Posted On: 10/15/2013 1:21:36 PM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, October 15, 2013 1:21:12 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
FNMAS Fannie Mae Pfd S +2.26 5.8500 +0.0700 +1.21% 6.0000 5.7900 12:58
APPA A.P. Pharma +2.18 0.3900 +0.0380 +10.80% 0.3925 0.3700 13:05
FPMI Fluoropharma Medical Inc +2.13 0.6350 +0.0650 +11.40% 0.6350 0.6350 09:48
BZNE Biozone Pharm +2.11 0.8100 +0.2600 +47.27% 0.8200 0.5601 13:05
FNMAM Fannie Mae 5.81 H +1.87 9.9400 +0.8100 +8.87% 9.9400 9.0600 11:28
FMCKJ Freddie Mac Pfd Z +1.62 5.9500 +0.1000 +1.71% 6.0200 5.8000 12:57
SIAF Sino Agro Food Inc +1.41 0.5350 +0.0450 +9.18% 0.5450 0.4900 13:01
FRAF Franklin Finl Svcs Corp +1.40 16.0900 +0.0900 +0.56% 16.1000 16.0900 10:28
STVI Snap Interactive +1.27 0.6400 +0.0600 +10.34% 0.6400 0.5600 12:24
LBCP Liberty Bancorp Inc +1.26 12.2300 +0.3300 +2.77% 12.2300 12.2300 09:55
FNMAJ Fannie Mae Pfd R +1.24 5.3000 +0.2500 +4.95% 5.3000 5.0500 12:30
MRIC Mri Interventions +1.20 1.5000 +0.0500 +3.45% 1.5000 1.4600 12:50
FVRG Forevergreen Worldwide Corporation +1.19 1.2900 +0.2400 +22.86% 1.3000 0.9900 12:27
UBMI United Bancorp [Mi] +1.14 7.0000 +0.1000 +1.45% 7.0000 6.9000 11:57
NXTD Nxt-Id +1.11 4.4000 +0.1500 +3.53% 4.4000 4.3000 12:53
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 1.5400 +0.0400 +2.67% 1.5600 1.5100 13:05
HPTO Hopto Inc. +0.93 0.5300 +0.0200 +3.92% 0.5890 0.5300 13:05
ARTH Arch Therapeutics Inc. +0.90 0.3121 +0.0122 +4.07% 0.3450 0.2700 12:37
FNMAH Federal Natl Mtg Pfd +0.89 4.6800 +0.0900 +1.96% 4.6800 4.5900 12:22
DCBF Dcb Financial Corp +0.80 5.7400 +0.0900 +1.59% 5.7500 5.7000 10:46
FTTN First Titan Corp. +0.73 1.0500 +0.0200 +1.94% 1.0500 1.0300 12:27
SITO Single Touch Systems +0.69 0.5600 +0.0100 +1.82% 0.5600 0.5500 12:34
GTHP Guided Therapeutics +0.64 0.6400 +0.0120 +1.91% 0.6450 0.6400 10:14
NAMG North American Oil +0.61 1.0000 +0.0300 +3.09% 1.0200 0.9800 13:02
BTHE Boston Therapeutics +0.56 1.0000 +0.0800 +8.70% 1.0200 1.0000 12:40
FNMAI Fed Ntl Mtg Ser Q +0.47 4.9500 +0.0500 +1.02% 4.9700 4.8500 12:52
ACLZ Accelerize New Media +0.47 1.1700 +0.0400 +3.54% 1.1800 1.0500 11:52
PFIE Profire Energy Inc +0.45 2.8000 +0.0700 +2.56% 2.8000 2.7500 12:49
SFES Safestitch Medical +0.45 1.3800 +0.0200 +1.47% 1.4200 1.3500 12:51
GLSO Glassesoff Inc. +0.45 1.2200 +0.0200 +1.67% 1.2200 1.2000 12:58
AMZG American Eagle Energy Corp +0.44 2.1600 +0.0400 +1.89% 2.1600 2.1100 13:04
ENSV Enservco Corpporation +0.34 1.2700 +0.0200 +1.60% 1.2960 1.2400 11:54
FNMA Fannie Mae +0.33 1.6200 +0.0100 +0.62% 1.6500 1.6100 13:05
UMAX Umax Group Corp +0.30 1.1800 +0.0800 +7.27% 1.1800 1.0800 13:00
PARR Par Pete Corp +0.24 2.0000 +0.0100 +0.50% 2.0000 1.9800 12:38
FMCCO Freddie Mac 5.81 O +0.23 8.9900 +0.0700 +0.78% 8.9900 8.9800 11:02
WTER Alkaline Water Company Inc. (The) +0.21 0.6100 +0.0100 +1.67% 0.6340 0.5900 13:03
NROM Noble Romans Inc +0.20 1.6000 +0.0100 +0.63% 1.6000 1.5900 11:44
ADXS Advaxis Inc +0.19 5.5000 +0.0800 +1.48% 5.5000 5.3600 13:00
SHPR Poly Shield Technologies Inc +0.18 1.0200 +0.0100 +0.99% 1.0200 1.0040 12:49
AEYE Audioeye Inc +0.16 0.4600 +0.0100 +2.22% 0.4600 0.4100 10:50
SGMZ Sungame Corp +0.13 9.3100 +0.3200 +3.56% 9.5000 9.0000 12:54
AEGA Aegea Inc. +0.12 2.4400 +0.0400 +1.67% 2.4400 2.4300 13:01
CLDS Cloud Star Corp +0.10 0.4950 +0.0050 +1.02% 0.5000 0.4820 13:02
ENGA Engage Mobility Inc. +0.05 2.0300 +0.0200 +1.00% 2.0900 1.8000 12:50
HIPP Hipcricket Inc +0.04 0.4660 +0.0010 +0.22% 0.4850 0.4600 12:50
TQLA Montalvo Spirits In +0.02 0.3305 +0.0005 +0.15% 0.3365 0.3300 12:14
NSSI Network-1 Sec Solu unch 1.7200 unch unch 1.7200 1.7200 10:54
XXII 22Nd Cent unch 1.2600 unch unch 1.2900 1.2100 11:49
CWBB Commonwealth Bus Bk unch 19.9900 unch unch 19.9900 19.9900 09:40
KDUS Cadus Corp unch 1.5200 unch unch 1.5200 1.5200 10:10
SNWV Sanuwave Health Inc unch 0.7390 unch unch 0.7390 0.7060 11:25
AXIH Axion Intl Hldgs Inc unch 0.5400 unch unch 0.5400 0.5400 12:46
DRIO Labstyle unch 2.5500 unch unch 2.5500 2.5500 12:38
PROP Propell Corp unch 0.5250 unch unch 0.5700 0.4680 13:03
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
PUGE Puget Technologies unch 1.5100 +0.0100 +0.67% 1.5100 1.4100 13:03
MARA Marathon Patent Group Inc. unch 4.7900 +0.0100 +0.21% 4.7900 4.7000 13:05
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.2400 8.0100 11:42
FMCCH Freddie Mac 5.10 Pfd unch 9.0500 +0.0500 +0.56% 9.0500 9.0000 13:03
ISDR Issuer Direct Corp unch 8.0000 unch unch 8.1000 8.0000 12:23
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
SVLT Sunvault Energy Inc. unch 0.6000 unch unch 0.6000 0.6000 12:27
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 12:13
UREE U.S. Rare Earths Inc -0.08 1.9900 -0.0100 -0.50% 2.0900 1.9900 12:30
NUIN Nutrastar Intl Inc -0.11 1.0500 -0.0100 -0.94% 1.0700 1.0500 12:05
UBIQ Ubiquity Broadcasting Corp. -0.16 11.1500 -0.1500 -1.33% 11.4000 11.1500 12:17
LBMH Liberator Medical Hl -0.21 2.1300 -0.0200 -0.93% 2.2000 2.1000 12:19
FMCCP Freddie Mac Pfd P -0.27 9.0000 -0.0500 -0.55% 9.0000 8.8200 12:23
CRVW Careview Comm Inc -0.32 0.5200 -0.0100 -1.89% 0.5300 0.5200 12:28
HIIT Hii Technologies -0.32 0.3420 -0.0140 -3.93% 0.3732 0.2900 12:56
VUZI Vuzix Corp -0.34 2.1900 -0.0200 -0.90% 2.2300 2.1900 12:00
DECN Decision Diagnostics Corp -0.36 0.6900 -0.0280 -3.90% 0.7100 0.6600 12:58
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
FMCKK Fed Home Ln Mtg 5.0 -0.52 8.8500 -0.1500 -1.67% 8.8600 8.8500 12:38
DUMA Duma Energy Corp -0.53 1.8600 -0.0500 -2.62% 1.9000 1.8100 12:59
XBTC Xhibit Corp. -0.59 1.4500 -0.0500 -3.33% 1.5000 1.4500 12:16
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
ZERO Save The World Air I -0.60 1.3400 -0.0200 -1.47% 1.3800 1.3000 11:46
TTNP Titan Pharma Inc -0.60 0.9890 -0.0510 -4.90% 1.0600 0.9500 13:03
VASO Vasomedical Inc -0.60 0.2550 -0.0064 -2.45% 0.2550 0.2150 11:43
NCBS Nicolet -0.63 16.3000 -0.2000 -1.21% 16.3000 16.1400 10:16
DAKP Mct Holding Corp. -0.68 2.4000 -0.1000 -4.00% 2.5100 2.3100 12:39
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 12:20
ECAU Echo Automotive Inc -0.77 0.2670 -0.0080 -2.91% 0.2690 0.2650 12:20
SNGX Soligenix Inc. -0.91 1.8700 -0.0800 -4.10% 1.9500 1.8100 12:42
SMTP Smtp Inc -0.92 1.0100 -0.0400 -3.81% 1.0500 1.0100 12:54
OBJE Obscene Jeans Corp -0.93 0.4010 -0.0289 -6.72% 0.4300 0.4000 12:55
CLCN Creative Learning Corp -0.95 1.8000 -0.1000 -5.26% 1.9000 1.8000 12:36
CZICF Canadian Zinc Corp -1.03 0.4359 -0.0341 -7.26% 0.4680 0.4359 13:03
MMTIF Micromem Tech Inc -1.11 0.4000 -0.0900 -18.37% 0.5460 0.4000 13:03
FMAO Farmers & Merch Banc -1.57 20.0000 -0.4000 -1.96% 20.2500 19.9000 11:40
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
FNMAS Fannie Mae Pfd S +2.26 5.8500 +0.0700 +1.21% 6.0000 5.7900 12:58
APPA A.P. Pharma +2.18 0.3900 +0.0380 +10.80% 0.3925 0.3700 13:05
FPMI Fluoropharma Medical Inc +2.13 0.6350 +0.0650 +11.40% 0.6350 0.6350 09:48
BZNE Biozone Pharm +2.11 0.8100 +0.2600 +47.27% 0.8200 0.5601 13:05
FNMAM Fannie Mae 5.81 H +1.87 9.9400 +0.8100 +8.87% 9.9400 9.0600 11:28
FMCKJ Freddie Mac Pfd Z +1.62 5.9500 +0.1000 +1.71% 6.0200 5.8000 12:57
SIAF Sino Agro Food Inc +1.41 0.5350 +0.0450 +9.18% 0.5450 0.4900 13:01
FRAF Franklin Finl Svcs Corp +1.40 16.0900 +0.0900 +0.56% 16.1000 16.0900 10:28
STVI Snap Interactive +1.27 0.6400 +0.0600 +10.34% 0.6400 0.5600 12:24
LBCP Liberty Bancorp Inc +1.26 12.2300 +0.3300 +2.77% 12.2300 12.2300 09:55
FNMAJ Fannie Mae Pfd R +1.24 5.3000 +0.2500 +4.95% 5.3000 5.0500 12:30
MRIC Mri Interventions +1.20 1.5000 +0.0500 +3.45% 1.5000 1.4600 12:50
FVRG Forevergreen Worldwide Corporation +1.19 1.2900 +0.2400 +22.86% 1.3000 0.9900 12:27
UBMI United Bancorp [Mi] +1.14 7.0000 +0.1000 +1.45% 7.0000 6.9000 11:57
NXTD Nxt-Id +1.11 4.4000 +0.1500 +3.53% 4.4000 4.3000 12:53
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 1.5400 +0.0400 +2.67% 1.5600 1.5100 13:05
HPTO Hopto Inc. +0.93 0.5300 +0.0200 +3.92% 0.5890 0.5300 13:05
ARTH Arch Therapeutics Inc. +0.90 0.3121 +0.0122 +4.07% 0.3450 0.2700 12:37
FNMAH Federal Natl Mtg Pfd +0.89 4.6800 +0.0900 +1.96% 4.6800 4.5900 12:22
DCBF Dcb Financial Corp +0.80 5.7400 +0.0900 +1.59% 5.7500 5.7000 10:46
FTTN First Titan Corp. +0.73 1.0500 +0.0200 +1.94% 1.0500 1.0300 12:27
SITO Single Touch Systems +0.69 0.5600 +0.0100 +1.82% 0.5600 0.5500 12:34
GTHP Guided Therapeutics +0.64 0.6400 +0.0120 +1.91% 0.6450 0.6400 10:14
NAMG North American Oil +0.61 1.0000 +0.0300 +3.09% 1.0200 0.9800 13:02
BTHE Boston Therapeutics +0.56 1.0000 +0.0800 +8.70% 1.0200 1.0000 12:40
FNMAI Fed Ntl Mtg Ser Q +0.47 4.9500 +0.0500 +1.02% 4.9700 4.8500 12:52
ACLZ Accelerize New Media +0.47 1.1700 +0.0400 +3.54% 1.1800 1.0500 11:52
PFIE Profire Energy Inc +0.45 2.8000 +0.0700 +2.56% 2.8000 2.7500 12:49
SFES Safestitch Medical +0.45 1.3800 +0.0200 +1.47% 1.4200 1.3500 12:51
GLSO Glassesoff Inc. +0.45 1.2200 +0.0200 +1.67% 1.2200 1.2000 12:58
AMZG American Eagle Energy Corp +0.44 2.1600 +0.0400 +1.89% 2.1600 2.1100 13:04
ENSV Enservco Corpporation +0.34 1.2700 +0.0200 +1.60% 1.2960 1.2400 11:54
FNMA Fannie Mae +0.33 1.6200 +0.0100 +0.62% 1.6500 1.6100 13:05
UMAX Umax Group Corp +0.30 1.1800 +0.0800 +7.27% 1.1800 1.0800 13:00
PARR Par Pete Corp +0.24 2.0000 +0.0100 +0.50% 2.0000 1.9800 12:38
FMCCO Freddie Mac 5.81 O +0.23 8.9900 +0.0700 +0.78% 8.9900 8.9800 11:02
WTER Alkaline Water Company Inc. (The) +0.21 0.6100 +0.0100 +1.67% 0.6340 0.5900 13:03
NROM Noble Romans Inc +0.20 1.6000 +0.0100 +0.63% 1.6000 1.5900 11:44
ADXS Advaxis Inc +0.19 5.5000 +0.0800 +1.48% 5.5000 5.3600 13:00
SHPR Poly Shield Technologies Inc +0.18 1.0200 +0.0100 +0.99% 1.0200 1.0040 12:49
AEYE Audioeye Inc +0.16 0.4600 +0.0100 +2.22% 0.4600 0.4100 10:50
SGMZ Sungame Corp +0.13 9.3100 +0.3200 +3.56% 9.5000 9.0000 12:54
AEGA Aegea Inc. +0.12 2.4400 +0.0400 +1.67% 2.4400 2.4300 13:01
CLDS Cloud Star Corp +0.10 0.4950 +0.0050 +1.02% 0.5000 0.4820 13:02
ENGA Engage Mobility Inc. +0.05 2.0300 +0.0200 +1.00% 2.0900 1.8000 12:50
HIPP Hipcricket Inc +0.04 0.4660 +0.0010 +0.22% 0.4850 0.4600 12:50
TQLA Montalvo Spirits In +0.02 0.3305 +0.0005 +0.15% 0.3365 0.3300 12:14
NSSI Network-1 Sec Solu unch 1.7200 unch unch 1.7200 1.7200 10:54
XXII 22Nd Cent unch 1.2600 unch unch 1.2900 1.2100 11:49
CWBB Commonwealth Bus Bk unch 19.9900 unch unch 19.9900 19.9900 09:40
KDUS Cadus Corp unch 1.5200 unch unch 1.5200 1.5200 10:10
SNWV Sanuwave Health Inc unch 0.7390 unch unch 0.7390 0.7060 11:25
AXIH Axion Intl Hldgs Inc unch 0.5400 unch unch 0.5400 0.5400 12:46
DRIO Labstyle unch 2.5500 unch unch 2.5500 2.5500 12:38
PROP Propell Corp unch 0.5250 unch unch 0.5700 0.4680 13:03
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
PUGE Puget Technologies unch 1.5100 +0.0100 +0.67% 1.5100 1.4100 13:03
MARA Marathon Patent Group Inc. unch 4.7900 +0.0100 +0.21% 4.7900 4.7000 13:05
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.2400 8.0100 11:42
FMCCH Freddie Mac 5.10 Pfd unch 9.0500 +0.0500 +0.56% 9.0500 9.0000 13:03
ISDR Issuer Direct Corp unch 8.0000 unch unch 8.1000 8.0000 12:23
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
SVLT Sunvault Energy Inc. unch 0.6000 unch unch 0.6000 0.6000 12:27
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 12:13
UREE U.S. Rare Earths Inc -0.08 1.9900 -0.0100 -0.50% 2.0900 1.9900 12:30
NUIN Nutrastar Intl Inc -0.11 1.0500 -0.0100 -0.94% 1.0700 1.0500 12:05
UBIQ Ubiquity Broadcasting Corp. -0.16 11.1500 -0.1500 -1.33% 11.4000 11.1500 12:17
LBMH Liberator Medical Hl -0.21 2.1300 -0.0200 -0.93% 2.2000 2.1000 12:19
FMCCP Freddie Mac Pfd P -0.27 9.0000 -0.0500 -0.55% 9.0000 8.8200 12:23
CRVW Careview Comm Inc -0.32 0.5200 -0.0100 -1.89% 0.5300 0.5200 12:28
HIIT Hii Technologies -0.32 0.3420 -0.0140 -3.93% 0.3732 0.2900 12:56
VUZI Vuzix Corp -0.34 2.1900 -0.0200 -0.90% 2.2300 2.1900 12:00
DECN Decision Diagnostics Corp -0.36 0.6900 -0.0280 -3.90% 0.7100 0.6600 12:58
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
FMCKK Fed Home Ln Mtg 5.0 -0.52 8.8500 -0.1500 -1.67% 8.8600 8.8500 12:38
DUMA Duma Energy Corp -0.53 1.8600 -0.0500 -2.62% 1.9000 1.8100 12:59
XBTC Xhibit Corp. -0.59 1.4500 -0.0500 -3.33% 1.5000 1.4500 12:16
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
ZERO Save The World Air I -0.60 1.3400 -0.0200 -1.47% 1.3800 1.3000 11:46
TTNP Titan Pharma Inc -0.60 0.9890 -0.0510 -4.90% 1.0600 0.9500 13:03
VASO Vasomedical Inc -0.60 0.2550 -0.0064 -2.45% 0.2550 0.2150 11:43
NCBS Nicolet -0.63 16.3000 -0.2000 -1.21% 16.3000 16.1400 10:16
DAKP Mct Holding Corp. -0.68 2.4000 -0.1000 -4.00% 2.5100 2.3100 12:39
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 12:20
ECAU Echo Automotive Inc -0.77 0.2670 -0.0080 -2.91% 0.2690 0.2650 12:20
SNGX Soligenix Inc. -0.91 1.8700 -0.0800 -4.10% 1.9500 1.8100 12:42
SMTP Smtp Inc -0.92 1.0100 -0.0400 -3.81% 1.0500 1.0100 12:54
OBJE Obscene Jeans Corp -0.93 0.4010 -0.0289 -6.72% 0.4300 0.4000 12:55
CLCN Creative Learning Corp -0.95 1.8000 -0.1000 -5.26% 1.9000 1.8000 12:36
CZICF Canadian Zinc Corp -1.03 0.4359 -0.0341 -7.26% 0.4680 0.4359 13:03
MMTIF Micromem Tech Inc -1.11 0.4000 -0.0900 -18.37% 0.5460 0.4000 13:03
FMAO Farmers & Merch Banc -1.57 20.0000 -0.4000 -1.96% 20.2500 19.9000 11:40
(0)
(0)
