Posted On: 10/16/2013 2:23:46 PM
Post# of 39348
OTC/BB Most Active Stocks Wednesday, October 16, 2013 2:23:21 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NXTD Nxt-Id +2.69 4.9000 +0.4400 +9.87% 4.9000 4.4600 13:58
FMCCP Freddie Mac Pfd P +2.14 9.4000 +0.4000 +4.44% 9.4900 9.4000 13:42
LPAD Lapolla Industries +2.02 0.4400 +0.0900 +25.71% 0.4400 0.3700 13:35
FNMAK Federal Natl Pfd N +1.90 9.9900 +0.8800 +9.66% 9.9900 9.9900 10:03
FMCKJ Freddie Mac Pfd Z +1.69 6.0300 +0.0800 +1.34% 6.0500 5.9700 13:54
FPMI Fluoropharma Medical Inc +1.66 0.6500 +0.0499 +8.32% 0.6500 0.6500 13:52
FMCCT Federal Home Loan Mortgage Corporation. +1.62 9.4000 +0.4000 +4.44% 9.4000 8.9200 13:09
FNMAS Fannie Mae Pfd S +1.42 6.0100 +0.0800 +1.35% 6.0500 5.9400 14:04
SNGX Soligenix Inc. +1.40 2.0200 +0.1400 +7.45% 2.0700 1.8600 14:06
FNMAL Fed Natl Mtg Pfd M +1.35 9.1000 +0.2900 +3.29% 9.1000 9.0000 12:48
CWBK Commercewest Bk [Ca] +1.28 14.0000 +0.6500 +4.87% 14.0000 14.0000 11:34
SFES Safestitch Medical +1.22 1.4600 +0.0600 +4.29% 1.4800 1.4000 12:58
MRIC Mri Interventions +0.98 1.4500 +0.0400 +2.84% 1.4600 1.4100 14:03
DRIO Labstyle +0.81 2.6000 +0.0600 +2.36% 2.6000 2.5100 13:09
HIPP Hipcricket Inc +0.77 0.4865 +0.0195 +4.18% 0.5005 0.4555 14:07
FMCKM Federal Home Ln Mtg +0.76 4.6500 +0.1000 +2.20% 4.7000 4.6500 14:05
LBMH Liberator Medical Hl +0.75 2.1700 +0.0700 +3.33% 2.1700 2.0500 14:02
PTQMF Petaquilla Minerals +0.72 0.3400 +0.0100 +3.03% 0.3434 0.3252 13:58
FMCCS Fed Homeln Pfd +0.72 9.1200 +0.1300 +1.45% 9.1200 9.0700 12:32
FMCKI Federal Home Loan Mortgage Corporation. +0.71 4.8200 +0.0700 +1.47% 4.8200 4.8000 09:57
FMCKK Fed Home Ln Mtg 5.0 +0.69 9.0500 +0.2000 +2.26% 9.0500 9.0000 12:05
FNMAH Federal Natl Mtg Pfd +0.68 4.8000 +0.1200 +2.56% 4.8000 4.6800 14:06
GLSO Glassesoff Inc. +0.66 1.2700 +0.0300 +2.42% 1.2800 1.2400 13:44
DAKP Mct Holding Corp. +0.61 2.4800 +0.0900 +3.77% 2.5200 2.4800 13:51
PFIE Profire Energy Inc +0.56 2.8800 +0.0900 +3.23% 2.9000 2.8300 13:41
SIAF Sino Agro Food Inc +0.50 0.5490 +0.0140 +2.62% 0.5550 0.5395 13:56
FNMAJ Fannie Mae Pfd R +0.48 5.2500 +0.0200 +0.38% 5.3000 5.2300 14:07
UMAX Umax Group Corp +0.42 1.2400 +0.0600 +5.08% 1.2400 1.1300 14:04
DCBF Dcb Financial Corp +0.40 5.9500 +0.0500 +0.85% 5.9900 5.9500 13:04
ARTH Arch Therapeutics Inc. +0.39 0.2950 +0.0050 +1.72% 0.2980 0.2800 13:58
SITO Single Touch Systems +0.36 0.5650 +0.0050 +0.89% 0.5650 0.5300 13:31
FMCCO Freddie Mac 5.81 O +0.36 9.1000 +0.1100 +1.22% 9.1000 9.0000 10:39
ENSV Enservco Corpporation +0.32 1.3200 +0.0200 +1.54% 1.3500 1.3000 13:46
ECAU Echo Automotive Inc +0.29 0.2700 +0.0030 +1.12% 0.2900 0.2580 13:47
HPTO Hopto Inc. +0.23 0.5400 +0.0100 +1.89% 0.5400 0.5100 14:07
NCBS Nicolet +0.20 16.2500 +0.0600 +0.37% 16.2500 16.2000 10:28
MMTIF Micromem Tech Inc +0.16 0.4000 +0.0100 +2.56% 0.4275 0.3920 13:57
FNMAI Fed Ntl Mtg Ser Q +0.09 4.9700 +0.0100 +0.20% 4.9700 4.9700 11:13
FNMAG Fannie Mae 5.375 I +0.05 9.4100 +0.0100 +0.11% 9.4100 9.0200 12:51
FMCCK Freddie Mac 5.79 +0.04 9.0100 +0.0100 +0.11% 9.0100 8.9820 09:43
AEGA Aegea Inc. +0.03 2.4500 +0.0100 +0.41% 2.4500 2.4500 13:54
NSSI Network-1 Sec Solu unch 1.7300 unch unch 1.7300 1.6400 13:43
XBTC Xhibit Corp. unch 1.6000 unch unch 1.6400 1.6000 11:04
FMCCG Freddie Mac Var Pfd unch 9.0000 unch unch 9.0000 9.0000 10:18
UBMI United Bancorp [Mi] unch 7.0500 unch unch 7.1000 7.0500 10:52
LIQT Blue Moose Media unch 2.6500 unch unch 2.6500 2.6500 13:54
BYLK Baylake Corp unch 10.7400 unch unch 10.7400 10.7400 12:10
UREE U.S. Rare Earths Inc unch 2.0000 unch unch 2.0800 2.0000 14:08
CWBB Commonwealth Bus Bk unch 19.9900 unch unch 19.9900 19.9900 12:10
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.1000 8.0300 14:03
GTPS Great American Bancorp Inc. unch 38.0000 unch unch 38.0000 38.0000 13:35
FVRG Forevergreen Worldwide Corporation unch 1.2500 unch unch 1.2600 1.2450 13:58
FMAR First Mariner Bancorp unch 0.9999 -0.0001 -0.01% 1.0000 0.9999 13:21
ZERO Save The World Air I unch 1.3700 unch unch 1.3800 1.3500 12:58
FMAO Farmers & Merch Banc unch 20.0000 unch unch 20.0000 20.0000 12:46
SGMZ Sungame Corp unch 9.3200 +0.0100 +0.11% 9.5000 9.3200 13:35
FTTN First Titan Corp. unch 1.0500 unch unch 1.0500 1.0300 13:56
HRAA Health Rev Assurn unch 0.2800 unch unch 0.2800 0.2800 10:30
NHLD National Holdings unch 0.3900 unch unch 0.4000 0.3750 13:58
VUZI Vuzix Corp unch 2.1900 unch unch 2.2500 2.1800 14:00
CYRX Cryoport Inc unch 0.4400 unch unch 0.4400 0.4400 13:26
NUIN Nutrastar Intl Inc -0.06 1.0500 -0.0050 -0.47% 1.0800 1.0000 14:03
VPIG Virtual Piggy Inc -0.06 1.0500 -0.0100 -0.94% 1.0800 1.0500 12:25
FMCCH Freddie Mac 5.10 Pfd -0.08 9.0300 -0.0200 -0.22% 9.0300 9.0300 10:36
SNWV Sanuwave Health Inc -0.09 0.7370 -0.0020 -0.27% 0.7370 0.7360 12:25
CLCN Creative Learning Corp -0.10 1.8700 -0.0100 -0.53% 1.8700 1.8700 13:19
APPA A.P. Pharma -0.13 0.4025 -0.0025 -0.62% 0.4080 0.4000 14:03
CZICF Canadian Zinc Corp -0.14 0.4270 -0.0030 -0.70% 0.4270 0.4150 13:33
WTER Alkaline Water Company Inc. (The) -0.14 0.5980 -0.0120 -1.97% 0.7000 0.5600 14:06
XXII 22Nd Cent -0.19 1.2400 -0.0100 -0.80% 1.2500 1.2100 14:02
NAMG North American Oil -0.19 0.9800 -0.0150 -1.51% 1.0500 0.9600 13:45
ENGA Engage Mobility Inc. -0.21 1.7900 -0.0600 -3.24% 2.0000 1.7900 13:29
CLDS Cloud Star Corp -0.21 0.4850 -0.0100 -2.02% 0.5050 0.4850 14:02
TQLA Montalvo Spirits In -0.22 0.3300 -0.0065 -1.93% 0.3365 0.3300 13:34
MSHF Mediashift Inc. -0.23 3.5000 -0.0600 -1.69% 3.5000 3.5000 11:52
TTNP Titan Pharma Inc -0.23 0.9500 -0.0190 -1.96% 0.9500 0.9101 14:02
SMTP Smtp Inc -0.23 1.0500 -0.0100 -0.94% 1.0500 1.0500 13:30
PARR Par Pete Corp -0.24 1.9700 -0.0100 -0.51% 1.9900 1.9500 13:16
ACLZ Accelerize New Media -0.24 1.1200 -0.0200 -1.75% 1.2500 1.1200 13:27
FMCKO Fed Home Ln Mtg -0.29 4.6000 -0.0400 -0.86% 4.6000 4.5800 09:37
FNMAN Federal National Mortgage Association -0.37 9.0500 -0.1400 -1.52% 9.0500 9.0000 13:07
BZNE Biozone Pharm -0.37 0.7100 -0.0400 -5.33% 0.8400 0.6750 14:02
OBJE Obscene Jeans Corp -0.39 0.3980 -0.0120 -2.93% 0.4000 0.3600 13:02
CIGW Cig Wireless Corp -0.39 2.7000 -0.0500 -1.82% 2.8000 1.5000 12:58
FMCCL Freddie Mac Var RTS -0.40 8.9400 -0.0800 -0.89% 9.0200 8.9400 13:27
NROM Noble Romans Inc -0.43 1.5800 -0.0200 -1.25% 1.6200 1.5800 12:20
AEYE Audioeye Inc -0.50 0.4300 -0.0300 -6.52% 0.4300 0.4300 13:55
UBIQ Ubiquity Broadcasting Corp. -0.52 10.5500 -0.4500 -4.09% 11.0000 10.2500 13:41
EXAD Experience Art & Design Inc. -0.55 1.7000 -0.1000 -5.56% 1.7000 1.5000 13:45
BTHE Boston Therapeutics -0.60 1.0900 -0.1100 -9.17% 1.0900 1.0900 12:38
SCZC Santa Cruz Cty Bk CA -0.61 17.5000 -0.5100 -2.83% 17.7600 17.5000 12:46
CRVW Careview Comm Inc -0.66 0.5100 -0.0200 -3.77% 0.5100 0.5100 10:07
FMCKL Freddie Mac 6.02 Pfd -0.69 4.7500 -0.0900 -1.86% 4.7500 4.6500 11:48
AMZG American Eagle Energy Corp -0.73 2.1000 -0.0500 -2.33% 2.1500 2.1000 14:01
STVI Snap Interactive -0.83 0.6000 -0.0400 -6.25% 0.6000 0.6000 10:13
FMCC Freddie Mac -0.89 1.5000 -0.0500 -3.23% 1.5600 1.5000 14:08
NWIN Northwest Indiana Bancorp -0.91 24.0000 -0.5000 -2.04% 24.0000 24.0000 13:34
MARA Marathon Patent Group Inc. -0.92 4.6500 -0.1400 -2.92% 4.6500 4.6500 13:45
SVLT Sunvault Energy Inc. -0.96 0.5500 -0.0500 -8.33% 0.6000 0.5500 12:39
FNMA Fannie Mae -1.03 1.5500 -0.0750 -4.62% 1.6400 1.5500 14:08
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NXTD Nxt-Id +2.69 4.9000 +0.4400 +9.87% 4.9000 4.4600 13:58
FMCCP Freddie Mac Pfd P +2.14 9.4000 +0.4000 +4.44% 9.4900 9.4000 13:42
LPAD Lapolla Industries +2.02 0.4400 +0.0900 +25.71% 0.4400 0.3700 13:35
FNMAK Federal Natl Pfd N +1.90 9.9900 +0.8800 +9.66% 9.9900 9.9900 10:03
FMCKJ Freddie Mac Pfd Z +1.69 6.0300 +0.0800 +1.34% 6.0500 5.9700 13:54
FPMI Fluoropharma Medical Inc +1.66 0.6500 +0.0499 +8.32% 0.6500 0.6500 13:52
FMCCT Federal Home Loan Mortgage Corporation. +1.62 9.4000 +0.4000 +4.44% 9.4000 8.9200 13:09
FNMAS Fannie Mae Pfd S +1.42 6.0100 +0.0800 +1.35% 6.0500 5.9400 14:04
SNGX Soligenix Inc. +1.40 2.0200 +0.1400 +7.45% 2.0700 1.8600 14:06
FNMAL Fed Natl Mtg Pfd M +1.35 9.1000 +0.2900 +3.29% 9.1000 9.0000 12:48
CWBK Commercewest Bk [Ca] +1.28 14.0000 +0.6500 +4.87% 14.0000 14.0000 11:34
SFES Safestitch Medical +1.22 1.4600 +0.0600 +4.29% 1.4800 1.4000 12:58
MRIC Mri Interventions +0.98 1.4500 +0.0400 +2.84% 1.4600 1.4100 14:03
DRIO Labstyle +0.81 2.6000 +0.0600 +2.36% 2.6000 2.5100 13:09
HIPP Hipcricket Inc +0.77 0.4865 +0.0195 +4.18% 0.5005 0.4555 14:07
FMCKM Federal Home Ln Mtg +0.76 4.6500 +0.1000 +2.20% 4.7000 4.6500 14:05
LBMH Liberator Medical Hl +0.75 2.1700 +0.0700 +3.33% 2.1700 2.0500 14:02
PTQMF Petaquilla Minerals +0.72 0.3400 +0.0100 +3.03% 0.3434 0.3252 13:58
FMCCS Fed Homeln Pfd +0.72 9.1200 +0.1300 +1.45% 9.1200 9.0700 12:32
FMCKI Federal Home Loan Mortgage Corporation. +0.71 4.8200 +0.0700 +1.47% 4.8200 4.8000 09:57
FMCKK Fed Home Ln Mtg 5.0 +0.69 9.0500 +0.2000 +2.26% 9.0500 9.0000 12:05
FNMAH Federal Natl Mtg Pfd +0.68 4.8000 +0.1200 +2.56% 4.8000 4.6800 14:06
GLSO Glassesoff Inc. +0.66 1.2700 +0.0300 +2.42% 1.2800 1.2400 13:44
DAKP Mct Holding Corp. +0.61 2.4800 +0.0900 +3.77% 2.5200 2.4800 13:51
PFIE Profire Energy Inc +0.56 2.8800 +0.0900 +3.23% 2.9000 2.8300 13:41
SIAF Sino Agro Food Inc +0.50 0.5490 +0.0140 +2.62% 0.5550 0.5395 13:56
FNMAJ Fannie Mae Pfd R +0.48 5.2500 +0.0200 +0.38% 5.3000 5.2300 14:07
UMAX Umax Group Corp +0.42 1.2400 +0.0600 +5.08% 1.2400 1.1300 14:04
DCBF Dcb Financial Corp +0.40 5.9500 +0.0500 +0.85% 5.9900 5.9500 13:04
ARTH Arch Therapeutics Inc. +0.39 0.2950 +0.0050 +1.72% 0.2980 0.2800 13:58
SITO Single Touch Systems +0.36 0.5650 +0.0050 +0.89% 0.5650 0.5300 13:31
FMCCO Freddie Mac 5.81 O +0.36 9.1000 +0.1100 +1.22% 9.1000 9.0000 10:39
ENSV Enservco Corpporation +0.32 1.3200 +0.0200 +1.54% 1.3500 1.3000 13:46
ECAU Echo Automotive Inc +0.29 0.2700 +0.0030 +1.12% 0.2900 0.2580 13:47
HPTO Hopto Inc. +0.23 0.5400 +0.0100 +1.89% 0.5400 0.5100 14:07
NCBS Nicolet +0.20 16.2500 +0.0600 +0.37% 16.2500 16.2000 10:28
MMTIF Micromem Tech Inc +0.16 0.4000 +0.0100 +2.56% 0.4275 0.3920 13:57
FNMAI Fed Ntl Mtg Ser Q +0.09 4.9700 +0.0100 +0.20% 4.9700 4.9700 11:13
FNMAG Fannie Mae 5.375 I +0.05 9.4100 +0.0100 +0.11% 9.4100 9.0200 12:51
FMCCK Freddie Mac 5.79 +0.04 9.0100 +0.0100 +0.11% 9.0100 8.9820 09:43
AEGA Aegea Inc. +0.03 2.4500 +0.0100 +0.41% 2.4500 2.4500 13:54
NSSI Network-1 Sec Solu unch 1.7300 unch unch 1.7300 1.6400 13:43
XBTC Xhibit Corp. unch 1.6000 unch unch 1.6400 1.6000 11:04
FMCCG Freddie Mac Var Pfd unch 9.0000 unch unch 9.0000 9.0000 10:18
UBMI United Bancorp [Mi] unch 7.0500 unch unch 7.1000 7.0500 10:52
LIQT Blue Moose Media unch 2.6500 unch unch 2.6500 2.6500 13:54
BYLK Baylake Corp unch 10.7400 unch unch 10.7400 10.7400 12:10
UREE U.S. Rare Earths Inc unch 2.0000 unch unch 2.0800 2.0000 14:08
CWBB Commonwealth Bus Bk unch 19.9900 unch unch 19.9900 19.9900 12:10
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.1000 8.0300 14:03
GTPS Great American Bancorp Inc. unch 38.0000 unch unch 38.0000 38.0000 13:35
FVRG Forevergreen Worldwide Corporation unch 1.2500 unch unch 1.2600 1.2450 13:58
FMAR First Mariner Bancorp unch 0.9999 -0.0001 -0.01% 1.0000 0.9999 13:21
ZERO Save The World Air I unch 1.3700 unch unch 1.3800 1.3500 12:58
FMAO Farmers & Merch Banc unch 20.0000 unch unch 20.0000 20.0000 12:46
SGMZ Sungame Corp unch 9.3200 +0.0100 +0.11% 9.5000 9.3200 13:35
FTTN First Titan Corp. unch 1.0500 unch unch 1.0500 1.0300 13:56
HRAA Health Rev Assurn unch 0.2800 unch unch 0.2800 0.2800 10:30
NHLD National Holdings unch 0.3900 unch unch 0.4000 0.3750 13:58
VUZI Vuzix Corp unch 2.1900 unch unch 2.2500 2.1800 14:00
CYRX Cryoport Inc unch 0.4400 unch unch 0.4400 0.4400 13:26
NUIN Nutrastar Intl Inc -0.06 1.0500 -0.0050 -0.47% 1.0800 1.0000 14:03
VPIG Virtual Piggy Inc -0.06 1.0500 -0.0100 -0.94% 1.0800 1.0500 12:25
FMCCH Freddie Mac 5.10 Pfd -0.08 9.0300 -0.0200 -0.22% 9.0300 9.0300 10:36
SNWV Sanuwave Health Inc -0.09 0.7370 -0.0020 -0.27% 0.7370 0.7360 12:25
CLCN Creative Learning Corp -0.10 1.8700 -0.0100 -0.53% 1.8700 1.8700 13:19
APPA A.P. Pharma -0.13 0.4025 -0.0025 -0.62% 0.4080 0.4000 14:03
CZICF Canadian Zinc Corp -0.14 0.4270 -0.0030 -0.70% 0.4270 0.4150 13:33
WTER Alkaline Water Company Inc. (The) -0.14 0.5980 -0.0120 -1.97% 0.7000 0.5600 14:06
XXII 22Nd Cent -0.19 1.2400 -0.0100 -0.80% 1.2500 1.2100 14:02
NAMG North American Oil -0.19 0.9800 -0.0150 -1.51% 1.0500 0.9600 13:45
ENGA Engage Mobility Inc. -0.21 1.7900 -0.0600 -3.24% 2.0000 1.7900 13:29
CLDS Cloud Star Corp -0.21 0.4850 -0.0100 -2.02% 0.5050 0.4850 14:02
TQLA Montalvo Spirits In -0.22 0.3300 -0.0065 -1.93% 0.3365 0.3300 13:34
MSHF Mediashift Inc. -0.23 3.5000 -0.0600 -1.69% 3.5000 3.5000 11:52
TTNP Titan Pharma Inc -0.23 0.9500 -0.0190 -1.96% 0.9500 0.9101 14:02
SMTP Smtp Inc -0.23 1.0500 -0.0100 -0.94% 1.0500 1.0500 13:30
PARR Par Pete Corp -0.24 1.9700 -0.0100 -0.51% 1.9900 1.9500 13:16
ACLZ Accelerize New Media -0.24 1.1200 -0.0200 -1.75% 1.2500 1.1200 13:27
FMCKO Fed Home Ln Mtg -0.29 4.6000 -0.0400 -0.86% 4.6000 4.5800 09:37
FNMAN Federal National Mortgage Association -0.37 9.0500 -0.1400 -1.52% 9.0500 9.0000 13:07
BZNE Biozone Pharm -0.37 0.7100 -0.0400 -5.33% 0.8400 0.6750 14:02
OBJE Obscene Jeans Corp -0.39 0.3980 -0.0120 -2.93% 0.4000 0.3600 13:02
CIGW Cig Wireless Corp -0.39 2.7000 -0.0500 -1.82% 2.8000 1.5000 12:58
FMCCL Freddie Mac Var RTS -0.40 8.9400 -0.0800 -0.89% 9.0200 8.9400 13:27
NROM Noble Romans Inc -0.43 1.5800 -0.0200 -1.25% 1.6200 1.5800 12:20
AEYE Audioeye Inc -0.50 0.4300 -0.0300 -6.52% 0.4300 0.4300 13:55
UBIQ Ubiquity Broadcasting Corp. -0.52 10.5500 -0.4500 -4.09% 11.0000 10.2500 13:41
EXAD Experience Art & Design Inc. -0.55 1.7000 -0.1000 -5.56% 1.7000 1.5000 13:45
BTHE Boston Therapeutics -0.60 1.0900 -0.1100 -9.17% 1.0900 1.0900 12:38
SCZC Santa Cruz Cty Bk CA -0.61 17.5000 -0.5100 -2.83% 17.7600 17.5000 12:46
CRVW Careview Comm Inc -0.66 0.5100 -0.0200 -3.77% 0.5100 0.5100 10:07
FMCKL Freddie Mac 6.02 Pfd -0.69 4.7500 -0.0900 -1.86% 4.7500 4.6500 11:48
AMZG American Eagle Energy Corp -0.73 2.1000 -0.0500 -2.33% 2.1500 2.1000 14:01
STVI Snap Interactive -0.83 0.6000 -0.0400 -6.25% 0.6000 0.6000 10:13
FMCC Freddie Mac -0.89 1.5000 -0.0500 -3.23% 1.5600 1.5000 14:08
NWIN Northwest Indiana Bancorp -0.91 24.0000 -0.5000 -2.04% 24.0000 24.0000 13:34
MARA Marathon Patent Group Inc. -0.92 4.6500 -0.1400 -2.92% 4.6500 4.6500 13:45
SVLT Sunvault Energy Inc. -0.96 0.5500 -0.0500 -8.33% 0.6000 0.5500 12:39
FNMA Fannie Mae -1.03 1.5500 -0.0750 -4.62% 1.6400 1.5500 14:08
(0)
(0)
