Posted On: 10/21/2013 11:19:39 AM
Post# of 39348
OTC/BB Most Active Stocks Monday, October 21, 2013 11:19:16 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FTTN First Titan Corp. +3.14 2.2400 +0.9600 +75.00% 2.3700 1.3000 11:03
FRAF Franklin Finl Svcs Corp +3.02 16.2000 unch unch 16.2000 16.2000 09:34
FMAO Farmers & Merch Banc +2.91 21.7000 +0.7000 +3.33% 21.7000 20.9500 10:08
ACLZ Accelerize New Media +2.64 1.5000 -0.0200 -1.32% 1.7100 1.5000 10:54
PNDMF Pni Digital Media +2.41 0.8206 +0.0002 +0.02% 0.8264 0.8100 10:30
PTQMF Petaquilla Minerals +2.33 0.4080 +0.0280 +7.37% 0.4080 0.3930 11:03
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 9.3700 -0.1300 -1.37% 9.3700 9.3700 09:35
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 5.5000 -0.2300 -4.01% 5.5000 5.5000 09:52
XBTC Xhibit Corp. +1.54 1.6500 +0.0200 +1.23% 1.6500 1.6500 10:26
DUMA Duma Energy Corp +1.53 1.9800 -0.0200 -1.00% 1.9800 1.8200 10:46
BTHE Boston Therapeutics +1.36 1.5700 unch unch 1.6500 1.5700 10:28
FNMAS Fannie Mae Pfd S +1.33 6.1200 +0.0400 +0.66% 6.1500 6.0700 11:02
SHPR Poly Shield Technologies Inc +1.33 1.0000 -0.0500 -4.76% 1.0100 1.0000 10:19
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 0.6500 +0.0200 +3.17% 0.6500 0.6305 10:52
SVLT Sunvault Energy Inc. +1.14 0.6000 +0.0500 +9.09% 0.6000 0.4900 10:14
NCBS Nicolet +1.12 16.6000 +0.3400 +2.09% 16.6000 16.4500 10/18/13
SFES Safestitch Medical +1.03 1.5900 +0.0100 +0.63% 1.5900 1.5500 10:32
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 0.5400 -0.0008 -0.15% 0.5530 0.5240 10:59
FMBP First Mountain Bancorp [Ca] +0.91 7.0000 unch unch 7.0000 7.0000 11:03
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 0.2915 -0.0035 -1.19% 0.2950 0.2915 10:49
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 1.3000 -0.0900 -6.47% 1.3100 1.3000 10:15
MMTIF Micromem Tech Inc +0.66 0.3950 -0.0050 -1.25% 0.4500 0.3950 10:12
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 unch unch 3.0500 3.0500 09:57
CZICF Canadian Zinc Corp +0.54 0.4655 +0.0155 +3.44% 0.4655 0.4500 09:37
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 unch unch 9.4000 9.4000 09:41
UMAX Umax Group Corp +0.45 1.5800 +0.0300 +1.94% 1.5900 1.2500 10:54
LPAD Lapolla Industries +0.45 0.4400 unch unch 0.4400 0.3200 10:03
FMCC Freddie Mac +0.41 1.5400 +0.0500 +3.36% 1.5600 1.4900 11:03
UREE U.S. Rare Earths Inc +0.40 2.0000 unch unch 2.0600 2.0000 10:52
CLCN Creative Learning Corp +0.39 1.8500 +0.1000 +5.71% 1.8500 1.7500 10:50
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 0.4000 +0.0200 +5.26% 0.4000 0.3900 10:51
VUZI Vuzix Corp +0.33 2.2600 +0.0500 +2.26% 2.2800 2.2100 11:02
FVRG Forevergreen Worldwide Corporation +0.32 1.3800 +0.0300 +2.22% 1.4500 1.3800 11:03
BYLK Baylake Corp +0.29 10.8000 unch unch 10.8000 10.8000 10:00
VASO Vasomedical Inc +0.26 0.2602 -0.0098 -3.63% 0.2700 0.2602 10:38
MRIC Mri Interventions +0.24 1.4600 -0.0100 -0.68% 1.4700 1.4600 10:30
SITO Single Touch Systems +0.23 0.5500 -0.0180 -3.17% 0.5680 0.5500 09:57
HIPP Hipcricket Inc +0.18 0.5000 -0.0050 -0.99% 0.5100 0.4998 10:48
PUGE Puget Technologies +0.18 0.9250 +0.0100 +1.09% 0.9250 0.9200 10:24
FNMA Fannie Mae +0.18 1.5900 +0.0500 +3.25% 1.6200 1.5500 11:03
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 8.1000 +0.0200 +0.25% 8.1700 8.0400 10:57
FMAR First Mariner Bancorp +0.16 1.0000 +0.0100 +1.01% 1.0000 0.9700 10:51
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 2.7000 -0.0100 -0.37% 2.7000 2.7000 11:03
DAKP Mct Holding Corp. +0.07 2.4900 -0.0100 -0.40% 2.5000 2.3500 10:55
WTER Alkaline Water Company Inc. (The) +0.06 0.6160 +0.0140 +2.33% 0.6240 0.6100 11:03
VPIG Virtual Piggy Inc +0.06 1.0600 unch unch 1.0600 1.0600 09:52
FMCCO Freddie Mac 5.81 O +0.03 9.3500 +0.0500 +0.54% 9.3500 9.2900 10:31
CZFS Citizens Fincl Svcs unch 47.0000 unch unch 47.0000 47.0000 10/18/13
FNMAI Fed Ntl Mtg Ser Q unch 5.0900 +0.0900 +1.80% 5.0900 5.0900 10:11
AMBZ American Business Bank unch 29.0000 unch unch 29.0000 29.0000 10/18/13
SNWV Sanuwave Health Inc unch 0.7330 +0.0130 +1.81% 0.7330 0.6910 10:39
FMCKL Freddie Mac 6.02 Pfd unch 5.0300 +0.0300 +0.60% 5.0300 5.0300 10:46
STVI Snap Interactive unch 0.5900 -0.0100 -1.67% 0.5950 0.5900 09:32
LIQT Blue Moose Media unch 2.7700 +0.0700 +2.59% 2.7700 2.7700 10:03
FCBS First Century Bnkshrs Inc unch 15.0000 unch unch 15.0000 15.0000 10:42
FMCB Farmers & Merch Bcp unch 406.0000 unch unch 406.0000 406.0000 10:54
DRIO Labstyle unch 2.6000 +0.1000 +4.00% 2.6000 2.4900 09:40
FNMAG Fannie Mae 5.375 I unch 9.4100 unch unch 9.4100 9.4100 11:03
HLAN Heartland Banccorp unch 33.0000 unch unch 33.0000 33.0000 10/18/13
FMCKI Federal Home Loan Mortgage Corporation. unch 5.0000 +0.0500 +1.01% 5.0000 4.9400 10:40
FNMFM Fed Natl Mtg Pfd E unch 10.0000 unch unch 10.0000 10.0000 10:44
AEGA Aegea Inc. unch 2.4100 -0.0100 -0.41% 2.4300 2.4100 10:02
APPA A.P. Pharma unch 0.4200 +0.0050 +1.20% 0.4300 0.4200 11:03
BFDI Brekford Intl Corp unch 0.4700 -0.0080 -1.67% 0.4780 0.4500 10:55
NROM Noble Romans Inc unch 1.5800 -0.0100 -0.63% 1.5900 1.5800 10:32
CRVW Careview Comm Inc unch 0.5100 +0.0100 +2.00% 0.5100 0.5100 09:32
GLSO Glassesoff Inc. unch 1.2400 +0.0100 +0.81% 1.2600 1.2100 10:31
HTBC Hilltop Comty Bcp Nj unch 9.3500 unch unch 9.3500 9.3500 10/18/13
SMTP Smtp Inc unch 1.0600 unch unch 1.0600 1.0600 10/18/13
GTHP Guided Therapeutics unch 0.6075 -0.0025 -0.41% 0.6099 0.6075 10:54
ENCR Ener Core Inc unch 1.5100 unch unch 1.5300 1.5100 10/18/13
NWIN Northwest Indiana Bancorp unch 24.0000 unch unch 24.0000 24.0000 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 0.2795 +0.0005 +0.18% 0.2795 0.2795 10:48
BZNE Biozone Pharm -0.08 0.7560 -0.0940 -11.06% 0.8800 0.7520 11:03
AEYE Audioeye Inc -0.08 0.4201 -0.0449 -9.66% 0.4650 0.4201 10:43
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 0.3180 -0.0091 -2.78% 0.3295 0.3175 10:04
NUIN Nutrastar Intl Inc -0.13 1.0000 -0.0400 -3.85% 1.0000 1.0000 10:29
AMZG American Eagle Energy Corp -0.14 2.2300 +0.0600 +2.76% 2.2900 2.1400 11:03
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 1.9000 -0.1700 -8.21% 2.0000 1.9000 10:24
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FTTN First Titan Corp. +3.14 2.2400 +0.9600 +75.00% 2.3700 1.3000 11:03
FRAF Franklin Finl Svcs Corp +3.02 16.2000 unch unch 16.2000 16.2000 09:34
FMAO Farmers & Merch Banc +2.91 21.7000 +0.7000 +3.33% 21.7000 20.9500 10:08
ACLZ Accelerize New Media +2.64 1.5000 -0.0200 -1.32% 1.7100 1.5000 10:54
PNDMF Pni Digital Media +2.41 0.8206 +0.0002 +0.02% 0.8264 0.8100 10:30
PTQMF Petaquilla Minerals +2.33 0.4080 +0.0280 +7.37% 0.4080 0.3930 11:03
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 9.3700 -0.1300 -1.37% 9.3700 9.3700 09:35
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 5.5000 -0.2300 -4.01% 5.5000 5.5000 09:52
XBTC Xhibit Corp. +1.54 1.6500 +0.0200 +1.23% 1.6500 1.6500 10:26
DUMA Duma Energy Corp +1.53 1.9800 -0.0200 -1.00% 1.9800 1.8200 10:46
BTHE Boston Therapeutics +1.36 1.5700 unch unch 1.6500 1.5700 10:28
FNMAS Fannie Mae Pfd S +1.33 6.1200 +0.0400 +0.66% 6.1500 6.0700 11:02
SHPR Poly Shield Technologies Inc +1.33 1.0000 -0.0500 -4.76% 1.0100 1.0000 10:19
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 0.6500 +0.0200 +3.17% 0.6500 0.6305 10:52
SVLT Sunvault Energy Inc. +1.14 0.6000 +0.0500 +9.09% 0.6000 0.4900 10:14
NCBS Nicolet +1.12 16.6000 +0.3400 +2.09% 16.6000 16.4500 10/18/13
SFES Safestitch Medical +1.03 1.5900 +0.0100 +0.63% 1.5900 1.5500 10:32
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 0.5400 -0.0008 -0.15% 0.5530 0.5240 10:59
FMBP First Mountain Bancorp [Ca] +0.91 7.0000 unch unch 7.0000 7.0000 11:03
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 0.2915 -0.0035 -1.19% 0.2950 0.2915 10:49
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 1.3000 -0.0900 -6.47% 1.3100 1.3000 10:15
MMTIF Micromem Tech Inc +0.66 0.3950 -0.0050 -1.25% 0.4500 0.3950 10:12
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 unch unch 3.0500 3.0500 09:57
CZICF Canadian Zinc Corp +0.54 0.4655 +0.0155 +3.44% 0.4655 0.4500 09:37
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 unch unch 9.4000 9.4000 09:41
UMAX Umax Group Corp +0.45 1.5800 +0.0300 +1.94% 1.5900 1.2500 10:54
LPAD Lapolla Industries +0.45 0.4400 unch unch 0.4400 0.3200 10:03
FMCC Freddie Mac +0.41 1.5400 +0.0500 +3.36% 1.5600 1.4900 11:03
UREE U.S. Rare Earths Inc +0.40 2.0000 unch unch 2.0600 2.0000 10:52
CLCN Creative Learning Corp +0.39 1.8500 +0.1000 +5.71% 1.8500 1.7500 10:50
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 0.4000 +0.0200 +5.26% 0.4000 0.3900 10:51
VUZI Vuzix Corp +0.33 2.2600 +0.0500 +2.26% 2.2800 2.2100 11:02
FVRG Forevergreen Worldwide Corporation +0.32 1.3800 +0.0300 +2.22% 1.4500 1.3800 11:03
BYLK Baylake Corp +0.29 10.8000 unch unch 10.8000 10.8000 10:00
VASO Vasomedical Inc +0.26 0.2602 -0.0098 -3.63% 0.2700 0.2602 10:38
MRIC Mri Interventions +0.24 1.4600 -0.0100 -0.68% 1.4700 1.4600 10:30
SITO Single Touch Systems +0.23 0.5500 -0.0180 -3.17% 0.5680 0.5500 09:57
HIPP Hipcricket Inc +0.18 0.5000 -0.0050 -0.99% 0.5100 0.4998 10:48
PUGE Puget Technologies +0.18 0.9250 +0.0100 +1.09% 0.9250 0.9200 10:24
FNMA Fannie Mae +0.18 1.5900 +0.0500 +3.25% 1.6200 1.5500 11:03
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 8.1000 +0.0200 +0.25% 8.1700 8.0400 10:57
FMAR First Mariner Bancorp +0.16 1.0000 +0.0100 +1.01% 1.0000 0.9700 10:51
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 2.7000 -0.0100 -0.37% 2.7000 2.7000 11:03
DAKP Mct Holding Corp. +0.07 2.4900 -0.0100 -0.40% 2.5000 2.3500 10:55
WTER Alkaline Water Company Inc. (The) +0.06 0.6160 +0.0140 +2.33% 0.6240 0.6100 11:03
VPIG Virtual Piggy Inc +0.06 1.0600 unch unch 1.0600 1.0600 09:52
FMCCO Freddie Mac 5.81 O +0.03 9.3500 +0.0500 +0.54% 9.3500 9.2900 10:31
CZFS Citizens Fincl Svcs unch 47.0000 unch unch 47.0000 47.0000 10/18/13
FNMAI Fed Ntl Mtg Ser Q unch 5.0900 +0.0900 +1.80% 5.0900 5.0900 10:11
AMBZ American Business Bank unch 29.0000 unch unch 29.0000 29.0000 10/18/13
SNWV Sanuwave Health Inc unch 0.7330 +0.0130 +1.81% 0.7330 0.6910 10:39
FMCKL Freddie Mac 6.02 Pfd unch 5.0300 +0.0300 +0.60% 5.0300 5.0300 10:46
STVI Snap Interactive unch 0.5900 -0.0100 -1.67% 0.5950 0.5900 09:32
LIQT Blue Moose Media unch 2.7700 +0.0700 +2.59% 2.7700 2.7700 10:03
FCBS First Century Bnkshrs Inc unch 15.0000 unch unch 15.0000 15.0000 10:42
FMCB Farmers & Merch Bcp unch 406.0000 unch unch 406.0000 406.0000 10:54
DRIO Labstyle unch 2.6000 +0.1000 +4.00% 2.6000 2.4900 09:40
FNMAG Fannie Mae 5.375 I unch 9.4100 unch unch 9.4100 9.4100 11:03
HLAN Heartland Banccorp unch 33.0000 unch unch 33.0000 33.0000 10/18/13
FMCKI Federal Home Loan Mortgage Corporation. unch 5.0000 +0.0500 +1.01% 5.0000 4.9400 10:40
FNMFM Fed Natl Mtg Pfd E unch 10.0000 unch unch 10.0000 10.0000 10:44
AEGA Aegea Inc. unch 2.4100 -0.0100 -0.41% 2.4300 2.4100 10:02
APPA A.P. Pharma unch 0.4200 +0.0050 +1.20% 0.4300 0.4200 11:03
BFDI Brekford Intl Corp unch 0.4700 -0.0080 -1.67% 0.4780 0.4500 10:55
NROM Noble Romans Inc unch 1.5800 -0.0100 -0.63% 1.5900 1.5800 10:32
CRVW Careview Comm Inc unch 0.5100 +0.0100 +2.00% 0.5100 0.5100 09:32
GLSO Glassesoff Inc. unch 1.2400 +0.0100 +0.81% 1.2600 1.2100 10:31
HTBC Hilltop Comty Bcp Nj unch 9.3500 unch unch 9.3500 9.3500 10/18/13
SMTP Smtp Inc unch 1.0600 unch unch 1.0600 1.0600 10/18/13
GTHP Guided Therapeutics unch 0.6075 -0.0025 -0.41% 0.6099 0.6075 10:54
ENCR Ener Core Inc unch 1.5100 unch unch 1.5300 1.5100 10/18/13
NWIN Northwest Indiana Bancorp unch 24.0000 unch unch 24.0000 24.0000 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 0.2795 +0.0005 +0.18% 0.2795 0.2795 10:48
BZNE Biozone Pharm -0.08 0.7560 -0.0940 -11.06% 0.8800 0.7520 11:03
AEYE Audioeye Inc -0.08 0.4201 -0.0449 -9.66% 0.4650 0.4201 10:43
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 0.3180 -0.0091 -2.78% 0.3295 0.3175 10:04
NUIN Nutrastar Intl Inc -0.13 1.0000 -0.0400 -3.85% 1.0000 1.0000 10:29
AMZG American Eagle Energy Corp -0.14 2.2300 +0.0600 +2.76% 2.2900 2.1400 11:03
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 1.9000 -0.1700 -8.21% 2.0000 1.9000 10:24
(0)
(0)
