Posted On: 10/21/2013 10:16:01 AM
Post# of 39348
OTC/BB Most Active Stocks Monday, October 21, 2013 10:15:38 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FTTN First Titan Corp. +3.14 1.2800 +0.1500 +13.27% 1.3000 1.1300 10/18/13
FRAF Franklin Finl Svcs Corp +3.02 16.2000 +0.2000 +1.25% 16.2000 16.2000 10/18/13
FMAO Farmers & Merch Banc +2.91 21.0000 +1.0000 +5.00% 21.0000 20.0000 10/18/13
ACLZ Accelerize New Media +2.64 1.5200 +0.3200 +26.67% 1.5200 1.2000 10/18/13
PNDMF Pni Digital Media +2.41 0.8204 +0.1451 +21.49% 0.8204 0.7000 10/18/13
PTQMF Petaquilla Minerals +2.33 0.3800 +0.0370 +10.79% 0.3800 0.3550 10/18/13
BVFL Bv Financial Inc MD +1.96 7.0600 +0.5500 +8.45% 7.0600 6.9900 10/18/13
FMCCL Freddie Mac Var RTS +1.84 9.5000 +0.3300 +3.60% 9.5000 9.2300 10/18/13
CUMD County First Bk [Md] +1.63 20.7500 +1.0000 +5.06% 20.7500 20.7500 10/18/13
FMCCG Freddie Mac Var Pfd +1.59 9.3500 +0.3500 +3.89% 9.4500 9.2300 10/18/13
CPSE Capstone +1.59 10.8000 +0.3000 +2.86% 10.8000 10.8000 10/18/13
MARA Marathon Patent Group Inc. +1.58 5.7300 +0.4300 +8.11% 5.7300 5.0500 10/18/13
XBTC Xhibit Corp. +1.54 1.6300 +0.1300 +8.67% 1.6500 1.5000 10/18/13
DUMA Duma Energy Corp +1.53 2.0000 +0.1000 +5.26% 2.0000 1.8500 10/18/13
BTHE Boston Therapeutics +1.36 1.5700 +0.3200 +25.60% 1.6300 1.4000 10/18/13
SHPR Poly Shield Technologies Inc +1.33 1.0500 +0.0700 +7.14% 1.0500 0.9800 10/18/13
FNMAS Fannie Mae Pfd S +1.33 6.0800 +0.0800 +1.33% 6.1000 5.9400 10/18/13
DMPI Delmar Pharma +1.32 1.1300 +0.1300 +13.00% 1.2900 1.1300 10/18/13
FMCCS Fed Homeln Pfd +1.26 9.3500 +0.2300 +2.52% 9.3500 9.3500 10/18/13
DECN Decision Diagnostics Corp +1.16 0.6300 +0.0520 +9.00% 0.6800 0.5320 10/18/13
SVLT Sunvault Energy Inc. +1.14 0.5500 +0.0500 +10.00% 0.5600 0.5000 10/18/13
NCBS Nicolet +1.12 16.6000 +0.3400 +2.09% 16.6000 16.4500 10/18/13
SFES Safestitch Medical +1.03 1.5800 +0.0600 +3.95% 1.6700 1.5500 10/18/13
FCNCB First Citizens Bks B +1.02 191.5800 +1.7700 +0.93% 191.5800 190.0000 10/18/13
FMFG Farmers & Merchants Bank (Md) +1.01 18.0000 +0.7500 +4.35% 18.0000 18.0000 10/18/13
BMRA Biomerica Inc +0.95 0.8000 +0.0400 +5.26% 0.8000 0.7200 10/18/13
HPTO Hopto Inc. +0.93 0.5408 +0.0208 +4.00% 0.5600 0.5200 10/18/13
FMBP First Mountain Bancorp [Ca] +0.91 7.0000 +0.2500 +3.70% 7.0000 6.7000 10/18/13
HZNM Horizon Minerals Cor +0.84 0.5200 +0.0200 +4.00% 0.5200 0.5200 10/18/13
ECAU Echo Automotive Inc +0.82 0.2950 +0.0102 +3.58% 0.2950 0.2700 10/18/13
FMCKP Freddie Mac 5.7 Pfd +0.80 9.2500 +0.1000 +1.09% 9.2500 9.2000 10/18/13
AMZZ Amazonica Corp +0.76 0.6900 +0.0100 +1.47% 0.6900 0.6800 10/18/13
BNET Bion Environmental Technologies Inc. +0.72 1.3900 +0.0800 +6.11% 1.3900 1.1500 10/18/13
MMTIF Micromem Tech Inc +0.66 0.4000 +0.0400 +11.11% 0.4302 0.3500 10/18/13
TYBT Trinity Bank Na [Tx] +0.59 35.6000 +0.8500 +2.45% 35.6000 35.6000 10/18/13
PFIE Profire Energy Inc +0.59 3.0500 +0.1000 +3.39% 3.0500 2.9600 10/18/13
CZICF Canadian Zinc Corp +0.54 0.4500 +0.0102 +2.32% 0.4529 0.4376 10/18/13
PARR Par Pete Corp +0.48 2.0000 +0.0200 +1.01% 2.0100 1.9200 10/18/13
FNMAL Fed Natl Mtg Pfd M +0.48 9.4000 +0.1000 +1.08% 9.4200 9.3500 10/18/13
LPAD Lapolla Industries +0.45 0.4400 +0.0200 +4.76% 0.4400 0.4300 10/18/13
UMAX Umax Group Corp +0.45 1.5500 +0.0800 +5.44% 1.5900 1.2400 10/18/13
FMCC Freddie Mac +0.41 1.4900 +0.0200 +1.36% 1.4900 1.4400 10/18/13
UREE U.S. Rare Earths Inc +0.40 2.0000 +0.0500 +2.56% 2.0500 2.0000 10/18/13
CLCN Creative Learning Corp +0.39 1.7500 +0.0400 +2.34% 1.7500 1.7500 10/18/13
PDOB Presidio Bank +0.36 9.0000 +0.0500 +0.56% 9.0000 9.0000 10/18/13
FNMFN Federal National Mortgage Association +0.35 9.8500 +0.0500 +0.51% 9.8500 9.8500 10/18/13
OBJE Obscene Jeans Corp +0.34 0.3800 +0.0100 +2.70% 0.3900 0.3800 10/18/13
VUZI Vuzix Corp +0.33 2.2100 +0.0200 +0.91% 2.2800 2.1900 10/18/13
FVRG Forevergreen Worldwide Corporation +0.32 1.3500 +0.0600 +4.65% 1.4500 1.2900 10/18/13
BYLK Baylake Corp +0.29 10.8000 +0.0600 +0.56% 10.8000 10.7400 10/18/13
VASO Vasomedical Inc +0.26 0.2700 +0.0030 +1.12% 0.2700 0.2550 10/18/13
MRIC Mri Interventions +0.24 1.4700 +0.0100 +0.68% 1.4700 1.4300 10/18/13
SITO Single Touch Systems +0.23 0.5680 +0.0030 +0.53% 0.5680 0.5500 10/18/13
PUGE Puget Technologies +0.18 0.9150 +0.0150 +1.67% 0.9800 0.7520 10/18/13
FNMA Fannie Mae +0.18 1.5400 +0.0100 +0.65% 1.5500 1.5000 10/18/13
HIPP Hipcricket Inc +0.18 0.5050 +0.0050 +1.00% 0.5190 0.4900 10/18/13
FMCKK Fed Home Ln Mtg 5.0 +0.17 9.2000 +0.0500 +0.55% 9.2000 9.2000 10/18/13
ISDR Issuer Direct Corp +0.16 8.0800 +0.0300 +0.37% 8.0800 8.0200 10/18/13
FMAR First Mariner Bancorp +0.16 0.9900 +0.0100 +1.02% 1.0000 0.9700 10/18/13
FMCCJ Freddie Mac Pfd Q +0.15 9.2200 +0.0400 +0.44% 9.2200 9.2200 10/18/13
CIGW Cig Wireless Corp +0.08 2.7100 +0.0100 +0.37% 2.7900 2.7100 10/18/13
DAKP Mct Holding Corp. +0.07 2.5000 +0.0100 +0.40% 2.5000 2.4400 10/18/13
VPIG Virtual Piggy Inc +0.06 1.0600 +0.0100 +0.95% 1.0700 1.0500 10/18/13
WTER Alkaline Water Company Inc. (The) +0.06 0.6020 +0.0040 +0.67% 0.6240 0.5800 10/18/13
FMCCO Freddie Mac 5.81 O +0.03 9.3000 +0.0100 +0.11% 9.3000 9.3000 10/18/13
APPA A.P. Pharma unch 0.4150 unch unch 0.4300 0.4100 10/18/13
FNMFM Fed Natl Mtg Pfd E unch 10.0000 unch unch 10.0000 10.0000 10/18/13
GLSO Glassesoff Inc. unch 1.2300 unch unch 1.2300 1.2100 10/18/13
NROM Noble Romans Inc unch 1.5900 unch unch 1.5900 1.5600 10/18/13
AEGA Aegea Inc. unch 2.4200 unch unch 2.4200 2.4100 10/18/13
HTBC Hilltop Comty Bcp Nj unch 9.3500 unch unch 9.3500 9.3500 10/18/13
GTHP Guided Therapeutics unch 0.6100 unch unch 0.6280 0.5320 10/18/13
NWIN Northwest Indiana Bancorp unch 24.0000 unch unch 24.0000 24.0000 10/18/13
FMCKI Federal Home Loan Mortgage Corporation. unch 4.9500 unch unch 4.9500 4.9500 10/18/13
ENCR Ener Core Inc unch 1.5100 unch unch 1.5300 1.5100 10/18/13
FCBS First Century Bnkshrs Inc unch 15.0000 unch unch 15.3500 15.0000 10/18/13
CRVW Careview Comm Inc unch 0.5000 unch unch 0.5000 0.5000 10/18/13
DRIO Labstyle unch 2.5000 unch unch 2.8300 2.4800 10/18/13
SNWV Sanuwave Health Inc unch 0.7200 unch unch 0.7210 0.6910 10/18/13
AMBZ American Business Bank unch 29.0000 unch unch 29.0000 29.0000 10/18/13
FNMAG Fannie Mae 5.375 I unch 9.4100 unch unch 9.4100 9.4100 10/18/13
LIQT Blue Moose Media unch 2.7000 unch unch 2.7500 2.7000 10/18/13
BFDI Brekford Intl Corp unch 0.4780 unch unch 0.4780 0.4500 10/18/13
CZFS Citizens Fincl Svcs unch 47.0000 unch unch 47.0000 47.0000 10/18/13
SMTP Smtp Inc unch 1.0600 unch unch 1.0600 1.0600 10/18/13
FNMAI Fed Ntl Mtg Ser Q unch 5.0000 unch unch 5.0900 4.9700 10/18/13
FMCB Farmers & Merch Bcp unch 406.0000 unch unch 406.0000 406.0000 10/18/13
STVI Snap Interactive unch 0.6000 unch unch 0.6050 0.5900 10/18/13
HLAN Heartland Banccorp unch 33.0000 unch unch 33.0000 33.0000 10/18/13
FMCKL Freddie Mac 6.02 Pfd unch 5.0000 unch unch 5.0000 4.9800 10/18/13
FMCCT Federal Home Loan Mortgage Corporation. -0.04 9.4000 -0.0100 -0.11% 9.7800 8.9800 10/18/13
HRAA Health Rev Assurn -0.06 0.2790 -0.0010 -0.36% 0.2790 0.2750 10/18/13
BZNE Biozone Pharm -0.08 0.8500 -0.0100 -1.16% 0.9300 0.7950 10/18/13
AEYE Audioeye Inc -0.08 0.4650 -0.0050 -1.06% 0.4650 0.4201 10/18/13
DIRI Direct Insite Cp -0.11 1.5900 -0.0100 -0.62% 1.6000 1.5000 10/18/13
TQLA Montalvo Spirits In -0.13 0.3271 -0.0028 -0.85% 0.3299 0.3125 10/18/13
NUIN Nutrastar Intl Inc -0.13 1.0400 -0.0100 -0.95% 1.0500 1.0400 10/18/13
AMZG American Eagle Energy Corp -0.14 2.1700 -0.0100 -0.46% 2.1900 2.1400 10/18/13
EXAD Experience Art & Design Inc. -0.25 1.8500 -0.0500 -2.63% 1.9000 1.8500 10/18/13
ENGA Engage Mobility Inc. -0.27 2.0700 -0.0400 -1.90% 2.0800 2.0700 10/18/13
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FTTN First Titan Corp. +3.14 1.2800 +0.1500 +13.27% 1.3000 1.1300 10/18/13
FRAF Franklin Finl Svcs Corp +3.02 16.2000 +0.2000 +1.25% 16.2000 16.2000 10/18/13
FMAO Farmers & Merch Banc +2.91 21.0000 +1.0000 +5.00% 21.0000 20.0000 10/18/13
ACLZ Accelerize New Media +2.64 1.5200 +0.3200 +26.67% 1.5200 1.2000 10/18/13
PNDMF Pni Digital Media +2.41 0.8204 +0.1451 +21.49% 0.8204 0.7000 10/18/13
PTQMF Petaquilla Minerals +2.33 0.3800 +0.0370 +10.79% 0.3800 0.3550 10/18/13
BVFL Bv Financial Inc MD +1.96 7.0600 +0.5500 +8.45% 7.0600 6.9900 10/18/13
FMCCL Freddie Mac Var RTS +1.84 9.5000 +0.3300 +3.60% 9.5000 9.2300 10/18/13
CUMD County First Bk [Md] +1.63 20.7500 +1.0000 +5.06% 20.7500 20.7500 10/18/13
FMCCG Freddie Mac Var Pfd +1.59 9.3500 +0.3500 +3.89% 9.4500 9.2300 10/18/13
CPSE Capstone +1.59 10.8000 +0.3000 +2.86% 10.8000 10.8000 10/18/13
MARA Marathon Patent Group Inc. +1.58 5.7300 +0.4300 +8.11% 5.7300 5.0500 10/18/13
XBTC Xhibit Corp. +1.54 1.6300 +0.1300 +8.67% 1.6500 1.5000 10/18/13
DUMA Duma Energy Corp +1.53 2.0000 +0.1000 +5.26% 2.0000 1.8500 10/18/13
BTHE Boston Therapeutics +1.36 1.5700 +0.3200 +25.60% 1.6300 1.4000 10/18/13
SHPR Poly Shield Technologies Inc +1.33 1.0500 +0.0700 +7.14% 1.0500 0.9800 10/18/13
FNMAS Fannie Mae Pfd S +1.33 6.0800 +0.0800 +1.33% 6.1000 5.9400 10/18/13
DMPI Delmar Pharma +1.32 1.1300 +0.1300 +13.00% 1.2900 1.1300 10/18/13
FMCCS Fed Homeln Pfd +1.26 9.3500 +0.2300 +2.52% 9.3500 9.3500 10/18/13
DECN Decision Diagnostics Corp +1.16 0.6300 +0.0520 +9.00% 0.6800 0.5320 10/18/13
SVLT Sunvault Energy Inc. +1.14 0.5500 +0.0500 +10.00% 0.5600 0.5000 10/18/13
NCBS Nicolet +1.12 16.6000 +0.3400 +2.09% 16.6000 16.4500 10/18/13
SFES Safestitch Medical +1.03 1.5800 +0.0600 +3.95% 1.6700 1.5500 10/18/13
FCNCB First Citizens Bks B +1.02 191.5800 +1.7700 +0.93% 191.5800 190.0000 10/18/13
FMFG Farmers & Merchants Bank (Md) +1.01 18.0000 +0.7500 +4.35% 18.0000 18.0000 10/18/13
BMRA Biomerica Inc +0.95 0.8000 +0.0400 +5.26% 0.8000 0.7200 10/18/13
HPTO Hopto Inc. +0.93 0.5408 +0.0208 +4.00% 0.5600 0.5200 10/18/13
FMBP First Mountain Bancorp [Ca] +0.91 7.0000 +0.2500 +3.70% 7.0000 6.7000 10/18/13
HZNM Horizon Minerals Cor +0.84 0.5200 +0.0200 +4.00% 0.5200 0.5200 10/18/13
ECAU Echo Automotive Inc +0.82 0.2950 +0.0102 +3.58% 0.2950 0.2700 10/18/13
FMCKP Freddie Mac 5.7 Pfd +0.80 9.2500 +0.1000 +1.09% 9.2500 9.2000 10/18/13
AMZZ Amazonica Corp +0.76 0.6900 +0.0100 +1.47% 0.6900 0.6800 10/18/13
BNET Bion Environmental Technologies Inc. +0.72 1.3900 +0.0800 +6.11% 1.3900 1.1500 10/18/13
MMTIF Micromem Tech Inc +0.66 0.4000 +0.0400 +11.11% 0.4302 0.3500 10/18/13
TYBT Trinity Bank Na [Tx] +0.59 35.6000 +0.8500 +2.45% 35.6000 35.6000 10/18/13
PFIE Profire Energy Inc +0.59 3.0500 +0.1000 +3.39% 3.0500 2.9600 10/18/13
CZICF Canadian Zinc Corp +0.54 0.4500 +0.0102 +2.32% 0.4529 0.4376 10/18/13
PARR Par Pete Corp +0.48 2.0000 +0.0200 +1.01% 2.0100 1.9200 10/18/13
FNMAL Fed Natl Mtg Pfd M +0.48 9.4000 +0.1000 +1.08% 9.4200 9.3500 10/18/13
LPAD Lapolla Industries +0.45 0.4400 +0.0200 +4.76% 0.4400 0.4300 10/18/13
UMAX Umax Group Corp +0.45 1.5500 +0.0800 +5.44% 1.5900 1.2400 10/18/13
FMCC Freddie Mac +0.41 1.4900 +0.0200 +1.36% 1.4900 1.4400 10/18/13
UREE U.S. Rare Earths Inc +0.40 2.0000 +0.0500 +2.56% 2.0500 2.0000 10/18/13
CLCN Creative Learning Corp +0.39 1.7500 +0.0400 +2.34% 1.7500 1.7500 10/18/13
PDOB Presidio Bank +0.36 9.0000 +0.0500 +0.56% 9.0000 9.0000 10/18/13
FNMFN Federal National Mortgage Association +0.35 9.8500 +0.0500 +0.51% 9.8500 9.8500 10/18/13
OBJE Obscene Jeans Corp +0.34 0.3800 +0.0100 +2.70% 0.3900 0.3800 10/18/13
VUZI Vuzix Corp +0.33 2.2100 +0.0200 +0.91% 2.2800 2.1900 10/18/13
FVRG Forevergreen Worldwide Corporation +0.32 1.3500 +0.0600 +4.65% 1.4500 1.2900 10/18/13
BYLK Baylake Corp +0.29 10.8000 +0.0600 +0.56% 10.8000 10.7400 10/18/13
VASO Vasomedical Inc +0.26 0.2700 +0.0030 +1.12% 0.2700 0.2550 10/18/13
MRIC Mri Interventions +0.24 1.4700 +0.0100 +0.68% 1.4700 1.4300 10/18/13
SITO Single Touch Systems +0.23 0.5680 +0.0030 +0.53% 0.5680 0.5500 10/18/13
PUGE Puget Technologies +0.18 0.9150 +0.0150 +1.67% 0.9800 0.7520 10/18/13
FNMA Fannie Mae +0.18 1.5400 +0.0100 +0.65% 1.5500 1.5000 10/18/13
HIPP Hipcricket Inc +0.18 0.5050 +0.0050 +1.00% 0.5190 0.4900 10/18/13
FMCKK Fed Home Ln Mtg 5.0 +0.17 9.2000 +0.0500 +0.55% 9.2000 9.2000 10/18/13
ISDR Issuer Direct Corp +0.16 8.0800 +0.0300 +0.37% 8.0800 8.0200 10/18/13
FMAR First Mariner Bancorp +0.16 0.9900 +0.0100 +1.02% 1.0000 0.9700 10/18/13
FMCCJ Freddie Mac Pfd Q +0.15 9.2200 +0.0400 +0.44% 9.2200 9.2200 10/18/13
CIGW Cig Wireless Corp +0.08 2.7100 +0.0100 +0.37% 2.7900 2.7100 10/18/13
DAKP Mct Holding Corp. +0.07 2.5000 +0.0100 +0.40% 2.5000 2.4400 10/18/13
VPIG Virtual Piggy Inc +0.06 1.0600 +0.0100 +0.95% 1.0700 1.0500 10/18/13
WTER Alkaline Water Company Inc. (The) +0.06 0.6020 +0.0040 +0.67% 0.6240 0.5800 10/18/13
FMCCO Freddie Mac 5.81 O +0.03 9.3000 +0.0100 +0.11% 9.3000 9.3000 10/18/13
APPA A.P. Pharma unch 0.4150 unch unch 0.4300 0.4100 10/18/13
FNMFM Fed Natl Mtg Pfd E unch 10.0000 unch unch 10.0000 10.0000 10/18/13
GLSO Glassesoff Inc. unch 1.2300 unch unch 1.2300 1.2100 10/18/13
NROM Noble Romans Inc unch 1.5900 unch unch 1.5900 1.5600 10/18/13
AEGA Aegea Inc. unch 2.4200 unch unch 2.4200 2.4100 10/18/13
HTBC Hilltop Comty Bcp Nj unch 9.3500 unch unch 9.3500 9.3500 10/18/13
GTHP Guided Therapeutics unch 0.6100 unch unch 0.6280 0.5320 10/18/13
NWIN Northwest Indiana Bancorp unch 24.0000 unch unch 24.0000 24.0000 10/18/13
FMCKI Federal Home Loan Mortgage Corporation. unch 4.9500 unch unch 4.9500 4.9500 10/18/13
ENCR Ener Core Inc unch 1.5100 unch unch 1.5300 1.5100 10/18/13
FCBS First Century Bnkshrs Inc unch 15.0000 unch unch 15.3500 15.0000 10/18/13
CRVW Careview Comm Inc unch 0.5000 unch unch 0.5000 0.5000 10/18/13
DRIO Labstyle unch 2.5000 unch unch 2.8300 2.4800 10/18/13
SNWV Sanuwave Health Inc unch 0.7200 unch unch 0.7210 0.6910 10/18/13
AMBZ American Business Bank unch 29.0000 unch unch 29.0000 29.0000 10/18/13
FNMAG Fannie Mae 5.375 I unch 9.4100 unch unch 9.4100 9.4100 10/18/13
LIQT Blue Moose Media unch 2.7000 unch unch 2.7500 2.7000 10/18/13
BFDI Brekford Intl Corp unch 0.4780 unch unch 0.4780 0.4500 10/18/13
CZFS Citizens Fincl Svcs unch 47.0000 unch unch 47.0000 47.0000 10/18/13
SMTP Smtp Inc unch 1.0600 unch unch 1.0600 1.0600 10/18/13
FNMAI Fed Ntl Mtg Ser Q unch 5.0000 unch unch 5.0900 4.9700 10/18/13
FMCB Farmers & Merch Bcp unch 406.0000 unch unch 406.0000 406.0000 10/18/13
STVI Snap Interactive unch 0.6000 unch unch 0.6050 0.5900 10/18/13
HLAN Heartland Banccorp unch 33.0000 unch unch 33.0000 33.0000 10/18/13
FMCKL Freddie Mac 6.02 Pfd unch 5.0000 unch unch 5.0000 4.9800 10/18/13
FMCCT Federal Home Loan Mortgage Corporation. -0.04 9.4000 -0.0100 -0.11% 9.7800 8.9800 10/18/13
HRAA Health Rev Assurn -0.06 0.2790 -0.0010 -0.36% 0.2790 0.2750 10/18/13
BZNE Biozone Pharm -0.08 0.8500 -0.0100 -1.16% 0.9300 0.7950 10/18/13
AEYE Audioeye Inc -0.08 0.4650 -0.0050 -1.06% 0.4650 0.4201 10/18/13
DIRI Direct Insite Cp -0.11 1.5900 -0.0100 -0.62% 1.6000 1.5000 10/18/13
TQLA Montalvo Spirits In -0.13 0.3271 -0.0028 -0.85% 0.3299 0.3125 10/18/13
NUIN Nutrastar Intl Inc -0.13 1.0400 -0.0100 -0.95% 1.0500 1.0400 10/18/13
AMZG American Eagle Energy Corp -0.14 2.1700 -0.0100 -0.46% 2.1900 2.1400 10/18/13
EXAD Experience Art & Design Inc. -0.25 1.8500 -0.0500 -2.63% 1.9000 1.8500 10/18/13
ENGA Engage Mobility Inc. -0.27 2.0700 -0.0400 -1.90% 2.0800 2.0700 10/18/13
(0)
(0)
