Posted On: 10/17/2013 10:14:49 AM
Post# of 39348
OTC/BB Most Active Stocks Thursday, October 17, 2013 10:14:27 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FPMI Fluoropharma Medical Inc +1.51 0.7000 +0.0500 +7.69% 0.7000 0.6600 09:51
ENCR Ener Core Inc +0.79 1.5100 +0.0200 +1.34% 2.3700 1.5100 09:48
FTTN First Titan Corp. +0.78 1.0600 +0.0200 +1.92% 1.0600 1.0500 09:53
NXTD Nxt-Id +0.74 5.2500 +0.2400 +4.79% 5.2500 5.0600 09:57
FNMAI Fed Ntl Mtg Ser Q +0.73 5.0400 +0.0800 +1.61% 5.0400 4.9800 09:47
PROP Propell Corp +0.69 0.4829 +0.0229 +4.98% 0.4850 0.4250 09:58
ARTH Arch Therapeutics Inc. +0.65 0.2890 +0.0080 +2.85% 0.3120 0.2810 09:57
APPA A.P. Pharma +0.64 0.4200 +0.0125 +3.07% 0.4200 0.4075 09:55
FMCKJ Freddie Mac Pfd Z +0.64 6.0500 +0.0300 +0.50% 6.0500 5.9700 09:47
HPTO Hopto Inc. +0.63 0.5390 +0.0140 +2.67% 0.5400 0.5100 09:46
FCNCB First Citizens Bks B +0.60 192.0200 +1.0200 +0.53% 192.0200 192.0200 09:38
GTHP Guided Therapeutics +0.59 0.6300 +0.0100 +1.61% 0.6300 0.6200 09:46
SNWV Sanuwave Health Inc +0.54 0.7490 +0.0120 +1.63% 0.7490 0.7390 09:39
LBMH Liberator Medical Hl +0.52 2.2020 +0.0320 +1.47% 2.2200 2.1860 09:59
MMTIF Micromem Tech Inc +0.51 0.3782 +0.0282 +8.06% 0.3800 0.3600 09:57
XBTC Xhibit Corp. +0.50 1.6400 +0.0400 +2.50% 1.6400 1.6400 09:39
BZNE Biozone Pharm +0.38 0.7450 +0.0450 +6.43% 0.7690 0.7100 09:58
MARA Marathon Patent Group Inc. +0.33 4.6500 +0.0500 +1.09% 4.6500 4.5000 09:43
SIAF Sino Agro Food Inc +0.27 0.5500 +0.0075 +1.38% 0.5500 0.5500 09:47
WTER Alkaline Water Company Inc. (The) +0.22 0.5900 +0.0190 +3.33% 0.5940 0.5750 09:58
AMZG American Eagle Energy Corp +0.15 2.1000 +0.0100 +0.48% 2.1000 2.0900 09:48
NUIN Nutrastar Intl Inc +0.12 1.0600 +0.0100 +0.95% 1.0600 1.0500 09:46
FVRG Forevergreen Worldwide Corporation +0.11 1.2800 +0.0200 +1.59% 1.2800 1.2800 09:30
SNGX Soligenix Inc. +0.11 2.0400 +0.0100 +0.49% 2.0700 2.0300 09:54
PFIE Profire Energy Inc +0.06 2.8800 +0.0100 +0.35% 2.8800 2.8800 09:54
PTQMF Petaquilla Minerals +0.06 0.3350 +0.0008 +0.24% 0.3350 0.3350 09:50
NROM Noble Romans Inc +0.04 1.5900 +0.0020 +0.13% 1.5900 1.5820 09:54
LIQT Blue Moose Media unch 2.6000 unch unch 2.6000 2.6000 09:53
TQLA Montalvo Spirits In unch 0.3350 unch unch 0.3350 0.3305 09:30
HIIT Hii Technologies unch 0.3650 unch unch 0.3650 0.3650 09:52
CZICF Canadian Zinc Corp unch 0.4300 unch unch 0.4320 0.4160 09:31
VUZI Vuzix Corp unch 2.2500 unch unch 2.2800 2.2400 09:53
SHPR Poly Shield Technologies Inc unch 1.0000 unch unch 1.0000 1.0000 09:54
CIGW Cig Wireless Corp unch 2.7000 unch unch 2.7000 2.7000 09:50
FNMAS Fannie Mae Pfd S unch 6.0200 unch unch 6.0200 5.9800 09:45
BFDI Brekford Intl Corp unch 0.4800 unch unch 0.4800 0.4800 09:31
VPIG Virtual Piggy Inc unch 1.0500 unch unch 1.0500 1.0500 09:54
FMAO Farmers & Merch Banc unch 20.0000 unch unch 20.0500 20.0000 09:49
NAMG North American Oil -0.09 0.9800 -0.0075 -0.76% 0.9800 0.9600 09:58
DRIO Labstyle -0.14 2.5800 -0.0100 -0.39% 2.6000 2.5800 09:54
UBIQ Ubiquity Broadcasting Corp. -0.16 10.4000 -0.1100 -1.05% 10.4000 10.1000 09:53
FNMA Fannie Mae -0.17 1.5700 unch unch 1.5900 1.5500 09:58
SFES Safestitch Medical -0.18 1.5100 +0.0100 +0.67% 1.5500 1.4900 09:57
FMCC Freddie Mac -0.19 1.5100 -0.0100 -0.66% 1.5400 1.5000 09:59
DECN Decision Diagnostics Corp -0.23 0.6300 -0.0100 -1.56% 0.6400 0.6300 09:52
GLSO Glassesoff Inc. -0.24 1.2600 -0.0100 -0.79% 1.2700 1.2600 09:43
TTNP Titan Pharma Inc -0.25 0.9400 -0.0200 -2.08% 0.9600 0.9364 09:57
CLDS Cloud Star Corp -0.32 0.4800 -0.0150 -3.03% 0.5000 0.4800 09:57
DAKP Mct Holding Corp. -0.33 2.4500 -0.0500 -2.00% 2.4500 2.3500 09:44
ENSV Enservco Corpporation -0.33 1.2900 -0.0200 -1.53% 1.3100 1.2900 09:58
OBJE Obscene Jeans Corp -0.34 0.3700 -0.0100 -2.63% 0.3700 0.3700 09:39
HIPP Hipcricket Inc -0.36 0.5200 unch unch 0.5200 0.5050 09:57
UMAX Umax Group Corp -0.43 1.3000 -0.0700 -5.11% 1.4000 1.3000 09:37
PUGE Puget Technologies -0.45 0.8220 -0.1680 -16.97% 1.1500 0.8220 09:58
FMAR First Mariner Bancorp -0.47 0.9600 -0.0300 -3.03% 1.0000 0.9600 09:50
MRIC Mri Interventions -0.48 1.4400 -0.0200 -1.37% 1.4500 1.4400 09:55
FNMAK Federal Natl Pfd N -0.52 9.7400 -0.2500 -2.50% 9.7400 9.7400 09:30
XXII 22Nd Cent -0.58 1.2100 -0.0300 -2.42% 1.2300 1.2000 09:58
SITO Single Touch Systems -0.76 0.5500 -0.0100 -1.79% 0.5600 0.5500 09:49
UREE U.S. Rare Earths Inc -0.82 1.9000 -0.1000 -5.00% 1.9600 1.9000 09:31
BNET Bion Environmental Technologies Inc. -0.90 1.4000 -0.1000 -6.67% 1.4050 1.3300 09:41
ZERO Save The World Air I -0.92 1.3300 -0.0300 -2.21% 1.3400 1.3300 09:43
PARR Par Pete Corp -0.94 1.9700 -0.0200 -1.01% 2.0300 1.9500 09:56
BMRA Biomerica Inc -1.30 0.7000 -0.0510 -6.79% 0.7100 0.6850 09:51
NSSI Network-1 Sec Solu -1.75 1.6800 -0.0500 -2.89% 1.6800 1.6500 09:51
CLCN Creative Learning Corp -1.76 1.6900 -0.1900 -10.11% 1.8900 1.6900 09:51
ECAU Echo Automotive Inc -1.92 0.2650 -0.0250 -8.62% 0.2900 0.2650 09:57
FNMAT Federal Natl Pfd T -2.12 8.0500 -0.0500 -0.62% 8.0500 8.0500 09:30
BYLK Baylake Corp -2.53 10.1300 -0.6100 -5.68% 10.1300 10.1300 09:30
ADXS Advaxis Inc -2.90 3.8000 -1.1900 -23.85% 3.8500 3.5100 09:58
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FPMI Fluoropharma Medical Inc +1.51 0.7000 +0.0500 +7.69% 0.7000 0.6600 09:51
ENCR Ener Core Inc +0.79 1.5100 +0.0200 +1.34% 2.3700 1.5100 09:48
FTTN First Titan Corp. +0.78 1.0600 +0.0200 +1.92% 1.0600 1.0500 09:53
NXTD Nxt-Id +0.74 5.2500 +0.2400 +4.79% 5.2500 5.0600 09:57
FNMAI Fed Ntl Mtg Ser Q +0.73 5.0400 +0.0800 +1.61% 5.0400 4.9800 09:47
PROP Propell Corp +0.69 0.4829 +0.0229 +4.98% 0.4850 0.4250 09:58
ARTH Arch Therapeutics Inc. +0.65 0.2890 +0.0080 +2.85% 0.3120 0.2810 09:57
APPA A.P. Pharma +0.64 0.4200 +0.0125 +3.07% 0.4200 0.4075 09:55
FMCKJ Freddie Mac Pfd Z +0.64 6.0500 +0.0300 +0.50% 6.0500 5.9700 09:47
HPTO Hopto Inc. +0.63 0.5390 +0.0140 +2.67% 0.5400 0.5100 09:46
FCNCB First Citizens Bks B +0.60 192.0200 +1.0200 +0.53% 192.0200 192.0200 09:38
GTHP Guided Therapeutics +0.59 0.6300 +0.0100 +1.61% 0.6300 0.6200 09:46
SNWV Sanuwave Health Inc +0.54 0.7490 +0.0120 +1.63% 0.7490 0.7390 09:39
LBMH Liberator Medical Hl +0.52 2.2020 +0.0320 +1.47% 2.2200 2.1860 09:59
MMTIF Micromem Tech Inc +0.51 0.3782 +0.0282 +8.06% 0.3800 0.3600 09:57
XBTC Xhibit Corp. +0.50 1.6400 +0.0400 +2.50% 1.6400 1.6400 09:39
BZNE Biozone Pharm +0.38 0.7450 +0.0450 +6.43% 0.7690 0.7100 09:58
MARA Marathon Patent Group Inc. +0.33 4.6500 +0.0500 +1.09% 4.6500 4.5000 09:43
SIAF Sino Agro Food Inc +0.27 0.5500 +0.0075 +1.38% 0.5500 0.5500 09:47
WTER Alkaline Water Company Inc. (The) +0.22 0.5900 +0.0190 +3.33% 0.5940 0.5750 09:58
AMZG American Eagle Energy Corp +0.15 2.1000 +0.0100 +0.48% 2.1000 2.0900 09:48
NUIN Nutrastar Intl Inc +0.12 1.0600 +0.0100 +0.95% 1.0600 1.0500 09:46
FVRG Forevergreen Worldwide Corporation +0.11 1.2800 +0.0200 +1.59% 1.2800 1.2800 09:30
SNGX Soligenix Inc. +0.11 2.0400 +0.0100 +0.49% 2.0700 2.0300 09:54
PFIE Profire Energy Inc +0.06 2.8800 +0.0100 +0.35% 2.8800 2.8800 09:54
PTQMF Petaquilla Minerals +0.06 0.3350 +0.0008 +0.24% 0.3350 0.3350 09:50
NROM Noble Romans Inc +0.04 1.5900 +0.0020 +0.13% 1.5900 1.5820 09:54
LIQT Blue Moose Media unch 2.6000 unch unch 2.6000 2.6000 09:53
TQLA Montalvo Spirits In unch 0.3350 unch unch 0.3350 0.3305 09:30
HIIT Hii Technologies unch 0.3650 unch unch 0.3650 0.3650 09:52
CZICF Canadian Zinc Corp unch 0.4300 unch unch 0.4320 0.4160 09:31
VUZI Vuzix Corp unch 2.2500 unch unch 2.2800 2.2400 09:53
SHPR Poly Shield Technologies Inc unch 1.0000 unch unch 1.0000 1.0000 09:54
CIGW Cig Wireless Corp unch 2.7000 unch unch 2.7000 2.7000 09:50
FNMAS Fannie Mae Pfd S unch 6.0200 unch unch 6.0200 5.9800 09:45
BFDI Brekford Intl Corp unch 0.4800 unch unch 0.4800 0.4800 09:31
VPIG Virtual Piggy Inc unch 1.0500 unch unch 1.0500 1.0500 09:54
FMAO Farmers & Merch Banc unch 20.0000 unch unch 20.0500 20.0000 09:49
NAMG North American Oil -0.09 0.9800 -0.0075 -0.76% 0.9800 0.9600 09:58
DRIO Labstyle -0.14 2.5800 -0.0100 -0.39% 2.6000 2.5800 09:54
UBIQ Ubiquity Broadcasting Corp. -0.16 10.4000 -0.1100 -1.05% 10.4000 10.1000 09:53
FNMA Fannie Mae -0.17 1.5700 unch unch 1.5900 1.5500 09:58
SFES Safestitch Medical -0.18 1.5100 +0.0100 +0.67% 1.5500 1.4900 09:57
FMCC Freddie Mac -0.19 1.5100 -0.0100 -0.66% 1.5400 1.5000 09:59
DECN Decision Diagnostics Corp -0.23 0.6300 -0.0100 -1.56% 0.6400 0.6300 09:52
GLSO Glassesoff Inc. -0.24 1.2600 -0.0100 -0.79% 1.2700 1.2600 09:43
TTNP Titan Pharma Inc -0.25 0.9400 -0.0200 -2.08% 0.9600 0.9364 09:57
CLDS Cloud Star Corp -0.32 0.4800 -0.0150 -3.03% 0.5000 0.4800 09:57
DAKP Mct Holding Corp. -0.33 2.4500 -0.0500 -2.00% 2.4500 2.3500 09:44
ENSV Enservco Corpporation -0.33 1.2900 -0.0200 -1.53% 1.3100 1.2900 09:58
OBJE Obscene Jeans Corp -0.34 0.3700 -0.0100 -2.63% 0.3700 0.3700 09:39
HIPP Hipcricket Inc -0.36 0.5200 unch unch 0.5200 0.5050 09:57
UMAX Umax Group Corp -0.43 1.3000 -0.0700 -5.11% 1.4000 1.3000 09:37
PUGE Puget Technologies -0.45 0.8220 -0.1680 -16.97% 1.1500 0.8220 09:58
FMAR First Mariner Bancorp -0.47 0.9600 -0.0300 -3.03% 1.0000 0.9600 09:50
MRIC Mri Interventions -0.48 1.4400 -0.0200 -1.37% 1.4500 1.4400 09:55
FNMAK Federal Natl Pfd N -0.52 9.7400 -0.2500 -2.50% 9.7400 9.7400 09:30
XXII 22Nd Cent -0.58 1.2100 -0.0300 -2.42% 1.2300 1.2000 09:58
SITO Single Touch Systems -0.76 0.5500 -0.0100 -1.79% 0.5600 0.5500 09:49
UREE U.S. Rare Earths Inc -0.82 1.9000 -0.1000 -5.00% 1.9600 1.9000 09:31
BNET Bion Environmental Technologies Inc. -0.90 1.4000 -0.1000 -6.67% 1.4050 1.3300 09:41
ZERO Save The World Air I -0.92 1.3300 -0.0300 -2.21% 1.3400 1.3300 09:43
PARR Par Pete Corp -0.94 1.9700 -0.0200 -1.01% 2.0300 1.9500 09:56
BMRA Biomerica Inc -1.30 0.7000 -0.0510 -6.79% 0.7100 0.6850 09:51
NSSI Network-1 Sec Solu -1.75 1.6800 -0.0500 -2.89% 1.6800 1.6500 09:51
CLCN Creative Learning Corp -1.76 1.6900 -0.1900 -10.11% 1.8900 1.6900 09:51
ECAU Echo Automotive Inc -1.92 0.2650 -0.0250 -8.62% 0.2900 0.2650 09:57
FNMAT Federal Natl Pfd T -2.12 8.0500 -0.0500 -0.62% 8.0500 8.0500 09:30
BYLK Baylake Corp -2.53 10.1300 -0.6100 -5.68% 10.1300 10.1300 09:30
ADXS Advaxis Inc -2.90 3.8000 -1.1900 -23.85% 3.8500 3.5100 09:58
(0)
(0)
