Posted On: 10/17/2013 1:21:45 PM
Post# of 39348
OTC/BB Most Active Stocks Thursday, October 17, 2013 1:21:20 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FTTN First Titan Corp. +2.94 1.1300 +0.0900 +8.65% 1.1700 1.0500 13:05
ARTH Arch Therapeutics Inc. +2.82 0.3350 +0.0540 +19.22% 0.3350 0.2810 13:04
NXTD Nxt-Id +2.69 5.6100 +0.6000 +11.98% 5.6100 5.0600 13:04
MARA Marathon Patent Group Inc. +2.35 5.0500 +0.4500 +9.78% 5.1000 4.5000 12:45
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
FMCKN Federal Home Ln Mtg +1.99 4.9200 +0.1800 +3.80% 4.9400 4.7500 12:29
BZNE Biozone Pharm +1.83 0.9000 +0.2000 +28.57% 0.9700 0.7100 13:04
FNMAT Federal Natl Pfd T +1.80 8.1400 +0.0400 +0.49% 8.1400 8.0500 12:19
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
VASO Vasomedical Inc +1.33 0.2670 +0.0146 +5.78% 0.2670 0.2400 12:16
HMTVW Hemisphere Media +1.29 1.2500 +0.0500 +4.17% 1.2500 1.2500 11:04
FPMI Fluoropharma Medical Inc +1.24 0.6900 +0.0400 +6.15% 0.7000 0.6500 12:52
FNMAH Federal Natl Mtg Pfd +1.21 4.9300 +0.1300 +2.71% 4.9300 4.7800 11:28
AMZG American Eagle Energy Corp +1.01 2.1500 +0.0600 +2.87% 2.1700 2.0900 12:58
AUTCF Autochina International +1.01 13.8000 +2.0500 +17.45% 13.8000 13.8000 12:06
FMCKI Federal Home Loan Mortgage Corporation. +0.99 4.9000 +0.0800 +1.66% 4.9500 4.8500 11:14
DIRI Direct Insite Cp +0.80 1.5500 +0.0700 +4.73% 1.5500 1.5000 12:44
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
FNMAL Fed Natl Mtg Pfd M +0.77 9.2700 +0.1700 +1.87% 9.3000 9.1800 12:34
FNMAI Fed Ntl Mtg Ser Q +0.73 5.0400 +0.0800 +1.61% 5.0400 4.9800 09:47
WTER Alkaline Water Company Inc. (The) +0.69 0.6180 +0.0470 +8.23% 0.6446 0.5650 13:02
PTQMF Petaquilla Minerals +0.64 0.3425 +0.0083 +2.48% 0.3496 0.3300 12:25
APPA A.P. Pharma +0.64 0.4300 +0.0225 +5.52% 0.4300 0.4075 13:02
FMCCO Freddie Mac 5.81 O +0.60 9.2900 +0.1900 +2.09% 9.3100 9.1000 11:01
CZICF Canadian Zinc Corp +0.57 0.4430 +0.0130 +3.02% 0.4470 0.4160 12:26
LIQT Blue Moose Media +0.53 2.6500 +0.0500 +1.92% 2.6500 2.6000 11:58
UMAX Umax Group Corp +0.47 1.4500 +0.0800 +5.84% 1.4500 1.3000 12:50
ACLZ Accelerize New Media +0.35 1.1700 +0.0200 +1.74% 1.1800 1.1200 12:59
FNMAN Federal National Mortgage Association +0.34 9.2500 +0.1300 +1.43% 9.2500 9.2500 10:24
FMCKK Fed Home Ln Mtg 5.0 +0.34 9.1500 +0.1000 +1.10% 9.1500 9.1000 11:35
SNGX Soligenix Inc. +0.33 2.0600 +0.0300 +1.48% 2.0700 1.9500 13:05
ENSV Enservco Corpporation +0.32 1.3300 +0.0200 +1.53% 1.3300 1.2900 12:44
LBMH Liberator Medical Hl +0.31 2.2400 +0.0700 +3.23% 2.2400 2.1500 13:02
MMTIF Micromem Tech Inc +0.26 0.3620 +0.0120 +3.43% 0.3800 0.3500 13:02
NROM Noble Romans Inc +0.26 1.6000 +0.0120 +0.76% 1.6000 1.5820 11:06
PARR Par Pete Corp +0.24 2.0000 +0.0100 +0.50% 2.0300 1.9500 12:29
HPTO Hopto Inc. +0.23 0.5210 -0.0040 -0.76% 0.5400 0.5100 13:05
PUGE Puget Technologies +0.22 0.9520 -0.0380 -3.84% 1.1500 0.8220 12:56
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 12:35
NAMG North American Oil +0.15 1.0000 +0.0125 +1.27% 1.0100 0.9600 12:45
DCBF Dcb Financial Corp +0.15 6.1000 +0.0200 +0.33% 6.1000 6.0500 11:36
NUIN Nutrastar Intl Inc +0.12 1.0600 +0.0100 +0.95% 1.0700 1.0500 12:41
GTHP Guided Therapeutics +0.12 0.6220 +0.0020 +0.32% 0.6300 0.6200 10:11
PFIE Profire Energy Inc +0.06 2.8800 +0.0100 +0.35% 2.8800 2.8700 13:02
HIIT Hii Technologies unch 0.3650 unch unch 0.3650 0.3650 09:52
SGBK Stonegate Bank [Fl] unch 21.5000 unch unch 22.0000 21.5000 11:57
STVI Snap Interactive unch 0.6000 unch unch 0.6400 0.5800 12:45
AEYE Audioeye Inc unch 0.4300 unch unch 0.4300 0.3600 12:50
DUMA Duma Energy Corp unch 1.9500 unch unch 1.9600 1.8400 12:21
FMAO Farmers & Merch Banc unch 20.0000 unch unch 20.0500 20.0000 12:29
FNMAG Fannie Mae 5.375 I unch 9.4100 unch unch 9.4100 9.4100 10:52
UREE U.S. Rare Earths Inc unch 2.0000 unch unch 2.0600 1.9000 12:24
SHPR Poly Shield Technologies Inc unch 1.0000 unch unch 1.0100 1.0000 12:57
FNMFN Federal National Mortgage Association unch 9.8000 +0.0400 +0.41% 9.8000 9.7600 12:55
SNNY Sunnyside Bancorp unch 9.8700 unch unch 9.8860 9.8700 11:07
OBJE Obscene Jeans Corp unch 0.3800 unch unch 0.3800 0.3600 12:40
NCBS Nicolet unch 16.2500 unch unch 16.2500 16.2500 10:34
FRTR Fraternity Community Bancorp Inc unch 13.6500 unch unch 13.6500 13.6000 12:15
VPIG Virtual Piggy Inc unch 1.0600 +0.0100 +0.95% 1.0600 1.0400 12:59
NHLD National Holdings unch 0.3750 unch unch 0.3800 0.3750 12:07
SFES Safestitch Medical unch 1.5000 unch unch 1.6000 1.4700 13:05
PDOB Presidio Bank unch 8.9000 unch unch 8.9000 8.9000 12:46
UBMI United Bancorp [Mi] unch 7.0500 unch unch 7.0500 7.0500 10:40
FNMAJ Fannie Mae Pfd R unch 5.3000 unch unch 5.3000 5.1500 12:16
CWBK Commercewest Bk [Ca] -0.02 13.9900 -0.0100 -0.07% 13.9900 13.9900 12:21
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 13:03
FMCKP Freddie Mac 5.7 Pfd -0.08 8.9700 -0.0100 -0.11% 9.0000 8.9700 10:16
SIAF Sino Agro Food Inc -0.09 0.5400 -0.0025 -0.46% 0.5550 0.5400 12:47
FCNCB First Citizens Bks B -0.13 190.7800 -0.2200 -0.12% 192.0200 190.7800 11:34
DAKP Mct Holding Corp. -0.20 2.4700 -0.0300 -1.20% 2.4700 2.3500 12:26
FMCKJ Freddie Mac Pfd Z -0.21 6.0200 unch unch 6.0500 5.9700 13:04
MRIC Mri Interventions -0.24 1.4500 -0.0100 -0.68% 1.4700 1.4100 12:50
PROP Propell Corp -0.31 0.4500 -0.0100 -2.17% 0.4850 0.4250 12:25
FMAR First Mariner Bancorp -0.31 0.9700 -0.0200 -2.02% 1.0000 0.9600 12:06
ZERO Save The World Air I -0.31 1.3500 -0.0100 -0.74% 1.3500 1.3300 12:49
FNMAS Fannie Mae Pfd S -0.35 6.0000 -0.0200 -0.33% 6.0200 5.9800 12:54
HIPP Hipcricket Inc -0.36 0.5000 -0.0200 -3.85% 0.5200 0.5000 12:56
TTNP Titan Pharma Inc -0.36 0.9301 -0.0299 -3.11% 0.9600 0.9220 13:05
NSSI Network-1 Sec Solu -0.37 1.7400 +0.0100 +0.58% 1.7500 1.6500 13:03
FMCCT Federal Home Loan Mortgage Corporation. -0.40 9.3000 -0.1000 -1.06% 9.4100 9.1700 12:24
CLDS Cloud Star Corp -0.41 0.4900 -0.0050 -1.01% 0.5000 0.4760 12:59
CYRX Cryoport Inc -0.42 0.4800 -0.0100 -2.04% 0.4800 0.4650 11:07
ECAU Echo Automotive Inc -0.53 0.2836 -0.0064 -2.21% 0.2900 0.2644 11:08
DRIO Labstyle -0.62 2.5800 -0.0100 -0.39% 2.6000 2.5460 13:02
VUZI Vuzix Corp -0.65 2.2200 -0.0300 -1.33% 2.2800 2.1800 13:03
FNMA Fannie Mae -0.67 1.5300 -0.0400 -2.55% 1.5900 1.5100 13:03
UBIQ Ubiquity Broadcasting Corp. -0.72 10.2400 -0.2700 -2.57% 10.4000 9.9000 13:04
TQLA Montalvo Spirits In -0.73 0.3135 -0.0215 -6.42% 0.3350 0.3110 12:39
ENGA Engage Mobility Inc. -0.73 2.0900 +0.1000 +5.03% 2.0900 1.8800 13:04
FMCC Freddie Mac -0.75 1.4700 -0.0500 -3.29% 1.5400 1.4600 13:05
SITO Single Touch Systems -0.76 0.5500 -0.0100 -1.79% 0.5600 0.5500 09:49
AXIH Axion Intl Hldgs Inc -0.81 0.5000 -0.0200 -3.85% 0.5100 0.5000 12:49
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FTTN First Titan Corp. +2.94 1.1300 +0.0900 +8.65% 1.1700 1.0500 13:05
ARTH Arch Therapeutics Inc. +2.82 0.3350 +0.0540 +19.22% 0.3350 0.2810 13:04
NXTD Nxt-Id +2.69 5.6100 +0.6000 +11.98% 5.6100 5.0600 13:04
MARA Marathon Patent Group Inc. +2.35 5.0500 +0.4500 +9.78% 5.1000 4.5000 12:45
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
FMCKN Federal Home Ln Mtg +1.99 4.9200 +0.1800 +3.80% 4.9400 4.7500 12:29
BZNE Biozone Pharm +1.83 0.9000 +0.2000 +28.57% 0.9700 0.7100 13:04
FNMAT Federal Natl Pfd T +1.80 8.1400 +0.0400 +0.49% 8.1400 8.0500 12:19
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
VASO Vasomedical Inc +1.33 0.2670 +0.0146 +5.78% 0.2670 0.2400 12:16
HMTVW Hemisphere Media +1.29 1.2500 +0.0500 +4.17% 1.2500 1.2500 11:04
FPMI Fluoropharma Medical Inc +1.24 0.6900 +0.0400 +6.15% 0.7000 0.6500 12:52
FNMAH Federal Natl Mtg Pfd +1.21 4.9300 +0.1300 +2.71% 4.9300 4.7800 11:28
AMZG American Eagle Energy Corp +1.01 2.1500 +0.0600 +2.87% 2.1700 2.0900 12:58
AUTCF Autochina International +1.01 13.8000 +2.0500 +17.45% 13.8000 13.8000 12:06
FMCKI Federal Home Loan Mortgage Corporation. +0.99 4.9000 +0.0800 +1.66% 4.9500 4.8500 11:14
DIRI Direct Insite Cp +0.80 1.5500 +0.0700 +4.73% 1.5500 1.5000 12:44
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
FNMAL Fed Natl Mtg Pfd M +0.77 9.2700 +0.1700 +1.87% 9.3000 9.1800 12:34
FNMAI Fed Ntl Mtg Ser Q +0.73 5.0400 +0.0800 +1.61% 5.0400 4.9800 09:47
WTER Alkaline Water Company Inc. (The) +0.69 0.6180 +0.0470 +8.23% 0.6446 0.5650 13:02
PTQMF Petaquilla Minerals +0.64 0.3425 +0.0083 +2.48% 0.3496 0.3300 12:25
APPA A.P. Pharma +0.64 0.4300 +0.0225 +5.52% 0.4300 0.4075 13:02
FMCCO Freddie Mac 5.81 O +0.60 9.2900 +0.1900 +2.09% 9.3100 9.1000 11:01
CZICF Canadian Zinc Corp +0.57 0.4430 +0.0130 +3.02% 0.4470 0.4160 12:26
LIQT Blue Moose Media +0.53 2.6500 +0.0500 +1.92% 2.6500 2.6000 11:58
UMAX Umax Group Corp +0.47 1.4500 +0.0800 +5.84% 1.4500 1.3000 12:50
ACLZ Accelerize New Media +0.35 1.1700 +0.0200 +1.74% 1.1800 1.1200 12:59
FNMAN Federal National Mortgage Association +0.34 9.2500 +0.1300 +1.43% 9.2500 9.2500 10:24
FMCKK Fed Home Ln Mtg 5.0 +0.34 9.1500 +0.1000 +1.10% 9.1500 9.1000 11:35
SNGX Soligenix Inc. +0.33 2.0600 +0.0300 +1.48% 2.0700 1.9500 13:05
ENSV Enservco Corpporation +0.32 1.3300 +0.0200 +1.53% 1.3300 1.2900 12:44
LBMH Liberator Medical Hl +0.31 2.2400 +0.0700 +3.23% 2.2400 2.1500 13:02
MMTIF Micromem Tech Inc +0.26 0.3620 +0.0120 +3.43% 0.3800 0.3500 13:02
NROM Noble Romans Inc +0.26 1.6000 +0.0120 +0.76% 1.6000 1.5820 11:06
PARR Par Pete Corp +0.24 2.0000 +0.0100 +0.50% 2.0300 1.9500 12:29
HPTO Hopto Inc. +0.23 0.5210 -0.0040 -0.76% 0.5400 0.5100 13:05
PUGE Puget Technologies +0.22 0.9520 -0.0380 -3.84% 1.1500 0.8220 12:56
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 12:35
NAMG North American Oil +0.15 1.0000 +0.0125 +1.27% 1.0100 0.9600 12:45
DCBF Dcb Financial Corp +0.15 6.1000 +0.0200 +0.33% 6.1000 6.0500 11:36
NUIN Nutrastar Intl Inc +0.12 1.0600 +0.0100 +0.95% 1.0700 1.0500 12:41
GTHP Guided Therapeutics +0.12 0.6220 +0.0020 +0.32% 0.6300 0.6200 10:11
PFIE Profire Energy Inc +0.06 2.8800 +0.0100 +0.35% 2.8800 2.8700 13:02
HIIT Hii Technologies unch 0.3650 unch unch 0.3650 0.3650 09:52
SGBK Stonegate Bank [Fl] unch 21.5000 unch unch 22.0000 21.5000 11:57
STVI Snap Interactive unch 0.6000 unch unch 0.6400 0.5800 12:45
AEYE Audioeye Inc unch 0.4300 unch unch 0.4300 0.3600 12:50
DUMA Duma Energy Corp unch 1.9500 unch unch 1.9600 1.8400 12:21
FMAO Farmers & Merch Banc unch 20.0000 unch unch 20.0500 20.0000 12:29
FNMAG Fannie Mae 5.375 I unch 9.4100 unch unch 9.4100 9.4100 10:52
UREE U.S. Rare Earths Inc unch 2.0000 unch unch 2.0600 1.9000 12:24
SHPR Poly Shield Technologies Inc unch 1.0000 unch unch 1.0100 1.0000 12:57
FNMFN Federal National Mortgage Association unch 9.8000 +0.0400 +0.41% 9.8000 9.7600 12:55
SNNY Sunnyside Bancorp unch 9.8700 unch unch 9.8860 9.8700 11:07
OBJE Obscene Jeans Corp unch 0.3800 unch unch 0.3800 0.3600 12:40
NCBS Nicolet unch 16.2500 unch unch 16.2500 16.2500 10:34
FRTR Fraternity Community Bancorp Inc unch 13.6500 unch unch 13.6500 13.6000 12:15
VPIG Virtual Piggy Inc unch 1.0600 +0.0100 +0.95% 1.0600 1.0400 12:59
NHLD National Holdings unch 0.3750 unch unch 0.3800 0.3750 12:07
SFES Safestitch Medical unch 1.5000 unch unch 1.6000 1.4700 13:05
PDOB Presidio Bank unch 8.9000 unch unch 8.9000 8.9000 12:46
UBMI United Bancorp [Mi] unch 7.0500 unch unch 7.0500 7.0500 10:40
FNMAJ Fannie Mae Pfd R unch 5.3000 unch unch 5.3000 5.1500 12:16
CWBK Commercewest Bk [Ca] -0.02 13.9900 -0.0100 -0.07% 13.9900 13.9900 12:21
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 13:03
FMCKP Freddie Mac 5.7 Pfd -0.08 8.9700 -0.0100 -0.11% 9.0000 8.9700 10:16
SIAF Sino Agro Food Inc -0.09 0.5400 -0.0025 -0.46% 0.5550 0.5400 12:47
FCNCB First Citizens Bks B -0.13 190.7800 -0.2200 -0.12% 192.0200 190.7800 11:34
DAKP Mct Holding Corp. -0.20 2.4700 -0.0300 -1.20% 2.4700 2.3500 12:26
FMCKJ Freddie Mac Pfd Z -0.21 6.0200 unch unch 6.0500 5.9700 13:04
MRIC Mri Interventions -0.24 1.4500 -0.0100 -0.68% 1.4700 1.4100 12:50
PROP Propell Corp -0.31 0.4500 -0.0100 -2.17% 0.4850 0.4250 12:25
FMAR First Mariner Bancorp -0.31 0.9700 -0.0200 -2.02% 1.0000 0.9600 12:06
ZERO Save The World Air I -0.31 1.3500 -0.0100 -0.74% 1.3500 1.3300 12:49
FNMAS Fannie Mae Pfd S -0.35 6.0000 -0.0200 -0.33% 6.0200 5.9800 12:54
HIPP Hipcricket Inc -0.36 0.5000 -0.0200 -3.85% 0.5200 0.5000 12:56
TTNP Titan Pharma Inc -0.36 0.9301 -0.0299 -3.11% 0.9600 0.9220 13:05
NSSI Network-1 Sec Solu -0.37 1.7400 +0.0100 +0.58% 1.7500 1.6500 13:03
FMCCT Federal Home Loan Mortgage Corporation. -0.40 9.3000 -0.1000 -1.06% 9.4100 9.1700 12:24
CLDS Cloud Star Corp -0.41 0.4900 -0.0050 -1.01% 0.5000 0.4760 12:59
CYRX Cryoport Inc -0.42 0.4800 -0.0100 -2.04% 0.4800 0.4650 11:07
ECAU Echo Automotive Inc -0.53 0.2836 -0.0064 -2.21% 0.2900 0.2644 11:08
DRIO Labstyle -0.62 2.5800 -0.0100 -0.39% 2.6000 2.5460 13:02
VUZI Vuzix Corp -0.65 2.2200 -0.0300 -1.33% 2.2800 2.1800 13:03
FNMA Fannie Mae -0.67 1.5300 -0.0400 -2.55% 1.5900 1.5100 13:03
UBIQ Ubiquity Broadcasting Corp. -0.72 10.2400 -0.2700 -2.57% 10.4000 9.9000 13:04
TQLA Montalvo Spirits In -0.73 0.3135 -0.0215 -6.42% 0.3350 0.3110 12:39
ENGA Engage Mobility Inc. -0.73 2.0900 +0.1000 +5.03% 2.0900 1.8800 13:04
FMCC Freddie Mac -0.75 1.4700 -0.0500 -3.29% 1.5400 1.4600 13:05
SITO Single Touch Systems -0.76 0.5500 -0.0100 -1.79% 0.5600 0.5500 09:49
AXIH Axion Intl Hldgs Inc -0.81 0.5000 -0.0200 -3.85% 0.5100 0.5000 12:49
(0)
(0)
