0.6300 +0.0300 +5.00% 0.6340 0.5900 12:03
FTTN First Titan Corp. +0.37 1.0500 +0.0200 +1.94% 1.0500 1.0300 12:01
ENSV Enservco Corpporation +0.34 1.2700 +0.0200 +1.60% 1.2960 1.2400 11:54
UMAX Umax Group Corp +0.30 1.1800 +0.0800 +7.27% 1.1800 1.0800 11:52
PFIE Profire Energy Inc +0.26 2.7700 +0.0400 +1.47% 2.8000 2.7500 11:11
PARR Par Pete Corp +0.24 2.0000 +0.0100 +0.50% 2.0000 2.0000 11:03
FMCCO Freddie Mac 5.81 O +0.23 8.9900 +0.0700 +0.78% 8.9900 8.9800 11:02
NROM Noble Romans Inc +0.20 1.6000 +0.0100 +0.63% 1.6000 1.5900 11:44
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 0.4820 -0.0080 -1.63% 0.5000 0.4820 11:55
HIPP Hipcricket Inc +0.17 0.4690 +0.0040 +0.86% 0.4850 0.4600 11:42
FNMA Fannie Mae +0.16 1.6250 +0.0150 +0.93% 1.6500 1.6100 12:03
AEYE Audioeye Inc +0.16 0.4600 +0.0100 +2.22% 0.4600 0.4100 10:50
AMZG American Eagle Energy Corp +0.15 2.1300 +0.0100 +0.47% 2.1500 2.1100 11:49
AEGA Aegea Inc. +0.12 2.4400 +0.0400 +1.67% 2.4400 2.4300 11:07
NUIN Nutrastar Intl Inc +0.11 1.0700 +0.0100 +0.94% 1.0700 1.0500 10:59
UBIQ Ubiquity Broadcasting Corp. +0.11 11.4000 +0.1000 +0.88% 11.4000 11.1600 11:19
ADXS Advaxis Inc +0.05 5.4700 +0.0500 +0.92% 5.4700 5.3600 12:00
SNWV Sanuwave Health Inc unch 0.7390 unch unch 0.7390 0.7060 11:25
BYLK Baylake Corp unch 10.7400 unch unch 10.7400 10.7400 09:41
FNMAG Fannie Mae 5.375 I unch 9.4000 unch unch 9.4000 9.4000 09:38
CRVW Careview Comm Inc unch 0.5300 unch unch 0.5300 0.5200 11:46
SGMZ Sungame Corp unch 9.0000 +0.0100 +0.11% 9.0000 9.0000 10:14
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.2400 8.0100 11:42
MARA Marathon Patent Group Inc. unch 4.7800 unch unch 4.7800 4.7000 11:04
NSSI Network-1 Sec Solu unch 1.7200 unch unch 1.7200 1.7200 10:54
UBMI United Bancorp [Mi] unch 7.0000 +0.1000 +1.45% 7.0000 6.9000 11:57
CWBB Commonwealth Bus Bk unch 19.9900 unch unch 19.9900 19.9900 09:40
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 09:42
FMCCT Federal Home Loan Mortgage Corporation. unch 9.0000 unch unch 9.0000 8.9800 10:46
SITO Single Touch Systems unch 0.5500 unch unch 0.5550 0.5500 10:30
SVLT Sunvault Energy Inc. unch 0.6000 unch unch 0.6000 0.6000 10:51
CLCN Creative Learning Corp unch 1.9000 unch unch 1.9000 1.9000 09:46
KDUS Cadus Corp unch 1.5200 unch unch 1.5200 1.5200 10:10
SMTP Smtp Inc unch 1.0500 unch unch 1.0500 1.0400 10:41
AXIH Axion Intl Hldgs Inc unch 0.5400 unch unch 0.5400 0.5400 09:30
TQLA Montalvo Spirits In unch 0.3300 unch unch 0.3365 0.3300 10:16
XXII 22Nd Cent unch 1.2600 unch unch 1.2900 1.2100 11:49
FMCCL Freddie Mac Var RTS -0.05 8.9400 -0.0100 -0.11% 8.9400 8.9400 10:50
VPIG Virtual Piggy Inc -0.06 1.0500 -0.0100 -0.94% 1.0800 1.0400 11:35
UREE U.S. Rare Earths Inc -0.08 1.9900 -0.0100 -0.50% 2.0900 1.9900 10:15
SHPR Poly Shield Technologies Inc -0.11 1.0040 -0.0060 -0.59% 1.0200 1.0040 11:50
VUZI Vuzix Corp -0.17 2.1900 -0.0200 -0.90% 2.2300 2.1900 12:00
DUMA Duma Energy Corp -0.18 1.9000 -0.0100 -0.52% 1.9000 1.8100 09:42
LBMH Liberator Medical Hl -0.21 2.1400 -0.0100 -0.47% 2.2000 2.1300 11:57
TTNP Titan Pharma Inc -0.24 1.0100 -0.0300 -2.88% 1.0600 1.0100 12:01
ENGA Engage Mobility Inc. -0.25 1.9100 -0.1000 -4.98% 2.0900 1.9100 10:51
FMCCP Freddie Mac Pfd P -0.32 8.9900 -0.0600 -0.66% 8.9900 8.8200 11:20
DAKP Mct Holding Corp. -0.34 2.4800 -0.0200 -0.80% 2.5100 2.3100 11:56
DECN Decision Diagnostics Corp -0.36 0.7000 -0.0180 -2.51% 0.7100 0.6600 11:44
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
PUGE Puget Technologies -0.53 1.4400 -0.0600 -4.00% 1.5100 1.4100 12:03
SNGX Soligenix Inc. -0.57 1.9000 -0.0500 -2.56% 1.9500 1.8100 12:00
IIBK Idaho Independent Bk -0.59 5.4100 -0.0400 -0.73% 5.4100 5.4100 10:18
XBTC Xhibit Corp. -0.59 1.4500 -0.0500 -3.33% 1.5000 1.4500 11:04
MSHF Mediashift Inc. -0.59 3.3500 -0.1500 -4.29% 3.3500 3.3500 09:39
ZERO Save The World Air I -0.60 1.3400 -0.0200 -1.47% 1.3800 1.3000 11:46
VASO Vasomedical Inc -0.60 0.2550 -0.0064 -2.45% 0.2550 0.2150 11:43
OBJE Obscene Jeans Corp -0.62 0.4100 -0.0199 -4.63% 0.4300 0.4100 11:54
NCBS Nicolet -0.63 16.3000 -0.2000 -1.21% 16.3000 16.1400 10:16
PTQMF Petaquilla Minerals -0.72 0.3200 -0.0100 -3.03% 0.3380 0.3200 11:53
FMAR First Mariner Bancorp -0.75 0.9600 -0.0500 -4.95% 0.9899 0.9600 11:29
PROP Propell Corp -0.76 0.4990 -0.0260 -4.95% 0.5700 0.4680 11:34
ECAU Echo Automotive Inc -0.77 0.2670 -0.0080 -2.91% 0.2690 0.2650 11:40
CZICF Canadian Zinc Corp -0.83 0.4500 -0.0200 -4.26% 0.4680 0.4450 11:56
MMTIF Micromem Tech Inc -1.25 0.4500 -0.0400 -8.16% 0.5460 0.4040 12:03
FMAO Farmers & Merch Banc -1.57 20.0000 -0.4000 -1.96% 20.2500 19.9000 11:40
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
SGBK Stonegate Bank [Fl] +3.47 22.6000 +1.3500 +6.35% 22.9600 22.2700 10:03
FPMI Fluoropharma Medical Inc +2.13 0.6350 +0.0650 +11.40% 0.6350 0.6350 09:48
FNMAS Fannie Mae Pfd S +2.00 5.9000 +0.1200 +2.08% 6.0000 5.7900 11:47
ARTH Arch Therapeutics Inc. +1.96 0.3120 +0.0121 +4.03% 0.3450 0.2700 11:59
APPA A.P. Pharma +1.87 0.3850 +0.0330 +9.38% 0.3900 0.3700 12:00
FNMAM Fannie Mae 5.81 H +1.87 9.9400 +0.8100 +8.87% 9.9400 9.0600 11:28
HPTO Hopto Inc. +1.73 0.5500 +0.0400 +7.84% 0.5890 0.5400 12:02
BZNE Biozone Pharm +1.72 0.7000 +0.1500 +27.27% 0.7000 0.5601 12:02
FMCKJ Freddie Mac Pfd Z +1.62 5.9500 +0.1000 +1.71% 6.0200 5.8000 11:43
FRAF Franklin Finl Svcs Corp +1.40 16.0900 +0.0900 +0.56% 16.1000 16.0900 10:28
SIAF Sino Agro Food Inc +1.34 0.5250 +0.0350 +7.14% 0.5400 0.4900 11:41
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 +1.15 1.2900 +0.2400 +22.86% 1.3000 0.9900 11:57
NXTD Nxt-Id +1.04 4.3900 +0.1400 +3.29% 4.3900 4.3000 11:45
FNMAJ Fannie Mae Pfd R +1.01 5.2500 +0.2000 +3.96% 5.2500 5.0500 11:09
FMCCI Freddie Mac Var Pr B +0.97 8.8500 +0.3500 +4.12% 8.8500 8.8500 10:35
FMCC Freddie Mac +0.94 1.5500 +0.0500 +3.33% 1.5600 1.5100 12:03
FNMAH Federal Natl Mtg Pfd +0.89 4.6800 +0.0900 +1.96% 4.6800 4.5900 11:11
SFES Safestitch Medical +0.88 1.4000 +0.0400 +2.94% 1.4200 1.3500 11:58
DCBF Dcb Financial Corp +0.80 5.7400 +0.0900 +1.59% 5.7500 5.7000 10:46
HIIT Hii Technologies +0.72 0.3700 +0.0140 +3.93% 0.3732 0.2900 11:38
GTHP Guided Therapeutics +0.64 0.6400 +0.0120 +1.91% 0.6450 0.6400 10:14
NAMG North American Oil +0.61 1.0200 +0.0500 +5.15% 1.0200 0.9800 11:53
BTHE Boston Therapeutics +0.56 1.0000 +0.0800 +8.70% 1.0000 1.0000 09:49
MRIC Mri Interventions +0.49 1.4800 +0.0300 +2.07% 1.4800 1.4600 12:01
ISDR Issuer Direct Corp +0.49 8.1000 +0.1000 +1.25% 8.1000 8.1000 11:29
ACLZ Accelerize New Media +0.47 1.1700 +0.0400 +3.54% 1.1800 1.0500 11:52
FNMAI Fed Ntl Mtg Ser Q +0.47 4.9500 +0.0500 +1.02% 4.9700 4.8500 11:29
GLSO Glassesoff Inc. +0.45 1.2200 +0.0200 +1.67% 1.2200 1.2000 11:36
WTER Alkaline Water Company Inc. (The) +0.42 0.6300 +0.0300 +5.00% 0.6340 0.5900 12:03
FTTN First Titan Corp. +0.37 1.0500 +0.0200 +1.94% 1.0500 1.0300 12:01
ENSV Enservco Corpporation +0.34 1.2700 +0.0200 +1.60% 1.2960 1.2400 11:54
UMAX Umax Group Corp +0.30 1.1800 +0.0800 +7.27% 1.1800 1.0800 11:52
PFIE Profire Energy Inc +0.26 2.7700 +0.0400 +1.47% 2.8000 2.7500 11:11
PARR Par Pete Corp +0.24 2.0000 +0.0100 +0.50% 2.0000 2.0000 11:03
FMCCO Freddie Mac 5.81 O +0.23 8.9900 +0.0700 +0.78% 8.9900 8.9800 11:02
NROM Noble Romans Inc +0.20 1.6000 +0.0100 +0.63% 1.6000 1.5900 11:44
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 0.4820 -0.0080 -1.63% 0.5000 0.4820 11:55
HIPP Hipcricket Inc +0.17 0.4690 +0.0040 +0.86% 0.4850 0.4600 11:42
FNMA Fannie Mae +0.16 1.6250 +0.0150 +0.93% 1.6500 1.6100 12:03
AEYE Audioeye Inc +0.16 0.4600 +0.0100 +2.22% 0.4600 0.4100 10:50
AMZG American Eagle Energy Corp +0.15 2.1300 +0.0100 +0.47% 2.1500 2.1100 11:49
AEGA Aegea Inc. +0.12 2.4400 +0.0400 +1.67% 2.4400 2.4300 11:07
NUIN Nutrastar Intl Inc +0.11 1.0700 +0.0100 +0.94% 1.0700 1.0500 10:59
UBIQ Ubiquity Broadcasting Corp. +0.11 11.4000 +0.1000 +0.88% 11.4000 11.1600 11:19
ADXS Advaxis Inc +0.05 5.4700 +0.0500 +0.92% 5.4700 5.3600 12:00
SNWV Sanuwave Health Inc unch 0.7390 unch unch 0.7390 0.7060 11:25
BYLK Baylake Corp unch 10.7400 unch unch 10.7400 10.7400 09:41
FNMAG Fannie Mae 5.375 I unch 9.4000 unch unch 9.4000 9.4000 09:38
CRVW Careview Comm Inc unch 0.5300 unch unch 0.5300 0.5200 11:46
SGMZ Sungame Corp unch 9.0000 +0.0100 +0.11% 9.0000 9.0000 10:14
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.2400 8.0100 11:42
MARA Marathon Patent Group Inc. unch 4.7800 unch unch 4.7800 4.7000 11:04
NSSI Network-1 Sec Solu unch 1.7200 unch unch 1.7200 1.7200 10:54
UBMI United Bancorp [Mi] unch 7.0000 +0.1000 +1.45% 7.0000 6.9000 11:57
CWBB Commonwealth Bus Bk unch 19.9900 unch unch 19.9900 19.9900 09:40
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 09:42
FMCCT Federal Home Loan Mortgage Corporation. unch 9.0000 unch unch 9.0000 8.9800 10:46
SITO Single Touch Systems unch 0.5500 unch unch 0.5550 0.5500 10:30
SVLT Sunvault Energy Inc. unch 0.6000 unch unch 0.6000 0.6000 10:51
CLCN Creative Learning Corp unch 1.9000 unch unch 1.9000 1.9000 09:46
KDUS Cadus Corp unch 1.5200 unch unch 1.5200 1.5200 10:10
SMTP Smtp Inc unch 1.0500 unch unch 1.0500 1.0400 10:41
AXIH Axion Intl Hldgs Inc unch 0.5400 unch unch 0.5400 0.5400 09:30
TQLA Montalvo Spirits In unch 0.3300 unch unch 0.3365 0.3300 10:16
XXII 22Nd Cent unch 1.2600 unch unch 1.2900 1.2100 11:49
FMCCL Freddie Mac Var RTS -0.05 8.9400 -0.0100 -0.11% 8.9400 8.9400 10:50
VPIG Virtual Piggy Inc -0.06 1.0500 -0.0100 -0.94% 1.0800 1.0400 11:35
UREE U.S. Rare Earths Inc -0.08 1.9900 -0.0100 -0.50% 2.0900 1.9900 10:15
SHPR Poly Shield Technologies Inc -0.11 1.0040 -0.0060 -0.59% 1.0200 1.0040 11:50
VUZI Vuzix Corp -0.17 2.1900 -0.0200 -0.90% 2.2300 2.1900 12:00
DUMA Duma Energy Corp -0.18 1.9000 -0.0100 -0.52% 1.9000 1.8100 09:42
LBMH Liberator Medical Hl -0.21 2.1400 -0.0100 -0.47% 2.2000 2.1300 11:57
TTNP Titan Pharma Inc -0.24 1.0100 -0.0300 -2.88% 1.0600 1.0100 12:01
ENGA Engage Mobility Inc. -0.25 1.9100 -0.1000 -4.98% 2.0900 1.9100 10:51
FMCCP Freddie Mac Pfd P -0.32 8.9900 -0.0600 -0.66% 8.9900 8.8200 11:20
DAKP Mct Holding Corp. -0.34 2.4800 -0.0200 -0.80% 2.5100 2.3100 11:56
DECN Decision Diagnostics Corp -0.36 0.7000 -0.0180 -2.51% 0.7100 0.6600 11:44
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
PUGE Puget Technologies -0.53 1.4400 -0.0600 -4.00% 1.5100 1.4100 12:03
SNGX Soligenix Inc. -0.57 1.9000 -0.0500 -2.56% 1.9500 1.8100 12:00
IIBK Idaho Independent Bk -0.59 5.4100 -0.0400 -0.73% 5.4100 5.4100 10:18
XBTC Xhibit Corp. -0.59 1.4500 -0.0500 -3.33% 1.5000 1.4500 11:04
MSHF Mediashift Inc. -0.59 3.3500 -0.1500 -4.29% 3.3500 3.3500 09:39
ZERO Save The World Air I -0.60 1.3400 -0.0200 -1.47% 1.3800 1.3000 11:46
VASO Vasomedical Inc -0.60 0.2550 -0.0064 -2.45% 0.2550 0.2150 11:43
OBJE Obscene Jeans Corp -0.62 0.4100 -0.0199 -4.63% 0.4300 0.4100 11:54
NCBS Nicolet -0.63 16.3000 -0.2000 -1.21% 16.3000 16.1400 10:16
PTQMF Petaquilla Minerals -0.72 0.3200 -0.0100 -3.03% 0.3380 0.3200 11:53
FMAR First Mariner Bancorp -0.75 0.9600 -0.0500 -4.95% 0.9899 0.9600 11:29
PROP Propell Corp -0.76 0.4990 -0.0260 -4.95% 0.5700 0.4680 11:34
ECAU Echo Automotive Inc -0.77 0.2670 -0.0080 -2.91% 0.2690 0.2650 11:40
CZICF Canadian Zinc Corp -0.83 0.4500 -0.0200 -4.26% 0.4680 0.4450 11:56
MMTIF Micromem Tech Inc -1.25 0.4500 -0.0400 -8.16% 0.5460 0.4040 12:03
FMAO Farmers & Merch Banc -1.57 20.0000 -0.4000 -1.96% 20.2500 19.9000 11:40
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)
