Posted On: 10/17/2013 12:19:26 PM
Post# of 39348
OTC/BB Most Active Stocks Thursday, October 17, 2013 12:19:02 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FTTN First Titan Corp. +2.94 1.1400 +0.1000 +9.62% 1.1700 1.0500 12:02
NXTD Nxt-Id +2.69 5.6000 +0.5900 +11.78% 5.6000 5.0600 11:56
FMCKL Freddie Mac 6.02 Pfd +2.13 5.0000 +0.2900 +6.16% 5.0000 4.8800 10:21
MARA Marathon Patent Group Inc. +2.09 4.9000 +0.3000 +6.52% 4.9800 4.5000 12:00
ARTH Arch Therapeutics Inc. +2.01 0.3350 +0.0540 +19.22% 0.3350 0.2810 12:01
FMCKO Fed Home Ln Mtg +2.00 4.9000 +0.3000 +6.52% 4.9000 4.9000 10:22
FMCKN Federal Home Ln Mtg +1.99 4.9200 +0.1800 +3.80% 4.9400 4.7500 11:29
FMCKM Federal Home Ln Mtg +1.76 4.8500 +0.2000 +4.30% 4.8500 4.7400 10:30
HTBC Hilltop Comty Bcp Nj +1.75 9.3500 +0.0300 +0.32% 9.3500 9.3500 11:43
HRAA Health Rev Assurn +1.64 0.2750 +0.0250 +10.00% 0.2750 0.2700 11:20
FMCCM Freddie Mac Noncum +1.49 9.2500 +0.2800 +3.12% 9.3000 9.1000 11:13
HMTVW Hemisphere Media +1.29 1.2500 +0.0500 +4.17% 1.2500 1.2500 11:04
FNMAH Federal Natl Mtg Pfd +1.21 4.9300 +0.1300 +2.71% 4.9300 4.7800 11:28
AUTCF Autochina International +1.01 13.8000 +2.0500 +17.45% 13.8000 13.8000 11:16
AMZG American Eagle Energy Corp +1.01 2.1300 +0.0400 +1.91% 2.1600 2.0900 12:03
FMCKI Federal Home Loan Mortgage Corporation. +0.99 4.9000 +0.0800 +1.66% 4.9500 4.8500 11:14
PARR Par Pete Corp +0.94 2.0300 +0.0400 +2.01% 2.0300 1.9500 12:01
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 0.4290 +0.0215 +5.28% 0.4300 0.4075 12:01
PUGE Puget Technologies +0.83 1.0700 +0.0800 +8.08% 1.1500 0.8220 11:44
BZNE Biozone Pharm +0.81 0.7900 +0.0900 +12.86% 0.8150 0.7100 12:02
DIRI Direct Insite Cp +0.80 1.5500 +0.0700 +4.73% 1.5500 1.5000 11:46
ENCR Ener Core Inc +0.79 1.5100 +0.0200 +1.34% 2.3700 1.5100 09:48
FMCCJ Freddie Mac Pfd Q +0.78 9.1800 +0.2100 +2.34% 9.1800 9.1800 11:30
FNMAP Fannie Mae Pfd F +0.78 9.1500 +0.1500 +1.67% 9.1500 9.0500 10:28
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 0.4450 +0.0150 +3.49% 0.4470 0.4160 11:56
WTER Alkaline Water Company Inc. (The) +0.64 0.6150 +0.0440 +7.71% 0.6446 0.5650 12:02
LBMH Liberator Medical Hl +0.62 2.2300 +0.0600 +2.76% 2.2300 2.1500 11:48
FMCCO Freddie Mac 5.81 O +0.60 9.2900 +0.1900 +2.09% 9.3100 9.1000 11:01
LIQT Blue Moose Media +0.53 2.6500 +0.0500 +1.92% 2.6500 2.6000 11:58
NHLD National Holdings +0.46 0.3750 unch unch 0.3800 0.3750 12:03
UMAX Umax Group Corp +0.36 1.4300 +0.0600 +4.38% 1.4500 1.3000 12:00
FMCKK Fed Home Ln Mtg 5.0 +0.34 9.1500 +0.1000 +1.10% 9.1500 9.1000 11:35
FNMAN Federal National Mortgage Association +0.34 9.2500 +0.1300 +1.43% 9.2500 9.2500 10:24
NROM Noble Romans Inc +0.26 1.6000 +0.0120 +0.76% 1.6000 1.5820 11:06
SNGX Soligenix Inc. +0.22 2.0500 +0.0200 +0.99% 2.0700 1.9500 11:52
MMTIF Micromem Tech Inc +0.21 0.3600 +0.0100 +2.86% 0.3800 0.3600 12:00
SHPR Poly Shield Technologies Inc +0.18 1.0080 +0.0080 +0.80% 1.0100 1.0000 12:02
FVRG Forevergreen Worldwide Corporation +0.16 1.2900 +0.0300 +2.38% 1.2900 1.2780 11:50
CIGW Cig Wireless Corp +0.16 2.7200 +0.0200 +0.74% 2.7200 2.7000 10:23
DCBF Dcb Financial Corp +0.15 6.1000 +0.0200 +0.33% 6.1000 6.0500 11:36
NAMG North American Oil +0.15 1.0000 +0.0125 +1.27% 1.0100 0.9600 12:01
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% 1.0700 1.0500 11:25
SIAF Sino Agro Food Inc +0.09 0.5450 +0.0025 +0.46% 0.5550 0.5450 11:22
CLDS Cloud Star Corp unch 0.4900 -0.0050 -1.01% 0.5000 0.4800 12:00
ENSV Enservco Corpporation unch 1.3100 unch unch 1.3200 1.2900 11:50
SNNY Sunnyside Bancorp unch 9.8700 unch unch 9.8860 9.8700 11:07
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.1400 8.0500 11:23
SGBK Stonegate Bank [Fl] unch 21.5000 unch unch 22.0000 21.5000 11:57
UBMI United Bancorp [Mi] unch 7.0500 unch unch 7.0500 7.0500 10:40
PFIE Profire Energy Inc unch 2.8700 unch unch 2.8800 2.8700 11:37
FNMAJ Fannie Mae Pfd R unch 5.3000 unch unch 5.3000 5.1500 11:52
FNMFN Federal National Mortgage Association unch 9.7600 unch unch 9.7600 9.7600 10:51
DUMA Duma Energy Corp unch 1.9500 unch unch 1.9600 1.9500 10:57
BFDI Brekford Intl Corp unch 0.4800 unch unch 0.4800 0.4800 10:13
FNMAG Fannie Mae 5.375 I unch 9.4100 unch unch 9.4100 9.4100 10:52
FMAO Farmers & Merch Banc unch 20.0000 unch unch 20.0500 20.0000 10:59
VPIG Virtual Piggy Inc unch 1.0500 unch unch 1.0600 1.0400 11:08
FPMI Fluoropharma Medical Inc unch 0.6500 unch unch 0.7000 0.6500 10:02
HIIT Hii Technologies unch 0.3650 unch unch 0.3650 0.3650 09:52
NCBS Nicolet unch 16.2500 unch unch 16.2500 16.2500 10:34
UREE U.S. Rare Earths Inc unch 2.0000 unch unch 2.0600 1.9000 11:34
BMRA Biomerica Inc -0.03 0.7500 -0.0010 -0.13% 0.7500 0.6850 11:51
AEGA Aegea Inc. -0.05 2.4200 -0.0100 -0.41% 2.4200 2.4000 11:07
FMCKP Freddie Mac 5.7 Pfd -0.08 8.9700 -0.0100 -0.11% 9.0000 8.9700 10:16
PROP Propell Corp -0.10 0.4540 -0.0060 -1.30% 0.4850 0.4250 12:03
FCNCB First Citizens Bks B -0.13 190.7800 -0.2200 -0.12% 192.0200 190.7800 11:34
SFES Safestitch Medical -0.18 1.5000 unch unch 1.6000 1.4700 11:59
FMCKJ Freddie Mac Pfd Z -0.21 6.0100 -0.0100 -0.17% 6.0500 5.9700 12:03
HPTO Hopto Inc. -0.23 0.5350 +0.0100 +1.90% 0.5400 0.5100 11:59
MRIC Mri Interventions -0.24 1.4500 -0.0100 -0.68% 1.4700 1.4100 11:53
FRTR Fraternity Community Bancorp Inc -0.29 13.6000 -0.0500 -0.37% 13.6500 13.6000 10:11
TTNP Titan Pharma Inc -0.31 0.9310 -0.0290 -3.02% 0.9600 0.9220 11:59
FMAR First Mariner Bancorp -0.31 0.9700 -0.0200 -2.02% 1.0000 0.9600 11:23
PTQMF Petaquilla Minerals -0.33 0.3300 -0.0042 -1.26% 0.3496 0.3300 10:53
FNMAS Fannie Mae Pfd S -0.35 6.0000 -0.0200 -0.33% 6.0200 5.9800 11:56
HIPP Hipcricket Inc -0.36 0.5100 -0.0100 -1.92% 0.5200 0.5000 11:43
ACLZ Accelerize New Media -0.36 1.1200 -0.0300 -2.61% 1.1400 1.1200 10:56
NSSI Network-1 Sec Solu -0.37 1.7200 -0.0100 -0.58% 1.7200 1.6500 11:22
FMCCT Federal Home Loan Mortgage Corporation. -0.40 9.3000 -0.1000 -1.06% 9.4100 9.1700 11:40
CYRX Cryoport Inc -0.42 0.4800 -0.0100 -2.04% 0.4800 0.4650 11:07
STVI Snap Interactive -0.44 0.5800 -0.0200 -3.33% 0.6400 0.5800 10:26
FNMAK Federal Natl Pfd N -0.52 9.7400 -0.2500 -2.50% 9.7400 9.7400 09:30
ECAU Echo Automotive Inc -0.53 0.2836 -0.0064 -2.21% 0.2900 0.2644 11:08
DRIO Labstyle -0.62 2.5460 -0.0440 -1.70% 2.6000 2.5460 11:19
ZERO Save The World Air I -0.62 1.3400 -0.0200 -1.47% 1.3500 1.3300 11:57
XBTC Xhibit Corp. -0.65 1.5500 -0.0500 -3.13% 1.6400 1.5500 11:39
DAKP Mct Holding Corp. -0.66 2.4000 -0.1000 -4.00% 2.4500 2.3500 11:22
FNMA Fannie Mae -0.67 1.5200 -0.0500 -3.18% 1.5900 1.5100 12:02
OBJE Obscene Jeans Corp -0.69 0.3600 -0.0200 -5.26% 0.3700 0.3600 10:57
UBIQ Ubiquity Broadcasting Corp. -0.72 10.0000 -0.5100 -4.85% 10.4000 10.0000 11:47
TQLA Montalvo Spirits In -0.73 0.3135 -0.0215 -6.42% 0.3350 0.3110 11:52
FMCC Freddie Mac -0.75 1.4700 -0.0500 -3.29% 1.5400 1.4600 12:03
SITO Single Touch Systems -0.76 0.5500 -0.0100 -1.79% 0.5600 0.5500 09:49
VUZI Vuzix Corp -0.81 2.2000 -0.0500 -2.22% 2.2800 2.1800 11:38
GLSO Glassesoff Inc. -0.96 1.2300 -0.0400 -3.15% 1.2700 1.2300 11:32
XXII 22Nd Cent -0.96 1.1900 -0.0500 -4.03% 1.2300 1.1900 11:51
SVLT Sunvault Energy Inc. -1.04 0.5000 -0.0500 -9.09% 0.5600 0.5000 10:57
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FTTN First Titan Corp. +2.94 1.1400 +0.1000 +9.62% 1.1700 1.0500 12:02
NXTD Nxt-Id +2.69 5.6000 +0.5900 +11.78% 5.6000 5.0600 11:56
FMCKL Freddie Mac 6.02 Pfd +2.13 5.0000 +0.2900 +6.16% 5.0000 4.8800 10:21
MARA Marathon Patent Group Inc. +2.09 4.9000 +0.3000 +6.52% 4.9800 4.5000 12:00
ARTH Arch Therapeutics Inc. +2.01 0.3350 +0.0540 +19.22% 0.3350 0.2810 12:01
FMCKO Fed Home Ln Mtg +2.00 4.9000 +0.3000 +6.52% 4.9000 4.9000 10:22
FMCKN Federal Home Ln Mtg +1.99 4.9200 +0.1800 +3.80% 4.9400 4.7500 11:29
FMCKM Federal Home Ln Mtg +1.76 4.8500 +0.2000 +4.30% 4.8500 4.7400 10:30
HTBC Hilltop Comty Bcp Nj +1.75 9.3500 +0.0300 +0.32% 9.3500 9.3500 11:43
HRAA Health Rev Assurn +1.64 0.2750 +0.0250 +10.00% 0.2750 0.2700 11:20
FMCCM Freddie Mac Noncum +1.49 9.2500 +0.2800 +3.12% 9.3000 9.1000 11:13
HMTVW Hemisphere Media +1.29 1.2500 +0.0500 +4.17% 1.2500 1.2500 11:04
FNMAH Federal Natl Mtg Pfd +1.21 4.9300 +0.1300 +2.71% 4.9300 4.7800 11:28
AUTCF Autochina International +1.01 13.8000 +2.0500 +17.45% 13.8000 13.8000 11:16
AMZG American Eagle Energy Corp +1.01 2.1300 +0.0400 +1.91% 2.1600 2.0900 12:03
FMCKI Federal Home Loan Mortgage Corporation. +0.99 4.9000 +0.0800 +1.66% 4.9500 4.8500 11:14
PARR Par Pete Corp +0.94 2.0300 +0.0400 +2.01% 2.0300 1.9500 12:01
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 0.4290 +0.0215 +5.28% 0.4300 0.4075 12:01
PUGE Puget Technologies +0.83 1.0700 +0.0800 +8.08% 1.1500 0.8220 11:44
BZNE Biozone Pharm +0.81 0.7900 +0.0900 +12.86% 0.8150 0.7100 12:02
DIRI Direct Insite Cp +0.80 1.5500 +0.0700 +4.73% 1.5500 1.5000 11:46
ENCR Ener Core Inc +0.79 1.5100 +0.0200 +1.34% 2.3700 1.5100 09:48
FMCCJ Freddie Mac Pfd Q +0.78 9.1800 +0.2100 +2.34% 9.1800 9.1800 11:30
FNMAP Fannie Mae Pfd F +0.78 9.1500 +0.1500 +1.67% 9.1500 9.0500 10:28
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 0.4450 +0.0150 +3.49% 0.4470 0.4160 11:56
WTER Alkaline Water Company Inc. (The) +0.64 0.6150 +0.0440 +7.71% 0.6446 0.5650 12:02
LBMH Liberator Medical Hl +0.62 2.2300 +0.0600 +2.76% 2.2300 2.1500 11:48
FMCCO Freddie Mac 5.81 O +0.60 9.2900 +0.1900 +2.09% 9.3100 9.1000 11:01
LIQT Blue Moose Media +0.53 2.6500 +0.0500 +1.92% 2.6500 2.6000 11:58
NHLD National Holdings +0.46 0.3750 unch unch 0.3800 0.3750 12:03
UMAX Umax Group Corp +0.36 1.4300 +0.0600 +4.38% 1.4500 1.3000 12:00
FMCKK Fed Home Ln Mtg 5.0 +0.34 9.1500 +0.1000 +1.10% 9.1500 9.1000 11:35
FNMAN Federal National Mortgage Association +0.34 9.2500 +0.1300 +1.43% 9.2500 9.2500 10:24
NROM Noble Romans Inc +0.26 1.6000 +0.0120 +0.76% 1.6000 1.5820 11:06
SNGX Soligenix Inc. +0.22 2.0500 +0.0200 +0.99% 2.0700 1.9500 11:52
MMTIF Micromem Tech Inc +0.21 0.3600 +0.0100 +2.86% 0.3800 0.3600 12:00
SHPR Poly Shield Technologies Inc +0.18 1.0080 +0.0080 +0.80% 1.0100 1.0000 12:02
FVRG Forevergreen Worldwide Corporation +0.16 1.2900 +0.0300 +2.38% 1.2900 1.2780 11:50
CIGW Cig Wireless Corp +0.16 2.7200 +0.0200 +0.74% 2.7200 2.7000 10:23
DCBF Dcb Financial Corp +0.15 6.1000 +0.0200 +0.33% 6.1000 6.0500 11:36
NAMG North American Oil +0.15 1.0000 +0.0125 +1.27% 1.0100 0.9600 12:01
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% 1.0700 1.0500 11:25
SIAF Sino Agro Food Inc +0.09 0.5450 +0.0025 +0.46% 0.5550 0.5450 11:22
CLDS Cloud Star Corp unch 0.4900 -0.0050 -1.01% 0.5000 0.4800 12:00
ENSV Enservco Corpporation unch 1.3100 unch unch 1.3200 1.2900 11:50
SNNY Sunnyside Bancorp unch 9.8700 unch unch 9.8860 9.8700 11:07
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.1400 8.0500 11:23
SGBK Stonegate Bank [Fl] unch 21.5000 unch unch 22.0000 21.5000 11:57
UBMI United Bancorp [Mi] unch 7.0500 unch unch 7.0500 7.0500 10:40
PFIE Profire Energy Inc unch 2.8700 unch unch 2.8800 2.8700 11:37
FNMAJ Fannie Mae Pfd R unch 5.3000 unch unch 5.3000 5.1500 11:52
FNMFN Federal National Mortgage Association unch 9.7600 unch unch 9.7600 9.7600 10:51
DUMA Duma Energy Corp unch 1.9500 unch unch 1.9600 1.9500 10:57
BFDI Brekford Intl Corp unch 0.4800 unch unch 0.4800 0.4800 10:13
FNMAG Fannie Mae 5.375 I unch 9.4100 unch unch 9.4100 9.4100 10:52
FMAO Farmers & Merch Banc unch 20.0000 unch unch 20.0500 20.0000 10:59
VPIG Virtual Piggy Inc unch 1.0500 unch unch 1.0600 1.0400 11:08
FPMI Fluoropharma Medical Inc unch 0.6500 unch unch 0.7000 0.6500 10:02
HIIT Hii Technologies unch 0.3650 unch unch 0.3650 0.3650 09:52
NCBS Nicolet unch 16.2500 unch unch 16.2500 16.2500 10:34
UREE U.S. Rare Earths Inc unch 2.0000 unch unch 2.0600 1.9000 11:34
BMRA Biomerica Inc -0.03 0.7500 -0.0010 -0.13% 0.7500 0.6850 11:51
AEGA Aegea Inc. -0.05 2.4200 -0.0100 -0.41% 2.4200 2.4000 11:07
FMCKP Freddie Mac 5.7 Pfd -0.08 8.9700 -0.0100 -0.11% 9.0000 8.9700 10:16
PROP Propell Corp -0.10 0.4540 -0.0060 -1.30% 0.4850 0.4250 12:03
FCNCB First Citizens Bks B -0.13 190.7800 -0.2200 -0.12% 192.0200 190.7800 11:34
SFES Safestitch Medical -0.18 1.5000 unch unch 1.6000 1.4700 11:59
FMCKJ Freddie Mac Pfd Z -0.21 6.0100 -0.0100 -0.17% 6.0500 5.9700 12:03
HPTO Hopto Inc. -0.23 0.5350 +0.0100 +1.90% 0.5400 0.5100 11:59
MRIC Mri Interventions -0.24 1.4500 -0.0100 -0.68% 1.4700 1.4100 11:53
FRTR Fraternity Community Bancorp Inc -0.29 13.6000 -0.0500 -0.37% 13.6500 13.6000 10:11
TTNP Titan Pharma Inc -0.31 0.9310 -0.0290 -3.02% 0.9600 0.9220 11:59
FMAR First Mariner Bancorp -0.31 0.9700 -0.0200 -2.02% 1.0000 0.9600 11:23
PTQMF Petaquilla Minerals -0.33 0.3300 -0.0042 -1.26% 0.3496 0.3300 10:53
FNMAS Fannie Mae Pfd S -0.35 6.0000 -0.0200 -0.33% 6.0200 5.9800 11:56
HIPP Hipcricket Inc -0.36 0.5100 -0.0100 -1.92% 0.5200 0.5000 11:43
ACLZ Accelerize New Media -0.36 1.1200 -0.0300 -2.61% 1.1400 1.1200 10:56
NSSI Network-1 Sec Solu -0.37 1.7200 -0.0100 -0.58% 1.7200 1.6500 11:22
FMCCT Federal Home Loan Mortgage Corporation. -0.40 9.3000 -0.1000 -1.06% 9.4100 9.1700 11:40
CYRX Cryoport Inc -0.42 0.4800 -0.0100 -2.04% 0.4800 0.4650 11:07
STVI Snap Interactive -0.44 0.5800 -0.0200 -3.33% 0.6400 0.5800 10:26
FNMAK Federal Natl Pfd N -0.52 9.7400 -0.2500 -2.50% 9.7400 9.7400 09:30
ECAU Echo Automotive Inc -0.53 0.2836 -0.0064 -2.21% 0.2900 0.2644 11:08
DRIO Labstyle -0.62 2.5460 -0.0440 -1.70% 2.6000 2.5460 11:19
ZERO Save The World Air I -0.62 1.3400 -0.0200 -1.47% 1.3500 1.3300 11:57
XBTC Xhibit Corp. -0.65 1.5500 -0.0500 -3.13% 1.6400 1.5500 11:39
DAKP Mct Holding Corp. -0.66 2.4000 -0.1000 -4.00% 2.4500 2.3500 11:22
FNMA Fannie Mae -0.67 1.5200 -0.0500 -3.18% 1.5900 1.5100 12:02
OBJE Obscene Jeans Corp -0.69 0.3600 -0.0200 -5.26% 0.3700 0.3600 10:57
UBIQ Ubiquity Broadcasting Corp. -0.72 10.0000 -0.5100 -4.85% 10.4000 10.0000 11:47
TQLA Montalvo Spirits In -0.73 0.3135 -0.0215 -6.42% 0.3350 0.3110 11:52
FMCC Freddie Mac -0.75 1.4700 -0.0500 -3.29% 1.5400 1.4600 12:03
SITO Single Touch Systems -0.76 0.5500 -0.0100 -1.79% 0.5600 0.5500 09:49
VUZI Vuzix Corp -0.81 2.2000 -0.0500 -2.22% 2.2800 2.1800 11:38
GLSO Glassesoff Inc. -0.96 1.2300 -0.0400 -3.15% 1.2700 1.2300 11:32
XXII 22Nd Cent -0.96 1.1900 -0.0500 -4.03% 1.2300 1.1900 11:51
SVLT Sunvault Energy Inc. -1.04 0.5000 -0.0500 -9.09% 0.5600 0.5000 10:57
(0)
(0)
