Posted On: 10/15/2013 2:23:51 PM
Post# of 39348
OTC/BB Most Active Stocks Tuesday, October 15, 2013 2:23:26 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
APPA A.P. Pharma +2.75 0.4000 +0.0480 +13.64% 0.4000 0.3700 13:53
BZNE Biozone Pharm +2.18 0.7500 +0.2000 +36.36% 0.8290 0.5601 14:08
FMCKJ Freddie Mac Pfd Z +2.15 5.9900 +0.1400 +2.39% 6.0200 5.8000 13:53
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 13:59
FNMAM Fannie Mae 5.81 H +1.87 9.9400 +0.8100 +8.87% 9.9400 9.0600 11:28
SIAF Sino Agro Food Inc +1.67 0.5350 +0.0450 +9.18% 0.5450 0.4900 13:42
UBMI United Bancorp [Mi] +1.65 7.0500 +0.1500 +2.17% 7.0500 6.9000 13:53
HIIT Hii Technologies +1.63 0.3900 +0.0340 +9.55% 0.3900 0.2900 14:05
NXTD Nxt-Id +1.45 4.4500 +0.2000 +4.71% 4.4500 4.3000 13:15
FRAF Franklin Finl Svcs Corp +1.40 16.0900 +0.0900 +0.56% 16.1000 16.0900 10:28
EXAD Experience Art & Design Inc. +1.34 1.7000 +0.2100 +14.09% 1.7000 1.5000 13:19
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
SFES Safestitch Medical +1.08 1.4000 +0.0400 +2.94% 1.4200 1.3500 13:49
MSHF Mediashift Inc. +1.08 3.8000 +0.3000 +8.57% 3.8000 3.3500 13:28
MRIC Mri Interventions +0.97 1.4900 +0.0400 +2.76% 1.5000 1.4600 14:08
FMCCI Freddie Mac Var Pr B +0.97 8.8500 +0.3500 +4.12% 8.8500 8.8500 10:35
HPTO Hopto Inc. +0.93 0.5300 +0.0200 +3.92% 0.5890 0.5260 14:05
FNMAH Federal Natl Mtg Pfd +0.89 4.6800 +0.0900 +1.96% 4.6800 4.5900 12:22
GLSO Glassesoff Inc. +0.89 1.2400 +0.0400 +3.33% 1.2400 1.2000 13:11
FVRG Forevergreen Worldwide Corporation +0.83 1.2400 +0.1900 +18.10% 1.3000 0.9900 14:07
ENSV Enservco Corpporation +0.83 1.3000 +0.0500 +4.00% 1.3000 1.2400 14:04
FNMAJ Fannie Mae Pfd R +0.82 5.2100 +0.1600 +3.17% 5.3000 5.0500 14:04
DCBF Dcb Financial Corp +0.80 5.7400 +0.0900 +1.59% 5.7500 5.7000 10:46
HRAA Health Rev Assurn +0.76 0.2800 +0.0100 +3.70% 0.2800 0.2300 13:50
FMCC Freddie Mac +0.75 1.5400 +0.0400 +2.67% 1.5600 1.5100 14:07
SITO Single Touch Systems +0.69 0.5600 +0.0100 +1.82% 0.5600 0.5500 13:54
GTHP Guided Therapeutics +0.64 0.6400 +0.0120 +1.91% 0.6450 0.6400 10:14
AMZG American Eagle Energy Corp +0.59 2.1600 +0.0400 +1.89% 2.1700 2.1100 14:07
BTHE Boston Therapeutics +0.56 1.0000 +0.0800 +8.70% 1.0200 0.9850 14:07
FNMAI Fed Ntl Mtg Ser Q +0.47 4.9500 +0.0500 +1.02% 4.9700 4.8500 12:52
PFIE Profire Energy Inc +0.45 2.8000 +0.0700 +2.56% 2.8000 2.7500 13:22
WTER Alkaline Water Company Inc. (The) +0.42 0.6290 +0.0290 +4.83% 0.6340 0.5900 14:08
UMAX Umax Group Corp +0.38 1.2000 +0.1000 +9.09% 1.2000 1.0800 13:58
FTTN First Titan Corp. +0.37 1.0400 +0.0100 +0.97% 1.0500 1.0300 13:42
PARR Par Pete Corp +0.24 2.0000 +0.0100 +0.50% 2.0000 1.9800 14:04
ACLZ Accelerize New Media +0.24 1.1500 +0.0200 +1.77% 1.1800 1.0500 13:30
FMCCO Freddie Mac 5.81 O +0.23 8.9900 +0.0700 +0.78% 8.9900 8.9800 11:02
AEGA Aegea Inc. +0.21 2.4700 +0.0700 +2.92% 2.4900 2.4300 14:04
ADXS Advaxis Inc +0.19 5.5000 +0.0800 +1.48% 5.5000 5.3600 13:36
FMCCH Freddie Mac 5.10 Pfd +0.19 9.0500 +0.0500 +0.56% 9.0500 9.0000 13:03
SHPR Poly Shield Technologies Inc +0.18 1.0200 +0.0100 +0.99% 1.0200 1.0040 14:05
HIPP Hipcricket Inc +0.17 0.4690 +0.0040 +0.86% 0.4850 0.4600 14:01
FNMA Fannie Mae +0.16 1.6200 +0.0100 +0.62% 1.6500 1.6100 14:08
AEYE Audioeye Inc +0.16 0.4600 +0.0100 +2.22% 0.4600 0.4100 13:26
SGMZ Sungame Corp +0.13 9.3100 +0.3200 +3.56% 9.5000 9.0000 12:54
ENGA Engage Mobility Inc. +0.07 2.0400 +0.0300 +1.49% 2.0900 1.8000 13:34
MARA Marathon Patent Group Inc. +0.06 4.7900 +0.0100 +0.21% 4.7900 4.7000 13:05
TQLA Montalvo Spirits In +0.02 0.3305 +0.0005 +0.15% 0.3365 0.3300 13:56
ARTH Arch Therapeutics Inc. +0.01 0.3000 +0.0001 +0.03% 0.3450 0.2700 14:00
AMZZ Amazonica Corp unch 0.6900 unch unch 0.6900 0.6900 13:38
PROP Propell Corp unch 0.5250 unch unch 0.5700 0.4680 13:36
CWBB Commonwealth Bus Bk unch 19.9900 unch unch 19.9900 19.9900 09:40
DRIO Labstyle unch 2.5500 unch unch 2.5600 2.5300 14:00
BYLK Baylake Corp unch 10.7400 unch unch 10.7400 10.7400 09:41
SNWV Sanuwave Health Inc unch 0.7390 unch unch 0.7390 0.7060 11:25
FMCCT Federal Home Loan Mortgage Corporation. unch 9.0000 unch unch 9.0000 8.9800 10:46
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.2400 8.0100 13:26
NAMG North American Oil unch 0.9750 +0.0050 +0.52% 1.0200 0.9700 14:08
NSSI Network-1 Sec Solu unch 1.7200 unch unch 1.7200 1.7200 10:54
FNMAG Fannie Mae 5.375 I unch 9.4000 unch unch 9.4000 9.4000 09:38
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5000 1.4500 13:58
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 09:42
HMTVW Hemisphere Media unch 1.3000 unch unch 1.3000 1.1000 13:29
UREE U.S. Rare Earths Inc unch 1.9900 -0.0100 -0.50% 2.0900 1.9900 12:30
PUGE Puget Technologies unch 1.5000 unch unch 1.5200 1.4100 14:06
CLDS Cloud Star Corp unch 0.4950 +0.0050 +1.02% 0.5000 0.4820 14:03
SVLT Sunvault Energy Inc. unch 0.6000 unch unch 0.6000 0.6000 13:23
DIRI Direct Insite Cp unch 1.5000 unch unch 1.5000 1.5000 13:30
KDUS Cadus Corp unch 1.5200 unch unch 1.5200 1.5200 10:10
NROM Noble Romans Inc unch 1.5900 unch unch 1.6000 1.5900 13:38
ISDR Issuer Direct Corp unch 8.0000 unch unch 8.1000 8.0000 12:23
AXIH Axion Intl Hldgs Inc unch 0.5400 unch unch 0.5400 0.5400 12:46
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 13:09
NUIN Nutrastar Intl Inc -0.11 1.0500 -0.0100 -0.94% 1.0700 1.0500 13:42
DAKP Mct Holding Corp. -0.14 2.4800 -0.0200 -0.80% 2.5100 2.3100 13:35
XXII 22Nd Cent -0.18 1.2500 -0.0100 -0.79% 1.2900 1.2100 14:08
UBIQ Ubiquity Broadcasting Corp. -0.22 11.0900 -0.2100 -1.86% 11.4000 11.0000 13:59
FMCCP Freddie Mac Pfd P -0.27 9.0000 -0.0500 -0.55% 9.0000 8.8200 12:23
FMAR First Mariner Bancorp -0.30 0.9900 -0.0200 -1.98% 0.9900 0.9600 14:02
CRVW Careview Comm Inc -0.32 0.5200 -0.0100 -1.89% 0.5300 0.5200 12:28
DECN Decision Diagnostics Corp -0.38 0.6990 -0.0190 -2.65% 0.7100 0.6600 14:07
LIQT Blue Moose Media -0.46 2.6000 -0.0500 -1.89% 2.7200 2.6000 10:09
OBJE Obscene Jeans Corp -0.47 0.4150 -0.0149 -3.47% 0.4300 0.4000 13:27
CYRX Cryoport Inc -0.47 0.4400 -0.0100 -2.22% 0.4400 0.4400 09:36
VUZI Vuzix Corp -0.51 2.1800 -0.0300 -1.36% 2.2300 2.1800 13:56
FMCKK Fed Home Ln Mtg 5.0 -0.52 8.8500 -0.1500 -1.67% 8.8600 8.8500 12:38
SNGX Soligenix Inc. -0.57 1.8500 -0.1000 -5.13% 1.9500 1.8100 14:07
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 13:56
VASO Vasomedical Inc -0.60 0.2550 -0.0064 -2.45% 0.2550 0.2150 13:41
NCBS Nicolet -0.63 16.3000 -0.2000 -1.21% 16.3000 16.1400 10:16
LBMH Liberator Medical Hl -0.63 2.0900 -0.0600 -2.79% 2.2000 2.0900 13:33
PTQMF Petaquilla Minerals -0.72 0.3200 -0.0100 -3.03% 0.3380 0.3200 11:53
DUMA Duma Energy Corp -0.87 1.8600 -0.0500 -2.62% 1.9000 1.8100 12:59
SMTP Smtp Inc -0.92 1.0100 -0.0400 -3.81% 1.0500 1.0100 12:54
CLCN Creative Learning Corp -0.95 1.8000 -0.1000 -5.26% 1.9000 1.8000 12:36
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
APPA A.P. Pharma +2.75 0.4000 +0.0480 +13.64% 0.4000 0.3700 13:53
BZNE Biozone Pharm +2.18 0.7500 +0.2000 +36.36% 0.8290 0.5601 14:08
FMCKJ Freddie Mac Pfd Z +2.15 5.9900 +0.1400 +2.39% 6.0200 5.8000 13:53
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 13:59
FNMAM Fannie Mae 5.81 H +1.87 9.9400 +0.8100 +8.87% 9.9400 9.0600 11:28
SIAF Sino Agro Food Inc +1.67 0.5350 +0.0450 +9.18% 0.5450 0.4900 13:42
UBMI United Bancorp [Mi] +1.65 7.0500 +0.1500 +2.17% 7.0500 6.9000 13:53
HIIT Hii Technologies +1.63 0.3900 +0.0340 +9.55% 0.3900 0.2900 14:05
NXTD Nxt-Id +1.45 4.4500 +0.2000 +4.71% 4.4500 4.3000 13:15
FRAF Franklin Finl Svcs Corp +1.40 16.0900 +0.0900 +0.56% 16.1000 16.0900 10:28
EXAD Experience Art & Design Inc. +1.34 1.7000 +0.2100 +14.09% 1.7000 1.5000 13:19
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
SFES Safestitch Medical +1.08 1.4000 +0.0400 +2.94% 1.4200 1.3500 13:49
MSHF Mediashift Inc. +1.08 3.8000 +0.3000 +8.57% 3.8000 3.3500 13:28
MRIC Mri Interventions +0.97 1.4900 +0.0400 +2.76% 1.5000 1.4600 14:08
FMCCI Freddie Mac Var Pr B +0.97 8.8500 +0.3500 +4.12% 8.8500 8.8500 10:35
HPTO Hopto Inc. +0.93 0.5300 +0.0200 +3.92% 0.5890 0.5260 14:05
FNMAH Federal Natl Mtg Pfd +0.89 4.6800 +0.0900 +1.96% 4.6800 4.5900 12:22
GLSO Glassesoff Inc. +0.89 1.2400 +0.0400 +3.33% 1.2400 1.2000 13:11
FVRG Forevergreen Worldwide Corporation +0.83 1.2400 +0.1900 +18.10% 1.3000 0.9900 14:07
ENSV Enservco Corpporation +0.83 1.3000 +0.0500 +4.00% 1.3000 1.2400 14:04
FNMAJ Fannie Mae Pfd R +0.82 5.2100 +0.1600 +3.17% 5.3000 5.0500 14:04
DCBF Dcb Financial Corp +0.80 5.7400 +0.0900 +1.59% 5.7500 5.7000 10:46
HRAA Health Rev Assurn +0.76 0.2800 +0.0100 +3.70% 0.2800 0.2300 13:50
FMCC Freddie Mac +0.75 1.5400 +0.0400 +2.67% 1.5600 1.5100 14:07
SITO Single Touch Systems +0.69 0.5600 +0.0100 +1.82% 0.5600 0.5500 13:54
GTHP Guided Therapeutics +0.64 0.6400 +0.0120 +1.91% 0.6450 0.6400 10:14
AMZG American Eagle Energy Corp +0.59 2.1600 +0.0400 +1.89% 2.1700 2.1100 14:07
BTHE Boston Therapeutics +0.56 1.0000 +0.0800 +8.70% 1.0200 0.9850 14:07
FNMAI Fed Ntl Mtg Ser Q +0.47 4.9500 +0.0500 +1.02% 4.9700 4.8500 12:52
PFIE Profire Energy Inc +0.45 2.8000 +0.0700 +2.56% 2.8000 2.7500 13:22
WTER Alkaline Water Company Inc. (The) +0.42 0.6290 +0.0290 +4.83% 0.6340 0.5900 14:08
UMAX Umax Group Corp +0.38 1.2000 +0.1000 +9.09% 1.2000 1.0800 13:58
FTTN First Titan Corp. +0.37 1.0400 +0.0100 +0.97% 1.0500 1.0300 13:42
PARR Par Pete Corp +0.24 2.0000 +0.0100 +0.50% 2.0000 1.9800 14:04
ACLZ Accelerize New Media +0.24 1.1500 +0.0200 +1.77% 1.1800 1.0500 13:30
FMCCO Freddie Mac 5.81 O +0.23 8.9900 +0.0700 +0.78% 8.9900 8.9800 11:02
AEGA Aegea Inc. +0.21 2.4700 +0.0700 +2.92% 2.4900 2.4300 14:04
ADXS Advaxis Inc +0.19 5.5000 +0.0800 +1.48% 5.5000 5.3600 13:36
FMCCH Freddie Mac 5.10 Pfd +0.19 9.0500 +0.0500 +0.56% 9.0500 9.0000 13:03
SHPR Poly Shield Technologies Inc +0.18 1.0200 +0.0100 +0.99% 1.0200 1.0040 14:05
HIPP Hipcricket Inc +0.17 0.4690 +0.0040 +0.86% 0.4850 0.4600 14:01
FNMA Fannie Mae +0.16 1.6200 +0.0100 +0.62% 1.6500 1.6100 14:08
AEYE Audioeye Inc +0.16 0.4600 +0.0100 +2.22% 0.4600 0.4100 13:26
SGMZ Sungame Corp +0.13 9.3100 +0.3200 +3.56% 9.5000 9.0000 12:54
ENGA Engage Mobility Inc. +0.07 2.0400 +0.0300 +1.49% 2.0900 1.8000 13:34
MARA Marathon Patent Group Inc. +0.06 4.7900 +0.0100 +0.21% 4.7900 4.7000 13:05
TQLA Montalvo Spirits In +0.02 0.3305 +0.0005 +0.15% 0.3365 0.3300 13:56
ARTH Arch Therapeutics Inc. +0.01 0.3000 +0.0001 +0.03% 0.3450 0.2700 14:00
AMZZ Amazonica Corp unch 0.6900 unch unch 0.6900 0.6900 13:38
PROP Propell Corp unch 0.5250 unch unch 0.5700 0.4680 13:36
CWBB Commonwealth Bus Bk unch 19.9900 unch unch 19.9900 19.9900 09:40
DRIO Labstyle unch 2.5500 unch unch 2.5600 2.5300 14:00
BYLK Baylake Corp unch 10.7400 unch unch 10.7400 10.7400 09:41
SNWV Sanuwave Health Inc unch 0.7390 unch unch 0.7390 0.7060 11:25
FMCCT Federal Home Loan Mortgage Corporation. unch 9.0000 unch unch 9.0000 8.9800 10:46
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.2400 8.0100 13:26
NAMG North American Oil unch 0.9750 +0.0050 +0.52% 1.0200 0.9700 14:08
NSSI Network-1 Sec Solu unch 1.7200 unch unch 1.7200 1.7200 10:54
FNMAG Fannie Mae 5.375 I unch 9.4000 unch unch 9.4000 9.4000 09:38
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5000 1.4500 13:58
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 09:42
HMTVW Hemisphere Media unch 1.3000 unch unch 1.3000 1.1000 13:29
UREE U.S. Rare Earths Inc unch 1.9900 -0.0100 -0.50% 2.0900 1.9900 12:30
PUGE Puget Technologies unch 1.5000 unch unch 1.5200 1.4100 14:06
CLDS Cloud Star Corp unch 0.4950 +0.0050 +1.02% 0.5000 0.4820 14:03
SVLT Sunvault Energy Inc. unch 0.6000 unch unch 0.6000 0.6000 13:23
DIRI Direct Insite Cp unch 1.5000 unch unch 1.5000 1.5000 13:30
KDUS Cadus Corp unch 1.5200 unch unch 1.5200 1.5200 10:10
NROM Noble Romans Inc unch 1.5900 unch unch 1.6000 1.5900 13:38
ISDR Issuer Direct Corp unch 8.0000 unch unch 8.1000 8.0000 12:23
AXIH Axion Intl Hldgs Inc unch 0.5400 unch unch 0.5400 0.5400 12:46
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 13:09
NUIN Nutrastar Intl Inc -0.11 1.0500 -0.0100 -0.94% 1.0700 1.0500 13:42
DAKP Mct Holding Corp. -0.14 2.4800 -0.0200 -0.80% 2.5100 2.3100 13:35
XXII 22Nd Cent -0.18 1.2500 -0.0100 -0.79% 1.2900 1.2100 14:08
UBIQ Ubiquity Broadcasting Corp. -0.22 11.0900 -0.2100 -1.86% 11.4000 11.0000 13:59
FMCCP Freddie Mac Pfd P -0.27 9.0000 -0.0500 -0.55% 9.0000 8.8200 12:23
FMAR First Mariner Bancorp -0.30 0.9900 -0.0200 -1.98% 0.9900 0.9600 14:02
CRVW Careview Comm Inc -0.32 0.5200 -0.0100 -1.89% 0.5300 0.5200 12:28
DECN Decision Diagnostics Corp -0.38 0.6990 -0.0190 -2.65% 0.7100 0.6600 14:07
LIQT Blue Moose Media -0.46 2.6000 -0.0500 -1.89% 2.7200 2.6000 10:09
OBJE Obscene Jeans Corp -0.47 0.4150 -0.0149 -3.47% 0.4300 0.4000 13:27
CYRX Cryoport Inc -0.47 0.4400 -0.0100 -2.22% 0.4400 0.4400 09:36
VUZI Vuzix Corp -0.51 2.1800 -0.0300 -1.36% 2.2300 2.1800 13:56
FMCKK Fed Home Ln Mtg 5.0 -0.52 8.8500 -0.1500 -1.67% 8.8600 8.8500 12:38
SNGX Soligenix Inc. -0.57 1.8500 -0.1000 -5.13% 1.9500 1.8100 14:07
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 13:56
VASO Vasomedical Inc -0.60 0.2550 -0.0064 -2.45% 0.2550 0.2150 13:41
NCBS Nicolet -0.63 16.3000 -0.2000 -1.21% 16.3000 16.1400 10:16
LBMH Liberator Medical Hl -0.63 2.0900 -0.0600 -2.79% 2.2000 2.0900 13:33
PTQMF Petaquilla Minerals -0.72 0.3200 -0.0100 -3.03% 0.3380 0.3200 11:53
DUMA Duma Energy Corp -0.87 1.8600 -0.0500 -2.62% 1.9000 1.8100 12:59
SMTP Smtp Inc -0.92 1.0100 -0.0400 -3.81% 1.0500 1.0100 12:54
CLCN Creative Learning Corp -0.95 1.8000 -0.1000 -5.26% 1.9000 1.8000 12:36
(0)
(0)
