Posted On: 10/17/2013 11:17:06 AM
Post# of 39348
OTC/BB Most Active Stocks Thursday, October 17, 2013 11:16:42 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FTTN First Titan Corp. +3.10 1.1500 +0.1100 +10.58% 1.1500 1.0500 10:59
FMCKL Freddie Mac 6.02 Pfd +2.13 5.0000 +0.2900 +6.16% 5.0000 4.8800 10:21
FMCKO Fed Home Ln Mtg +2.00 4.9000 +0.3000 +6.52% 4.9000 4.9000 10:22
NXTD Nxt-Id +1.94 5.4000 +0.3900 +7.78% 5.4000 5.0600 10:54
FMCKN Federal Home Ln Mtg +1.81 4.8500 +0.1100 +2.32% 4.9000 4.7500 10:55
FMCKM Federal Home Ln Mtg +1.76 4.8500 +0.2000 +4.30% 4.8500 4.7400 10:30
FMCCM Freddie Mac Noncum +1.73 9.3000 +0.3300 +3.68% 9.3000 9.1000 10:54
HRAA Health Rev Assurn +1.64 0.2750 +0.0250 +10.00% 0.2750 0.2700 10:22
FMCKI Federal Home Loan Mortgage Corporation. +1.54 4.9500 +0.1300 +2.70% 4.9500 4.8500 10:17
FNMAL Fed Natl Mtg Pfd M +0.90 9.3000 +0.2000 +2.20% 9.3000 9.1800 10:26
APPA A.P. Pharma +0.89 0.4250 +0.0175 +4.29% 0.4250 0.4075 10:59
AMZG American Eagle Energy Corp +0.88 2.1500 +0.0600 +2.87% 2.1500 2.0900 10:52
DIRI Direct Insite Cp +0.80 1.5500 +0.0700 +4.73% 1.5500 1.5000 10:51
ENCR Ener Core Inc +0.79 1.5100 +0.0200 +1.34% 2.3700 1.5100 09:48
FNMAP Fannie Mae Pfd F +0.78 9.1500 +0.1500 +1.67% 9.1500 9.0500 10:28
BZNE Biozone Pharm +0.76 0.7800 +0.0800 +11.43% 0.8085 0.7100 11:00
ARTH Arch Therapeutics Inc. +0.73 0.2900 +0.0090 +3.20% 0.3120 0.2810 10:30
FNMAI Fed Ntl Mtg Ser Q +0.73 5.0400 +0.0800 +1.61% 5.0400 4.9800 09:47
CZICF Canadian Zinc Corp +0.73 0.4470 +0.0170 +3.95% 0.4470 0.4160 10:25
FMCCO Freddie Mac 5.81 O +0.67 9.2900 +0.1900 +2.09% 9.3100 9.1000 11:01
FCNCB First Citizens Bks B +0.60 192.0200 +1.0200 +0.53% 192.0200 192.0200 09:38
SNWV Sanuwave Health Inc +0.54 0.7100 -0.0270 -3.66% 0.7490 0.7100 10:59
LIQT Blue Moose Media +0.53 2.6500 +0.0500 +1.92% 2.6500 2.6000 10:59
LBMH Liberator Medical Hl +0.52 2.2200 +0.0500 +2.30% 2.2200 2.1500 10:37
XBTC Xhibit Corp. +0.50 1.6400 +0.0400 +2.50% 1.6400 1.6400 10:30
SIAF Sino Agro Food Inc +0.44 0.5550 +0.0125 +2.30% 0.5550 0.5500 10:39
FMCKJ Freddie Mac Pfd Z +0.43 6.0400 +0.0200 +0.33% 6.0500 5.9700 10:40
MMTIF Micromem Tech Inc +0.35 0.3700 +0.0200 +5.71% 0.3800 0.3600 10:22
FNMAN Federal National Mortgage Association +0.34 9.2500 +0.1300 +1.43% 9.2500 9.2500 10:24
FNMAH Federal Natl Mtg Pfd +0.29 4.8300 +0.0300 +0.63% 4.8300 4.7800 10:35
NROM Noble Romans Inc +0.26 1.6000 +0.0120 +0.76% 1.6000 1.5820 10:51
HPTO Hopto Inc. +0.23 0.5150 -0.0100 -1.90% 0.5400 0.5100 10:57
MARA Marathon Patent Group Inc. +0.20 4.6300 +0.0300 +0.65% 4.6500 4.5000 10:12
SHPR Poly Shield Technologies Inc +0.18 1.0100 +0.0100 +1.00% 1.0100 1.0000 10:52
FMCKK Fed Home Ln Mtg 5.0 +0.17 9.1000 +0.0500 +0.55% 9.1000 9.1000 10:45
FVRG Forevergreen Worldwide Corporation +0.16 1.2900 +0.0300 +2.38% 1.2900 1.2780 10:21
CIGW Cig Wireless Corp +0.16 2.7200 +0.0200 +0.74% 2.7200 2.7000 10:23
DUMA Duma Energy Corp +0.16 1.9500 unch unch 1.9600 1.9500 10:57
NAMG North American Oil +0.15 1.0000 +0.0125 +1.27% 1.0100 0.9600 10:54
GTHP Guided Therapeutics +0.12 0.6220 +0.0020 +0.32% 0.6300 0.6200 10:11
NUIN Nutrastar Intl Inc +0.12 1.0600 +0.0100 +0.95% 1.0600 1.0500 10:23
SNGX Soligenix Inc. +0.11 2.0400 +0.0100 +0.49% 2.0700 1.9500 10:50
DCBF Dcb Financial Corp +0.08 6.0900 +0.0100 +0.16% 6.0900 6.0800 10:54
PFIE Profire Energy Inc +0.06 2.8800 +0.0100 +0.35% 2.8800 2.8800 10:02
VPIG Virtual Piggy Inc +0.06 1.0500 unch unch 1.0600 1.0500 11:01
FMCCT Federal Home Loan Mortgage Corporation. +0.04 9.4100 +0.0100 +0.11% 9.4100 9.1700 10:25
NHLD National Holdings unch 0.3750 unch unch 0.3750 0.3750 10:50
HIIT Hii Technologies unch 0.3650 unch unch 0.3650 0.3650 09:52
FMAO Farmers & Merch Banc unch 20.0000 unch unch 20.0500 20.0000 10:59
SNNY Sunnyside Bancorp unch 9.8700 unch unch 9.8700 9.8700 10:00
UBMI United Bancorp [Mi] unch 7.0500 unch unch 7.0500 7.0500 10:40
BFDI Brekford Intl Corp unch 0.4800 unch unch 0.4800 0.4800 10:13
FPMI Fluoropharma Medical Inc unch 0.6500 unch unch 0.7000 0.6500 10:02
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.1000 8.0500 11:01
FNMFN Federal National Mortgage Association unch 9.7600 unch unch 9.7600 9.7600 10:51
FNMAG Fannie Mae 5.375 I unch 9.4100 unch unch 9.4100 9.4100 10:52
NCBS Nicolet unch 16.2500 unch unch 16.2500 16.2500 10:34
PUGE Puget Technologies unch 0.9900 unch unch 1.1500 0.8220 10:54
PROP Propell Corp -0.06 0.4580 -0.0020 -0.43% 0.4850 0.4250 10:54
FMCKP Freddie Mac 5.7 Pfd -0.08 8.9700 -0.0100 -0.11% 9.0000 8.9700 10:16
WTER Alkaline Water Company Inc. (The) -0.08 0.5780 +0.0070 +1.23% 0.5940 0.5650 11:00
CLDS Cloud Star Corp -0.11 0.4900 -0.0050 -1.01% 0.5000 0.4800 10:40
UMAX Umax Group Corp -0.12 1.4000 +0.0300 +2.19% 1.4000 1.3000 10:56
ENSV Enservco Corpporation -0.16 1.3000 -0.0100 -0.76% 1.3100 1.2900 10:25
AEGA Aegea Inc. -0.16 2.4000 -0.0300 -1.23% 2.4000 2.4000 10:23
TQLA Montalvo Spirits In -0.17 0.3300 -0.0050 -1.49% 0.3350 0.3300 10:39
SFES Safestitch Medical -0.18 1.4900 -0.0100 -0.67% 1.6000 1.4700 10:56
UBIQ Ubiquity Broadcasting Corp. -0.18 10.3800 -0.1300 -1.24% 10.4000 10.0000 10:15
PARR Par Pete Corp -0.24 1.9800 -0.0100 -0.50% 2.0300 1.9500 10:48
TTNP Titan Pharma Inc -0.25 0.9400 -0.0200 -2.08% 0.9600 0.9220 10:54
FRTR Fraternity Community Bancorp Inc -0.29 13.6000 -0.0500 -0.37% 13.6500 13.6000 10:11
ZERO Save The World Air I -0.31 1.3500 -0.0100 -0.74% 1.3500 1.3300 10:56
PTQMF Petaquilla Minerals -0.33 0.3300 -0.0042 -1.26% 0.3496 0.3300 10:53
OBJE Obscene Jeans Corp -0.34 0.3600 -0.0200 -5.26% 0.3700 0.3600 10:57
FNMAS Fannie Mae Pfd S -0.35 6.0000 -0.0200 -0.33% 6.0200 5.9800 11:00
STVI Snap Interactive -0.44 0.5800 -0.0200 -3.33% 0.6400 0.5800 10:26
FMAR First Mariner Bancorp -0.47 0.9600 -0.0300 -3.03% 1.0000 0.9600 09:50
GLSO Glassesoff Inc. -0.49 1.2600 -0.0100 -0.79% 1.2700 1.2500 10:55
FNMA Fannie Mae -0.51 1.5400 -0.0300 -1.91% 1.5900 1.5400 11:01
FNMAK Federal Natl Pfd N -0.52 9.7400 -0.2500 -2.50% 9.7400 9.7400 09:30
DRIO Labstyle -0.56 2.5500 -0.0400 -1.54% 2.6000 2.5500 10:35
FMCC Freddie Mac -0.57 1.4900 -0.0300 -1.97% 1.5400 1.4900 11:01
DAKP Mct Holding Corp. -0.66 2.4000 -0.1000 -4.00% 2.4500 2.3500 10:30
HIPP Hipcricket Inc -0.71 0.5000 -0.0200 -3.85% 0.5200 0.5000 10:51
SITO Single Touch Systems -0.76 0.5500 -0.0100 -1.79% 0.5600 0.5500 09:49
XXII 22Nd Cent -0.77 1.2000 -0.0400 -3.23% 1.2300 1.2000 10:38
UREE U.S. Rare Earths Inc -0.82 1.9000 -0.1000 -5.00% 1.9600 1.9000 10:54
BNET Bion Environmental Technologies Inc. -0.90 1.4000 -0.1000 -6.67% 1.4050 1.3300 09:41
DECN Decision Diagnostics Corp -0.92 0.6000 -0.0400 -6.25% 0.6400 0.6000 10:56
CYRX Cryoport Inc -1.04 0.4650 -0.0250 -5.10% 0.4650 0.4650 10:00
NSSI Network-1 Sec Solu -1.10 1.7000 -0.0300 -1.73% 1.7000 1.6500 10:46
VUZI Vuzix Corp -1.12 2.1800 -0.0700 -3.11% 2.2800 2.1800 10:52
MRIC Mri Interventions -1.16 1.4100 -0.0500 -3.42% 1.4700 1.4100 10:18
BMRA Biomerica Inc -1.30 0.7000 -0.0510 -6.79% 0.7100 0.6850 09:51
FNMAJ Fannie Mae Pfd R -1.38 5.1500 -0.1500 -2.83% 5.3000 5.1500 10:50
CLCN Creative Learning Corp -1.76 1.6900 -0.1900 -10.11% 1.8900 1.6900 09:59
ECAU Echo Automotive Inc -1.92 0.2644 -0.0256 -8.83% 0.2900 0.2644 10:59
BYLK Baylake Corp -2.53 10.1300 -0.6100 -5.68% 10.1300 10.1300 09:30
ADXS Advaxis Inc -2.90 3.7999 -1.1901 -23.85% 3.8500 3.5100 11:00
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FTTN First Titan Corp. +3.10 1.1500 +0.1100 +10.58% 1.1500 1.0500 10:59
FMCKL Freddie Mac 6.02 Pfd +2.13 5.0000 +0.2900 +6.16% 5.0000 4.8800 10:21
FMCKO Fed Home Ln Mtg +2.00 4.9000 +0.3000 +6.52% 4.9000 4.9000 10:22
NXTD Nxt-Id +1.94 5.4000 +0.3900 +7.78% 5.4000 5.0600 10:54
FMCKN Federal Home Ln Mtg +1.81 4.8500 +0.1100 +2.32% 4.9000 4.7500 10:55
FMCKM Federal Home Ln Mtg +1.76 4.8500 +0.2000 +4.30% 4.8500 4.7400 10:30
FMCCM Freddie Mac Noncum +1.73 9.3000 +0.3300 +3.68% 9.3000 9.1000 10:54
HRAA Health Rev Assurn +1.64 0.2750 +0.0250 +10.00% 0.2750 0.2700 10:22
FMCKI Federal Home Loan Mortgage Corporation. +1.54 4.9500 +0.1300 +2.70% 4.9500 4.8500 10:17
FNMAL Fed Natl Mtg Pfd M +0.90 9.3000 +0.2000 +2.20% 9.3000 9.1800 10:26
APPA A.P. Pharma +0.89 0.4250 +0.0175 +4.29% 0.4250 0.4075 10:59
AMZG American Eagle Energy Corp +0.88 2.1500 +0.0600 +2.87% 2.1500 2.0900 10:52
DIRI Direct Insite Cp +0.80 1.5500 +0.0700 +4.73% 1.5500 1.5000 10:51
ENCR Ener Core Inc +0.79 1.5100 +0.0200 +1.34% 2.3700 1.5100 09:48
FNMAP Fannie Mae Pfd F +0.78 9.1500 +0.1500 +1.67% 9.1500 9.0500 10:28
BZNE Biozone Pharm +0.76 0.7800 +0.0800 +11.43% 0.8085 0.7100 11:00
ARTH Arch Therapeutics Inc. +0.73 0.2900 +0.0090 +3.20% 0.3120 0.2810 10:30
FNMAI Fed Ntl Mtg Ser Q +0.73 5.0400 +0.0800 +1.61% 5.0400 4.9800 09:47
CZICF Canadian Zinc Corp +0.73 0.4470 +0.0170 +3.95% 0.4470 0.4160 10:25
FMCCO Freddie Mac 5.81 O +0.67 9.2900 +0.1900 +2.09% 9.3100 9.1000 11:01
FCNCB First Citizens Bks B +0.60 192.0200 +1.0200 +0.53% 192.0200 192.0200 09:38
SNWV Sanuwave Health Inc +0.54 0.7100 -0.0270 -3.66% 0.7490 0.7100 10:59
LIQT Blue Moose Media +0.53 2.6500 +0.0500 +1.92% 2.6500 2.6000 10:59
LBMH Liberator Medical Hl +0.52 2.2200 +0.0500 +2.30% 2.2200 2.1500 10:37
XBTC Xhibit Corp. +0.50 1.6400 +0.0400 +2.50% 1.6400 1.6400 10:30
SIAF Sino Agro Food Inc +0.44 0.5550 +0.0125 +2.30% 0.5550 0.5500 10:39
FMCKJ Freddie Mac Pfd Z +0.43 6.0400 +0.0200 +0.33% 6.0500 5.9700 10:40
MMTIF Micromem Tech Inc +0.35 0.3700 +0.0200 +5.71% 0.3800 0.3600 10:22
FNMAN Federal National Mortgage Association +0.34 9.2500 +0.1300 +1.43% 9.2500 9.2500 10:24
FNMAH Federal Natl Mtg Pfd +0.29 4.8300 +0.0300 +0.63% 4.8300 4.7800 10:35
NROM Noble Romans Inc +0.26 1.6000 +0.0120 +0.76% 1.6000 1.5820 10:51
HPTO Hopto Inc. +0.23 0.5150 -0.0100 -1.90% 0.5400 0.5100 10:57
MARA Marathon Patent Group Inc. +0.20 4.6300 +0.0300 +0.65% 4.6500 4.5000 10:12
SHPR Poly Shield Technologies Inc +0.18 1.0100 +0.0100 +1.00% 1.0100 1.0000 10:52
FMCKK Fed Home Ln Mtg 5.0 +0.17 9.1000 +0.0500 +0.55% 9.1000 9.1000 10:45
FVRG Forevergreen Worldwide Corporation +0.16 1.2900 +0.0300 +2.38% 1.2900 1.2780 10:21
CIGW Cig Wireless Corp +0.16 2.7200 +0.0200 +0.74% 2.7200 2.7000 10:23
DUMA Duma Energy Corp +0.16 1.9500 unch unch 1.9600 1.9500 10:57
NAMG North American Oil +0.15 1.0000 +0.0125 +1.27% 1.0100 0.9600 10:54
GTHP Guided Therapeutics +0.12 0.6220 +0.0020 +0.32% 0.6300 0.6200 10:11
NUIN Nutrastar Intl Inc +0.12 1.0600 +0.0100 +0.95% 1.0600 1.0500 10:23
SNGX Soligenix Inc. +0.11 2.0400 +0.0100 +0.49% 2.0700 1.9500 10:50
DCBF Dcb Financial Corp +0.08 6.0900 +0.0100 +0.16% 6.0900 6.0800 10:54
PFIE Profire Energy Inc +0.06 2.8800 +0.0100 +0.35% 2.8800 2.8800 10:02
VPIG Virtual Piggy Inc +0.06 1.0500 unch unch 1.0600 1.0500 11:01
FMCCT Federal Home Loan Mortgage Corporation. +0.04 9.4100 +0.0100 +0.11% 9.4100 9.1700 10:25
NHLD National Holdings unch 0.3750 unch unch 0.3750 0.3750 10:50
HIIT Hii Technologies unch 0.3650 unch unch 0.3650 0.3650 09:52
FMAO Farmers & Merch Banc unch 20.0000 unch unch 20.0500 20.0000 10:59
SNNY Sunnyside Bancorp unch 9.8700 unch unch 9.8700 9.8700 10:00
UBMI United Bancorp [Mi] unch 7.0500 unch unch 7.0500 7.0500 10:40
BFDI Brekford Intl Corp unch 0.4800 unch unch 0.4800 0.4800 10:13
FPMI Fluoropharma Medical Inc unch 0.6500 unch unch 0.7000 0.6500 10:02
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.1000 8.0500 11:01
FNMFN Federal National Mortgage Association unch 9.7600 unch unch 9.7600 9.7600 10:51
FNMAG Fannie Mae 5.375 I unch 9.4100 unch unch 9.4100 9.4100 10:52
NCBS Nicolet unch 16.2500 unch unch 16.2500 16.2500 10:34
PUGE Puget Technologies unch 0.9900 unch unch 1.1500 0.8220 10:54
PROP Propell Corp -0.06 0.4580 -0.0020 -0.43% 0.4850 0.4250 10:54
FMCKP Freddie Mac 5.7 Pfd -0.08 8.9700 -0.0100 -0.11% 9.0000 8.9700 10:16
WTER Alkaline Water Company Inc. (The) -0.08 0.5780 +0.0070 +1.23% 0.5940 0.5650 11:00
CLDS Cloud Star Corp -0.11 0.4900 -0.0050 -1.01% 0.5000 0.4800 10:40
UMAX Umax Group Corp -0.12 1.4000 +0.0300 +2.19% 1.4000 1.3000 10:56
ENSV Enservco Corpporation -0.16 1.3000 -0.0100 -0.76% 1.3100 1.2900 10:25
AEGA Aegea Inc. -0.16 2.4000 -0.0300 -1.23% 2.4000 2.4000 10:23
TQLA Montalvo Spirits In -0.17 0.3300 -0.0050 -1.49% 0.3350 0.3300 10:39
SFES Safestitch Medical -0.18 1.4900 -0.0100 -0.67% 1.6000 1.4700 10:56
UBIQ Ubiquity Broadcasting Corp. -0.18 10.3800 -0.1300 -1.24% 10.4000 10.0000 10:15
PARR Par Pete Corp -0.24 1.9800 -0.0100 -0.50% 2.0300 1.9500 10:48
TTNP Titan Pharma Inc -0.25 0.9400 -0.0200 -2.08% 0.9600 0.9220 10:54
FRTR Fraternity Community Bancorp Inc -0.29 13.6000 -0.0500 -0.37% 13.6500 13.6000 10:11
ZERO Save The World Air I -0.31 1.3500 -0.0100 -0.74% 1.3500 1.3300 10:56
PTQMF Petaquilla Minerals -0.33 0.3300 -0.0042 -1.26% 0.3496 0.3300 10:53
OBJE Obscene Jeans Corp -0.34 0.3600 -0.0200 -5.26% 0.3700 0.3600 10:57
FNMAS Fannie Mae Pfd S -0.35 6.0000 -0.0200 -0.33% 6.0200 5.9800 11:00
STVI Snap Interactive -0.44 0.5800 -0.0200 -3.33% 0.6400 0.5800 10:26
FMAR First Mariner Bancorp -0.47 0.9600 -0.0300 -3.03% 1.0000 0.9600 09:50
GLSO Glassesoff Inc. -0.49 1.2600 -0.0100 -0.79% 1.2700 1.2500 10:55
FNMA Fannie Mae -0.51 1.5400 -0.0300 -1.91% 1.5900 1.5400 11:01
FNMAK Federal Natl Pfd N -0.52 9.7400 -0.2500 -2.50% 9.7400 9.7400 09:30
DRIO Labstyle -0.56 2.5500 -0.0400 -1.54% 2.6000 2.5500 10:35
FMCC Freddie Mac -0.57 1.4900 -0.0300 -1.97% 1.5400 1.4900 11:01
DAKP Mct Holding Corp. -0.66 2.4000 -0.1000 -4.00% 2.4500 2.3500 10:30
HIPP Hipcricket Inc -0.71 0.5000 -0.0200 -3.85% 0.5200 0.5000 10:51
SITO Single Touch Systems -0.76 0.5500 -0.0100 -1.79% 0.5600 0.5500 09:49
XXII 22Nd Cent -0.77 1.2000 -0.0400 -3.23% 1.2300 1.2000 10:38
UREE U.S. Rare Earths Inc -0.82 1.9000 -0.1000 -5.00% 1.9600 1.9000 10:54
BNET Bion Environmental Technologies Inc. -0.90 1.4000 -0.1000 -6.67% 1.4050 1.3300 09:41
DECN Decision Diagnostics Corp -0.92 0.6000 -0.0400 -6.25% 0.6400 0.6000 10:56
CYRX Cryoport Inc -1.04 0.4650 -0.0250 -5.10% 0.4650 0.4650 10:00
NSSI Network-1 Sec Solu -1.10 1.7000 -0.0300 -1.73% 1.7000 1.6500 10:46
VUZI Vuzix Corp -1.12 2.1800 -0.0700 -3.11% 2.2800 2.1800 10:52
MRIC Mri Interventions -1.16 1.4100 -0.0500 -3.42% 1.4700 1.4100 10:18
BMRA Biomerica Inc -1.30 0.7000 -0.0510 -6.79% 0.7100 0.6850 09:51
FNMAJ Fannie Mae Pfd R -1.38 5.1500 -0.1500 -2.83% 5.3000 5.1500 10:50
CLCN Creative Learning Corp -1.76 1.6900 -0.1900 -10.11% 1.8900 1.6900 09:59
ECAU Echo Automotive Inc -1.92 0.2644 -0.0256 -8.83% 0.2900 0.2644 10:59
BYLK Baylake Corp -2.53 10.1300 -0.6100 -5.68% 10.1300 10.1300 09:30
ADXS Advaxis Inc -2.90 3.7999 -1.1901 -23.85% 3.8500 3.5100 11:00
(0)
(0)
