Posted On: 10/17/2013 2:24:05 PM
Post# of 39348
OTC/BB Most Active Stocks Thursday, October 17, 2013 2:23:41 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NXTD Nxt-Id +3.01 5.7100 +0.7000 +13.97% 5.7500 5.0600 14:07
FTTN First Titan Corp. +2.77 1.1300 +0.0900 +8.65% 1.1700 1.0500 14:07
MARA Marathon Patent Group Inc. +2.52 5.1000 +0.5000 +10.87% 5.1000 4.5000 13:38
FNMAT Federal Natl Pfd T +2.16 8.1500 +0.0500 +0.62% 8.2000 8.0500 14:08
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
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 13:51
FMCCM Freddie Mac Noncum +1.73 9.3000 +0.3300 +3.68% 9.3000 9.1000 13:41
HRAA Health Rev Assurn +1.64 0.2750 +0.0250 +10.00% 0.2750 0.2700 11:20
FMCKJ Freddie Mac Pfd Z +1.62 6.1000 +0.0800 +1.33% 6.1500 5.9700 13:44
ARTH Arch Therapeutics Inc. +1.56 0.3021 +0.0211 +7.51% 0.3350 0.2810 14:08
BZNE Biozone Pharm +1.40 0.8700 +0.1700 +24.29% 0.9700 0.7100 14:07
DIRI Direct Insite Cp +1.32 1.6000 +0.1200 +8.11% 1.6000 1.5000 13:42
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
APPA A.P. Pharma +1.13 0.4300 +0.0225 +5.52% 0.4300 0.4075 13:50
EXAD Experience Art & Design Inc. +1.04 1.9000 +0.2000 +11.76% 1.9000 1.9000 13:45
AMZG American Eagle Energy Corp +1.01 2.1500 +0.0600 +2.87% 2.1700 2.0900 14:07
AUTCF Autochina International +1.01 13.8000 +2.0500 +17.45% 13.8000 13.8000 12:06
ENGA Engage Mobility Inc. +0.94 2.1400 +0.1500 +7.54% 2.1500 1.8800 14:03
UMAX Umax Group Corp +0.80 1.5100 +0.1400 +10.22% 1.5300 1.3000 14:06
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) +0.71 0.6200 +0.0490 +8.58% 0.6446 0.5650 14:06
CZICF Canadian Zinc Corp +0.65 0.4450 +0.0150 +3.49% 0.4470 0.4160 14:08
PTQMF Petaquilla Minerals +0.64 0.3425 +0.0083 +2.48% 0.3496 0.3300 12:25
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
AEYE Audioeye Inc +0.50 0.4600 +0.0300 +6.98% 0.4600 0.3600 13:47
SVLT Sunvault Energy Inc. +0.39 0.5700 +0.0200 +3.64% 0.5700 0.5000 14:00
FMCKI Federal Home Loan Mortgage Corporation. +0.38 4.8500 +0.0300 +0.62% 4.9500 4.8500 13:28
CMPWW Comerica Inc +0.36 3.2500 +0.0500 +1.56% 3.2500 3.2500 13:19
FMCKK Fed Home Ln Mtg 5.0 +0.34 9.1500 +0.1000 +1.10% 9.1500 9.1000 13:26
FNMAN Federal National Mortgage Association +0.34 9.2500 +0.1300 +1.43% 9.2500 9.2500 10:24
SNGX Soligenix Inc. +0.33 2.0600 +0.0300 +1.48% 2.0700 1.9500 13:28
FNMFN Federal National Mortgage Association +0.28 9.8000 +0.0400 +0.41% 9.8000 9.7600 12:55
VASO Vasomedical Inc +0.26 0.2550 +0.0026 +1.03% 0.2670 0.2400 13:37
NROM Noble Romans Inc +0.26 1.6000 +0.0120 +0.76% 1.6000 1.5820 11:06
PFIE Profire Energy Inc +0.25 2.9100 +0.0400 +1.39% 2.9500 2.8700 14:07
ACLZ Accelerize New Media +0.24 1.1700 +0.0200 +1.74% 1.1800 1.1200 12:59
CIGW Cig Wireless Corp +0.24 2.7300 +0.0300 +1.11% 2.7300 2.7000 13:57
NUIN Nutrastar Intl Inc +0.24 1.0700 +0.0200 +1.90% 1.0700 1.0500 13:49
BMRA Biomerica Inc +0.23 0.7600 +0.0090 +1.20% 0.7600 0.6850 13:35
HPTO Hopto Inc. +0.23 0.5300 +0.0050 +0.95% 0.5400 0.5100 13:45
MMTIF Micromem Tech Inc +0.18 0.3600 +0.0100 +2.86% 0.3800 0.3500 13:28
FVRG Forevergreen Worldwide Corporation +0.16 1.2900 +0.0300 +2.38% 1.2900 1.2780 11:50
ENSV Enservco Corpporation +0.16 1.3300 +0.0200 +1.53% 1.3300 1.2900 13:10
NAMG North American Oil +0.15 1.0000 +0.0125 +1.27% 1.0100 0.9600 14:08
DCBF Dcb Financial Corp +0.15 6.1000 +0.0200 +0.33% 6.1400 6.0500 13:38
GTHP Guided Therapeutics +0.12 0.6220 +0.0020 +0.32% 0.6300 0.6200 10:11
VPIG Virtual Piggy Inc +0.06 1.0600 +0.0100 +0.95% 1.0600 1.0400 13:59
FMAO Farmers & Merch Banc +0.04 20.0100 +0.0100 +0.05% 20.0500 20.0000 13:16
FMCCH Freddie Mac 5.10 Pfd unch 9.2500 unch unch 9.2500 9.2500 14:01
SIAF Sino Agro Food Inc unch 0.5425 unch unch 0.5550 0.5400 13:20
FNMAS Fannie Mae Pfd S unch 6.0200 unch unch 6.0200 5.9800 14:07
UREE U.S. Rare Earths Inc unch 2.0000 unch unch 2.0600 1.9000 13:28
FKYS First Keystone Corp unch 26.7500 unch unch 26.7500 26.7500 13:54
STVI Snap Interactive unch 0.6000 unch unch 0.6400 0.5800 12:45
NCBS Nicolet unch 16.2500 unch unch 16.2500 16.2500 10:34
SFES Safestitch Medical unch 1.5000 unch unch 1.6000 1.4700 14:05
SMTP Smtp Inc unch 1.0600 unch unch 1.0600 1.0600 14:07
FNMAG Fannie Mae 5.375 I unch 9.4100 unch unch 9.4100 9.4100 10:52
UBMI United Bancorp [Mi] unch 7.0500 unch unch 7.0500 7.0500 10:40
PARR Par Pete Corp unch 1.9900 unch unch 2.0300 1.9500 13:49
PDOB Presidio Bank unch 8.9000 unch unch 8.9000 8.9000 12:46
SGBK Stonegate Bank [Fl] unch 21.5000 unch unch 22.0000 21.5000 11:57
SHPR Poly Shield Technologies Inc unch 1.0000 unch unch 1.0100 1.0000 12:57
FRTR Fraternity Community Bancorp Inc unch 13.6500 unch unch 13.6500 13.6000 12:15
SNNY Sunnyside Bancorp unch 9.8700 unch unch 9.8860 9.8700 11:07
NSSI Network-1 Sec Solu unch 1.7300 unch unch 1.7500 1.6500 13:56
CWBK Commercewest Bk [Ca] -0.02 13.9900 -0.0100 -0.07% 13.9900 13.9900 13:32
DAKP Mct Holding Corp. -0.07 2.4900 -0.0100 -0.40% 2.4900 2.3500 13:08
FMCKP Freddie Mac 5.7 Pfd -0.08 8.9700 -0.0100 -0.11% 9.0000 8.9700 10:16
AEGA Aegea Inc. -0.10 2.4100 -0.0200 -0.82% 2.4200 2.4000 14:06
DRIO Labstyle -0.14 2.5800 -0.0100 -0.39% 2.6000 2.5460 13:02
FMAR First Mariner Bancorp -0.14 0.9810 -0.0090 -0.91% 1.0000 0.9600 13:48
LBMH Liberator Medical Hl -0.19 2.1500 -0.0200 -0.92% 2.2400 2.1500 14:07
UBIQ Ubiquity Broadcasting Corp. -0.30 10.0500 -0.4600 -4.38% 10.4000 9.9000 14:05
OBJE Obscene Jeans Corp -0.34 0.3700 -0.0100 -2.63% 0.3900 0.3600 13:24
HIPP Hipcricket Inc -0.36 0.4924 -0.0276 -5.31% 0.5200 0.4905 14:03
FNMAJ Fannie Mae Pfd R -0.38 5.2600 -0.0400 -0.75% 5.3000 5.1500 13:44
FMCCT Federal Home Loan Mortgage Corporation. -0.40 9.3000 -0.1000 -1.06% 9.4100 9.1700 12:24
CYRX Cryoport Inc -0.42 0.4800 -0.0100 -2.04% 0.4800 0.4650 11:07
ECAU Echo Automotive Inc -0.45 0.2845 -0.0055 -1.90% 0.2900 0.2644 14:02
TTNP Titan Pharma Inc -0.45 0.9230 -0.0370 -3.85% 0.9600 0.9210 14:07
VUZI Vuzix Corp -0.49 2.2200 -0.0300 -1.33% 2.2800 2.1800 13:46
CLDS Cloud Star Corp -0.55 0.4700 -0.0250 -5.05% 0.5000 0.4700 14:06
FCNCB First Citizens Bks B -0.57 190.0300 -0.9700 -0.51% 192.0200 190.0300 13:58
FMCC Freddie Mac -0.57 1.4800 -0.0400 -2.63% 1.5400 1.4600 14:07
PROP Propell Corp -0.62 0.4400 -0.0200 -4.35% 0.4850 0.4225 14:05
FNMA Fannie Mae -0.67 1.5400 -0.0300 -1.91% 1.5900 1.5100 14:08
SITO Single Touch Systems -0.76 0.5500 -0.0100 -1.79% 0.5600 0.5500 09:49
TQLA Montalvo Spirits In -0.77 0.3125 -0.0225 -6.72% 0.3350 0.3110 13:55
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
NXTD Nxt-Id +3.01 5.7100 +0.7000 +13.97% 5.7500 5.0600 14:07
FTTN First Titan Corp. +2.77 1.1300 +0.0900 +8.65% 1.1700 1.0500 14:07
MARA Marathon Patent Group Inc. +2.52 5.1000 +0.5000 +10.87% 5.1000 4.5000 13:38
FNMAT Federal Natl Pfd T +2.16 8.1500 +0.0500 +0.62% 8.2000 8.0500 14:08
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
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 13:51
FMCCM Freddie Mac Noncum +1.73 9.3000 +0.3300 +3.68% 9.3000 9.1000 13:41
HRAA Health Rev Assurn +1.64 0.2750 +0.0250 +10.00% 0.2750 0.2700 11:20
FMCKJ Freddie Mac Pfd Z +1.62 6.1000 +0.0800 +1.33% 6.1500 5.9700 13:44
ARTH Arch Therapeutics Inc. +1.56 0.3021 +0.0211 +7.51% 0.3350 0.2810 14:08
BZNE Biozone Pharm +1.40 0.8700 +0.1700 +24.29% 0.9700 0.7100 14:07
DIRI Direct Insite Cp +1.32 1.6000 +0.1200 +8.11% 1.6000 1.5000 13:42
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
APPA A.P. Pharma +1.13 0.4300 +0.0225 +5.52% 0.4300 0.4075 13:50
EXAD Experience Art & Design Inc. +1.04 1.9000 +0.2000 +11.76% 1.9000 1.9000 13:45
AMZG American Eagle Energy Corp +1.01 2.1500 +0.0600 +2.87% 2.1700 2.0900 14:07
AUTCF Autochina International +1.01 13.8000 +2.0500 +17.45% 13.8000 13.8000 12:06
ENGA Engage Mobility Inc. +0.94 2.1400 +0.1500 +7.54% 2.1500 1.8800 14:03
UMAX Umax Group Corp +0.80 1.5100 +0.1400 +10.22% 1.5300 1.3000 14:06
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) +0.71 0.6200 +0.0490 +8.58% 0.6446 0.5650 14:06
CZICF Canadian Zinc Corp +0.65 0.4450 +0.0150 +3.49% 0.4470 0.4160 14:08
PTQMF Petaquilla Minerals +0.64 0.3425 +0.0083 +2.48% 0.3496 0.3300 12:25
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
AEYE Audioeye Inc +0.50 0.4600 +0.0300 +6.98% 0.4600 0.3600 13:47
SVLT Sunvault Energy Inc. +0.39 0.5700 +0.0200 +3.64% 0.5700 0.5000 14:00
FMCKI Federal Home Loan Mortgage Corporation. +0.38 4.8500 +0.0300 +0.62% 4.9500 4.8500 13:28
CMPWW Comerica Inc +0.36 3.2500 +0.0500 +1.56% 3.2500 3.2500 13:19
FMCKK Fed Home Ln Mtg 5.0 +0.34 9.1500 +0.1000 +1.10% 9.1500 9.1000 13:26
FNMAN Federal National Mortgage Association +0.34 9.2500 +0.1300 +1.43% 9.2500 9.2500 10:24
SNGX Soligenix Inc. +0.33 2.0600 +0.0300 +1.48% 2.0700 1.9500 13:28
FNMFN Federal National Mortgage Association +0.28 9.8000 +0.0400 +0.41% 9.8000 9.7600 12:55
VASO Vasomedical Inc +0.26 0.2550 +0.0026 +1.03% 0.2670 0.2400 13:37
NROM Noble Romans Inc +0.26 1.6000 +0.0120 +0.76% 1.6000 1.5820 11:06
PFIE Profire Energy Inc +0.25 2.9100 +0.0400 +1.39% 2.9500 2.8700 14:07
ACLZ Accelerize New Media +0.24 1.1700 +0.0200 +1.74% 1.1800 1.1200 12:59
CIGW Cig Wireless Corp +0.24 2.7300 +0.0300 +1.11% 2.7300 2.7000 13:57
NUIN Nutrastar Intl Inc +0.24 1.0700 +0.0200 +1.90% 1.0700 1.0500 13:49
BMRA Biomerica Inc +0.23 0.7600 +0.0090 +1.20% 0.7600 0.6850 13:35
HPTO Hopto Inc. +0.23 0.5300 +0.0050 +0.95% 0.5400 0.5100 13:45
MMTIF Micromem Tech Inc +0.18 0.3600 +0.0100 +2.86% 0.3800 0.3500 13:28
FVRG Forevergreen Worldwide Corporation +0.16 1.2900 +0.0300 +2.38% 1.2900 1.2780 11:50
ENSV Enservco Corpporation +0.16 1.3300 +0.0200 +1.53% 1.3300 1.2900 13:10
NAMG North American Oil +0.15 1.0000 +0.0125 +1.27% 1.0100 0.9600 14:08
DCBF Dcb Financial Corp +0.15 6.1000 +0.0200 +0.33% 6.1400 6.0500 13:38
GTHP Guided Therapeutics +0.12 0.6220 +0.0020 +0.32% 0.6300 0.6200 10:11
VPIG Virtual Piggy Inc +0.06 1.0600 +0.0100 +0.95% 1.0600 1.0400 13:59
FMAO Farmers & Merch Banc +0.04 20.0100 +0.0100 +0.05% 20.0500 20.0000 13:16
FMCCH Freddie Mac 5.10 Pfd unch 9.2500 unch unch 9.2500 9.2500 14:01
SIAF Sino Agro Food Inc unch 0.5425 unch unch 0.5550 0.5400 13:20
FNMAS Fannie Mae Pfd S unch 6.0200 unch unch 6.0200 5.9800 14:07
UREE U.S. Rare Earths Inc unch 2.0000 unch unch 2.0600 1.9000 13:28
FKYS First Keystone Corp unch 26.7500 unch unch 26.7500 26.7500 13:54
STVI Snap Interactive unch 0.6000 unch unch 0.6400 0.5800 12:45
NCBS Nicolet unch 16.2500 unch unch 16.2500 16.2500 10:34
SFES Safestitch Medical unch 1.5000 unch unch 1.6000 1.4700 14:05
SMTP Smtp Inc unch 1.0600 unch unch 1.0600 1.0600 14:07
FNMAG Fannie Mae 5.375 I unch 9.4100 unch unch 9.4100 9.4100 10:52
UBMI United Bancorp [Mi] unch 7.0500 unch unch 7.0500 7.0500 10:40
PARR Par Pete Corp unch 1.9900 unch unch 2.0300 1.9500 13:49
PDOB Presidio Bank unch 8.9000 unch unch 8.9000 8.9000 12:46
SGBK Stonegate Bank [Fl] unch 21.5000 unch unch 22.0000 21.5000 11:57
SHPR Poly Shield Technologies Inc unch 1.0000 unch unch 1.0100 1.0000 12:57
FRTR Fraternity Community Bancorp Inc unch 13.6500 unch unch 13.6500 13.6000 12:15
SNNY Sunnyside Bancorp unch 9.8700 unch unch 9.8860 9.8700 11:07
NSSI Network-1 Sec Solu unch 1.7300 unch unch 1.7500 1.6500 13:56
CWBK Commercewest Bk [Ca] -0.02 13.9900 -0.0100 -0.07% 13.9900 13.9900 13:32
DAKP Mct Holding Corp. -0.07 2.4900 -0.0100 -0.40% 2.4900 2.3500 13:08
FMCKP Freddie Mac 5.7 Pfd -0.08 8.9700 -0.0100 -0.11% 9.0000 8.9700 10:16
AEGA Aegea Inc. -0.10 2.4100 -0.0200 -0.82% 2.4200 2.4000 14:06
DRIO Labstyle -0.14 2.5800 -0.0100 -0.39% 2.6000 2.5460 13:02
FMAR First Mariner Bancorp -0.14 0.9810 -0.0090 -0.91% 1.0000 0.9600 13:48
LBMH Liberator Medical Hl -0.19 2.1500 -0.0200 -0.92% 2.2400 2.1500 14:07
UBIQ Ubiquity Broadcasting Corp. -0.30 10.0500 -0.4600 -4.38% 10.4000 9.9000 14:05
OBJE Obscene Jeans Corp -0.34 0.3700 -0.0100 -2.63% 0.3900 0.3600 13:24
HIPP Hipcricket Inc -0.36 0.4924 -0.0276 -5.31% 0.5200 0.4905 14:03
FNMAJ Fannie Mae Pfd R -0.38 5.2600 -0.0400 -0.75% 5.3000 5.1500 13:44
FMCCT Federal Home Loan Mortgage Corporation. -0.40 9.3000 -0.1000 -1.06% 9.4100 9.1700 12:24
CYRX Cryoport Inc -0.42 0.4800 -0.0100 -2.04% 0.4800 0.4650 11:07
ECAU Echo Automotive Inc -0.45 0.2845 -0.0055 -1.90% 0.2900 0.2644 14:02
TTNP Titan Pharma Inc -0.45 0.9230 -0.0370 -3.85% 0.9600 0.9210 14:07
VUZI Vuzix Corp -0.49 2.2200 -0.0300 -1.33% 2.2800 2.1800 13:46
CLDS Cloud Star Corp -0.55 0.4700 -0.0250 -5.05% 0.5000 0.4700 14:06
FCNCB First Citizens Bks B -0.57 190.0300 -0.9700 -0.51% 192.0200 190.0300 13:58
FMCC Freddie Mac -0.57 1.4800 -0.0400 -2.63% 1.5400 1.4600 14:07
PROP Propell Corp -0.62 0.4400 -0.0200 -4.35% 0.4850 0.4225 14:05
FNMA Fannie Mae -0.67 1.5400 -0.0300 -1.91% 1.5900 1.5100 14:08
SITO Single Touch Systems -0.76 0.5500 -0.0100 -1.79% 0.5600 0.5500 09:49
TQLA Montalvo Spirits In -0.77 0.3125 -0.0225 -6.72% 0.3350 0.3110 13:55
AXIH Axion Intl Hldgs Inc -0.81 0.5000 -0.0200 -3.85% 0.5100 0.5000 12:49
(0)
(0)
