Posted On: 10/21/2013 12:23:10 PM
Post# of 39348
OTC/BB Most Active Stocks Monday, October 21, 2013 12:22:46 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PTQMF Petaquilla Minerals +2.88 0.4445 +0.0645 +16.97% 0.4445 0.3930 12:01
FTTN First Titan Corp. +2.47 1.4200 +0.1400 +10.94% 2.3700 1.2800 12:06
UBIQ Ubiquity Broadcasting Corp. +2.07 11.6500 +1.6700 +16.73% 11.6500 10.0100 11:31
FMCKI Federal Home Loan Mortgage Corporation. +2.00 5.1000 +0.1500 +3.03% 5.1000 4.9400 11:11
VUZI Vuzix Corp +1.99 2.3500 +0.1400 +6.33% 2.4000 2.2100 12:07
FMAO Farmers & Merch Banc +1.81 21.7000 +0.7000 +3.33% 21.7000 20.9500 10:08
AMZG American Eagle Energy Corp +1.47 2.2400 +0.0700 +3.23% 2.2900 2.1400 12:03
FKYS First Keystone Corp +1.13 26.7500 +0.5000 +1.90% 26.7500 26.7500 10:14
ENSV Enservco Corpporation +1.07 1.3800 +0.0700 +5.34% 1.3800 1.3000 11:59
FNMA Fannie Mae +1.03 1.6000 +0.0600 +3.90% 1.6200 1.5500 12:06
FMCC Freddie Mac +0.98 1.5500 +0.0600 +4.03% 1.5600 1.4900 12:06
PUGE Puget Technologies +0.92 1.0000 +0.0850 +9.29% 1.0000 0.9200 11:52
FNMAI Fed Ntl Mtg Ser Q +0.92 5.0900 +0.0900 +1.80% 5.0900 5.0900 11:48
FNMAJ Fannie Mae Pfd R +0.90 5.3500 +0.0800 +1.52% 5.3500 5.2800 10:45
DRIO Labstyle +0.73 2.5500 +0.0500 +2.00% 2.6000 2.4900 11:06
LIQT Blue Moose Media +0.70 2.7700 +0.0700 +2.59% 2.7700 2.7700 10:03
OBJE Obscene Jeans Corp +0.66 0.4000 +0.0200 +5.26% 0.4000 0.3900 11:54
MSHF Mediashift Inc. +0.63 3.4000 +0.1500 +4.62% 3.4000 3.2500 10:31
SVLT Sunvault Energy Inc. +0.63 0.5800 +0.0300 +5.45% 0.6000 0.4900 11:45
FNMAL Fed Natl Mtg Pfd M +0.62 9.5300 +0.1300 +1.38% 9.5300 9.4000 12:04
SNWV Sanuwave Health Inc +0.60 0.7330 +0.0130 +1.81% 0.7330 0.6910 10:39
HIIT Hii Technologies +0.56 0.3600 +0.0100 +2.86% 0.3700 0.3450 12:05
FMCCO Freddie Mac 5.81 O +0.53 9.4500 +0.1500 +1.61% 9.4500 9.2900 11:55
FVRG Forevergreen Worldwide Corporation +0.50 1.4500 +0.1000 +7.41% 1.4900 1.3800 11:58
MRIC Mri Interventions +0.47 1.4900 +0.0200 +1.36% 1.4900 1.4600 11:59
MMTIF Micromem Tech Inc +0.45 0.4300 +0.0300 +7.50% 0.4500 0.3950 12:06
FNMAS Fannie Mae Pfd S +0.38 6.1000 +0.0200 +0.33% 6.1500 6.0700 12:07
NXTD Nxt-Id +0.37 5.6000 +0.1100 +2.00% 6.2500 5.0600 12:06
FMCKO Fed Home Ln Mtg +0.33 4.9000 +0.0500 +1.03% 5.0500 4.9000 11:09
APPA A.P. Pharma +0.29 0.4200 +0.0050 +1.20% 0.4300 0.4200 11:55
FMCCS Fed Homeln Pfd +0.27 9.4000 +0.0500 +0.53% 9.4000 9.4000 11:32
GLSO Glassesoff Inc. +0.26 1.2400 +0.0100 +0.81% 1.2600 1.2100 10:31
NAMG North American Oil +0.25 1.0000 +0.0200 +2.04% 1.0000 0.9801 11:59
FMCKL Freddie Mac 6.02 Pfd +0.22 5.0300 +0.0300 +0.60% 5.0300 5.0300 10:46
DECN Decision Diagnostics Corp +0.22 0.6400 +0.0100 +1.59% 0.6600 0.6305 12:06
FMCKJ Freddie Mac Pfd Z +0.19 6.1100 +0.0100 +0.16% 6.1500 6.0500 11:53
FMAR First Mariner Bancorp +0.15 1.0000 +0.0100 +1.01% 1.0000 0.9700 10:51
WTER Alkaline Water Company Inc. (The) +0.12 0.6100 +0.0080 +1.33% 0.6240 0.6000 12:04
ISDR Issuer Direct Corp +0.11 8.1000 +0.0200 +0.25% 8.1700 8.0400 10:57
HPTO Hopto Inc. +0.10 0.5430 +0.0022 +0.41% 0.5530 0.5240 12:02
UMAX Umax Group Corp +0.05 1.5600 +0.0100 +0.65% 1.5900 1.2500 12:04
HRAA Health Rev Assurn +0.03 0.2795 +0.0005 +0.18% 0.2795 0.2795 10:48
FRAF Franklin Finl Svcs Corp unch 16.2000 unch unch 16.2000 16.2000 09:34
VASO Vasomedical Inc unch 0.2320 -0.0380 -14.07% 0.2700 0.2320 11:33
AXIH Axion Intl Hldgs Inc unch 0.5000 unch unch 0.5000 0.4850 11:12
UREE U.S. Rare Earths Inc unch 2.0000 unch unch 2.0600 2.0000 10:52
CWBB Commonwealth Bus Bk unch 19.9000 unch unch 19.9000 19.9000 10:00
VPIG Virtual Piggy Inc unch 1.0600 unch unch 1.0600 1.0600 11:29
FMBP First Mountain Bancorp [Ca] unch 7.0000 unch unch 7.0000 7.0000 11:03
SNGX Soligenix Inc. unch 2.0800 unch unch 2.1400 1.9000 11:40
FMCKP Freddie Mac 5.7 Pfd unch 9.2500 unch unch 9.2600 9.2500 11:50
CLCN Creative Learning Corp unch 1.7500 unch unch 1.8500 1.7500 11:27
CZICF Canadian Zinc Corp unch 0.4440 -0.0060 -1.33% 0.4655 0.4440 11:51
BYLK Baylake Corp unch 10.8000 unch unch 10.8000 10.8000 10:00
SFES Safestitch Medical unch 1.5800 unch unch 1.5900 1.5500 12:03
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.1500 8.1000 12:06
NROM Noble Romans Inc unch 1.5900 unch unch 1.6000 1.5800 12:03
XBTC Xhibit Corp. unch 1.6500 +0.0200 +1.23% 1.6500 1.6500 10:26
CRVW Careview Comm Inc unch 0.5100 +0.0100 +2.00% 0.5100 0.5100 09:32
PARR Par Pete Corp unch 2.0000 unch unch 2.0000 2.0000 11:34
FNMFM Fed Natl Mtg Pfd E unch 10.0000 unch unch 10.0000 10.0000 10:44
FMCB Farmers & Merch Bcp unch 406.0000 unch unch 406.0000 406.0000 10:54
NSSI Network-1 Sec Solu unch 1.7000 unch unch 1.7200 1.6500 11:41
FNMAG Fannie Mae 5.375 I unch 9.4100 unch unch 9.4100 9.4100 11:03
FCBS First Century Bnkshrs Inc unch 15.0000 unch unch 15.0000 15.0000 10:42
MARA Marathon Patent Group Inc. -0.04 5.7200 -0.0100 -0.17% 5.7200 5.5000 12:03
SIAF Sino Agro Food Inc -0.04 0.5190 -0.0010 -0.19% 0.5450 0.5190 11:23
AEGA Aegea Inc. -0.05 2.4100 -0.0100 -0.41% 2.4300 2.4100 10:02
CIGW Cig Wireless Corp -0.09 2.7000 -0.0100 -0.37% 2.7000 2.7000 11:03
DAKP Mct Holding Corp. -0.13 2.4800 -0.0200 -0.80% 2.5000 2.3500 12:07
ACLZ Accelerize New Media -0.15 1.5000 -0.0200 -1.32% 1.7100 1.5000 12:05
GTHP Guided Therapeutics -0.16 0.6075 -0.0025 -0.41% 0.6099 0.6075 10:54
AKPB Alaska Pac Bancshs -0.17 11.6500 -0.0500 -0.43% 11.6500 11.6500 09:38
HIPP Hipcricket Inc -0.20 0.4950 -0.0100 -1.98% 0.5100 0.4950 12:05
STVI Snap Interactive -0.22 0.5900 -0.0100 -1.67% 0.5950 0.5900 09:32
LBMH Liberator Medical Hl -0.23 2.0600 -0.0200 -0.96% 2.1000 2.0500 12:07
DUMA Duma Energy Corp -0.35 1.9800 -0.0200 -1.00% 1.9800 1.8200 10:46
PFIE Profire Energy Inc -0.36 3.0000 -0.0500 -1.64% 3.0500 3.0000 11:32
TQLA Montalvo Spirits In -0.40 0.3190 -0.0081 -2.48% 0.3295 0.3175 11:40
NUIN Nutrastar Intl Inc -0.52 1.0000 -0.0400 -3.85% 1.0000 1.0000 10:29
PNDMF Pni Digital Media -0.54 0.7896 -0.0308 -3.75% 0.8264 0.7818 11:44
BNET Bion Environmental Technologies Inc. -0.62 1.3200 -0.0700 -5.04% 1.3200 1.3000 11:42
SITO Single Touch Systems -0.62 0.5500 -0.0180 -3.17% 0.5680 0.5500 09:57
ZERO Save The World Air I -0.65 1.2600 -0.0200 -1.56% 1.3100 1.2600 12:07
BTHE Boston Therapeutics -0.67 1.4000 -0.1700 -10.83% 1.6500 1.4000 11:36
TTNP Titan Pharma Inc -0.70 0.8400 -0.0535 -5.99% 0.8950 0.8400 12:02
BFDI Brekford Intl Corp -0.76 0.4700 -0.0080 -1.67% 0.4780 0.4500 10:55
CLDS Cloud Star Corp -0.83 0.3700 -0.0300 -7.50% 0.4200 0.3600 12:07
BZNE Biozone Pharm -0.88 0.7400 -0.1100 -12.94% 0.8800 0.6500 12:06
CYRX Cryoport Inc -0.90 0.4500 -0.0200 -4.26% 0.4800 0.4500 11:46
SHPR Poly Shield Technologies Inc -0.90 1.0000 -0.0500 -4.76% 1.0100 1.0000 10:19
NHLD National Holdings -0.99 0.3600 -0.0100 -2.70% 0.3700 0.3600 11:58
PROP Propell Corp -1.00 0.3530 -0.0270 -7.11% 0.3900 0.3510 12:03
FMCCL Freddie Mac Var RTS -1.06 9.3000 -0.2000 -2.11% 9.3700 9.3000 11:58
ARTH Arch Therapeutics Inc. -1.06 0.2800 -0.0150 -5.08% 0.2950 0.2800 11:58
FPMI Fluoropharma Medical Inc -1.07 0.6200 -0.0300 -4.62% 0.6200 0.6200 11:38
ENGA Engage Mobility Inc. -1.15 1.9000 -0.1700 -8.21% 2.0000 1.9000 10:24
ECAU Echo Automotive Inc -1.87 0.2700 -0.0250 -8.47% 0.2950 0.2700 11:27
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PTQMF Petaquilla Minerals +2.88 0.4445 +0.0645 +16.97% 0.4445 0.3930 12:01
FTTN First Titan Corp. +2.47 1.4200 +0.1400 +10.94% 2.3700 1.2800 12:06
UBIQ Ubiquity Broadcasting Corp. +2.07 11.6500 +1.6700 +16.73% 11.6500 10.0100 11:31
FMCKI Federal Home Loan Mortgage Corporation. +2.00 5.1000 +0.1500 +3.03% 5.1000 4.9400 11:11
VUZI Vuzix Corp +1.99 2.3500 +0.1400 +6.33% 2.4000 2.2100 12:07
FMAO Farmers & Merch Banc +1.81 21.7000 +0.7000 +3.33% 21.7000 20.9500 10:08
AMZG American Eagle Energy Corp +1.47 2.2400 +0.0700 +3.23% 2.2900 2.1400 12:03
FKYS First Keystone Corp +1.13 26.7500 +0.5000 +1.90% 26.7500 26.7500 10:14
ENSV Enservco Corpporation +1.07 1.3800 +0.0700 +5.34% 1.3800 1.3000 11:59
FNMA Fannie Mae +1.03 1.6000 +0.0600 +3.90% 1.6200 1.5500 12:06
FMCC Freddie Mac +0.98 1.5500 +0.0600 +4.03% 1.5600 1.4900 12:06
PUGE Puget Technologies +0.92 1.0000 +0.0850 +9.29% 1.0000 0.9200 11:52
FNMAI Fed Ntl Mtg Ser Q +0.92 5.0900 +0.0900 +1.80% 5.0900 5.0900 11:48
FNMAJ Fannie Mae Pfd R +0.90 5.3500 +0.0800 +1.52% 5.3500 5.2800 10:45
DRIO Labstyle +0.73 2.5500 +0.0500 +2.00% 2.6000 2.4900 11:06
LIQT Blue Moose Media +0.70 2.7700 +0.0700 +2.59% 2.7700 2.7700 10:03
OBJE Obscene Jeans Corp +0.66 0.4000 +0.0200 +5.26% 0.4000 0.3900 11:54
MSHF Mediashift Inc. +0.63 3.4000 +0.1500 +4.62% 3.4000 3.2500 10:31
SVLT Sunvault Energy Inc. +0.63 0.5800 +0.0300 +5.45% 0.6000 0.4900 11:45
FNMAL Fed Natl Mtg Pfd M +0.62 9.5300 +0.1300 +1.38% 9.5300 9.4000 12:04
SNWV Sanuwave Health Inc +0.60 0.7330 +0.0130 +1.81% 0.7330 0.6910 10:39
HIIT Hii Technologies +0.56 0.3600 +0.0100 +2.86% 0.3700 0.3450 12:05
FMCCO Freddie Mac 5.81 O +0.53 9.4500 +0.1500 +1.61% 9.4500 9.2900 11:55
FVRG Forevergreen Worldwide Corporation +0.50 1.4500 +0.1000 +7.41% 1.4900 1.3800 11:58
MRIC Mri Interventions +0.47 1.4900 +0.0200 +1.36% 1.4900 1.4600 11:59
MMTIF Micromem Tech Inc +0.45 0.4300 +0.0300 +7.50% 0.4500 0.3950 12:06
FNMAS Fannie Mae Pfd S +0.38 6.1000 +0.0200 +0.33% 6.1500 6.0700 12:07
NXTD Nxt-Id +0.37 5.6000 +0.1100 +2.00% 6.2500 5.0600 12:06
FMCKO Fed Home Ln Mtg +0.33 4.9000 +0.0500 +1.03% 5.0500 4.9000 11:09
APPA A.P. Pharma +0.29 0.4200 +0.0050 +1.20% 0.4300 0.4200 11:55
FMCCS Fed Homeln Pfd +0.27 9.4000 +0.0500 +0.53% 9.4000 9.4000 11:32
GLSO Glassesoff Inc. +0.26 1.2400 +0.0100 +0.81% 1.2600 1.2100 10:31
NAMG North American Oil +0.25 1.0000 +0.0200 +2.04% 1.0000 0.9801 11:59
FMCKL Freddie Mac 6.02 Pfd +0.22 5.0300 +0.0300 +0.60% 5.0300 5.0300 10:46
DECN Decision Diagnostics Corp +0.22 0.6400 +0.0100 +1.59% 0.6600 0.6305 12:06
FMCKJ Freddie Mac Pfd Z +0.19 6.1100 +0.0100 +0.16% 6.1500 6.0500 11:53
FMAR First Mariner Bancorp +0.15 1.0000 +0.0100 +1.01% 1.0000 0.9700 10:51
WTER Alkaline Water Company Inc. (The) +0.12 0.6100 +0.0080 +1.33% 0.6240 0.6000 12:04
ISDR Issuer Direct Corp +0.11 8.1000 +0.0200 +0.25% 8.1700 8.0400 10:57
HPTO Hopto Inc. +0.10 0.5430 +0.0022 +0.41% 0.5530 0.5240 12:02
UMAX Umax Group Corp +0.05 1.5600 +0.0100 +0.65% 1.5900 1.2500 12:04
HRAA Health Rev Assurn +0.03 0.2795 +0.0005 +0.18% 0.2795 0.2795 10:48
FRAF Franklin Finl Svcs Corp unch 16.2000 unch unch 16.2000 16.2000 09:34
VASO Vasomedical Inc unch 0.2320 -0.0380 -14.07% 0.2700 0.2320 11:33
AXIH Axion Intl Hldgs Inc unch 0.5000 unch unch 0.5000 0.4850 11:12
UREE U.S. Rare Earths Inc unch 2.0000 unch unch 2.0600 2.0000 10:52
CWBB Commonwealth Bus Bk unch 19.9000 unch unch 19.9000 19.9000 10:00
VPIG Virtual Piggy Inc unch 1.0600 unch unch 1.0600 1.0600 11:29
FMBP First Mountain Bancorp [Ca] unch 7.0000 unch unch 7.0000 7.0000 11:03
SNGX Soligenix Inc. unch 2.0800 unch unch 2.1400 1.9000 11:40
FMCKP Freddie Mac 5.7 Pfd unch 9.2500 unch unch 9.2600 9.2500 11:50
CLCN Creative Learning Corp unch 1.7500 unch unch 1.8500 1.7500 11:27
CZICF Canadian Zinc Corp unch 0.4440 -0.0060 -1.33% 0.4655 0.4440 11:51
BYLK Baylake Corp unch 10.8000 unch unch 10.8000 10.8000 10:00
SFES Safestitch Medical unch 1.5800 unch unch 1.5900 1.5500 12:03
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.1500 8.1000 12:06
NROM Noble Romans Inc unch 1.5900 unch unch 1.6000 1.5800 12:03
XBTC Xhibit Corp. unch 1.6500 +0.0200 +1.23% 1.6500 1.6500 10:26
CRVW Careview Comm Inc unch 0.5100 +0.0100 +2.00% 0.5100 0.5100 09:32
PARR Par Pete Corp unch 2.0000 unch unch 2.0000 2.0000 11:34
FNMFM Fed Natl Mtg Pfd E unch 10.0000 unch unch 10.0000 10.0000 10:44
FMCB Farmers & Merch Bcp unch 406.0000 unch unch 406.0000 406.0000 10:54
NSSI Network-1 Sec Solu unch 1.7000 unch unch 1.7200 1.6500 11:41
FNMAG Fannie Mae 5.375 I unch 9.4100 unch unch 9.4100 9.4100 11:03
FCBS First Century Bnkshrs Inc unch 15.0000 unch unch 15.0000 15.0000 10:42
MARA Marathon Patent Group Inc. -0.04 5.7200 -0.0100 -0.17% 5.7200 5.5000 12:03
SIAF Sino Agro Food Inc -0.04 0.5190 -0.0010 -0.19% 0.5450 0.5190 11:23
AEGA Aegea Inc. -0.05 2.4100 -0.0100 -0.41% 2.4300 2.4100 10:02
CIGW Cig Wireless Corp -0.09 2.7000 -0.0100 -0.37% 2.7000 2.7000 11:03
DAKP Mct Holding Corp. -0.13 2.4800 -0.0200 -0.80% 2.5000 2.3500 12:07
ACLZ Accelerize New Media -0.15 1.5000 -0.0200 -1.32% 1.7100 1.5000 12:05
GTHP Guided Therapeutics -0.16 0.6075 -0.0025 -0.41% 0.6099 0.6075 10:54
AKPB Alaska Pac Bancshs -0.17 11.6500 -0.0500 -0.43% 11.6500 11.6500 09:38
HIPP Hipcricket Inc -0.20 0.4950 -0.0100 -1.98% 0.5100 0.4950 12:05
STVI Snap Interactive -0.22 0.5900 -0.0100 -1.67% 0.5950 0.5900 09:32
LBMH Liberator Medical Hl -0.23 2.0600 -0.0200 -0.96% 2.1000 2.0500 12:07
DUMA Duma Energy Corp -0.35 1.9800 -0.0200 -1.00% 1.9800 1.8200 10:46
PFIE Profire Energy Inc -0.36 3.0000 -0.0500 -1.64% 3.0500 3.0000 11:32
TQLA Montalvo Spirits In -0.40 0.3190 -0.0081 -2.48% 0.3295 0.3175 11:40
NUIN Nutrastar Intl Inc -0.52 1.0000 -0.0400 -3.85% 1.0000 1.0000 10:29
PNDMF Pni Digital Media -0.54 0.7896 -0.0308 -3.75% 0.8264 0.7818 11:44
BNET Bion Environmental Technologies Inc. -0.62 1.3200 -0.0700 -5.04% 1.3200 1.3000 11:42
SITO Single Touch Systems -0.62 0.5500 -0.0180 -3.17% 0.5680 0.5500 09:57
ZERO Save The World Air I -0.65 1.2600 -0.0200 -1.56% 1.3100 1.2600 12:07
BTHE Boston Therapeutics -0.67 1.4000 -0.1700 -10.83% 1.6500 1.4000 11:36
TTNP Titan Pharma Inc -0.70 0.8400 -0.0535 -5.99% 0.8950 0.8400 12:02
BFDI Brekford Intl Corp -0.76 0.4700 -0.0080 -1.67% 0.4780 0.4500 10:55
CLDS Cloud Star Corp -0.83 0.3700 -0.0300 -7.50% 0.4200 0.3600 12:07
BZNE Biozone Pharm -0.88 0.7400 -0.1100 -12.94% 0.8800 0.6500 12:06
CYRX Cryoport Inc -0.90 0.4500 -0.0200 -4.26% 0.4800 0.4500 11:46
SHPR Poly Shield Technologies Inc -0.90 1.0000 -0.0500 -4.76% 1.0100 1.0000 10:19
NHLD National Holdings -0.99 0.3600 -0.0100 -2.70% 0.3700 0.3600 11:58
PROP Propell Corp -1.00 0.3530 -0.0270 -7.11% 0.3900 0.3510 12:03
FMCCL Freddie Mac Var RTS -1.06 9.3000 -0.2000 -2.11% 9.3700 9.3000 11:58
ARTH Arch Therapeutics Inc. -1.06 0.2800 -0.0150 -5.08% 0.2950 0.2800 11:58
FPMI Fluoropharma Medical Inc -1.07 0.6200 -0.0300 -4.62% 0.6200 0.6200 11:38
ENGA Engage Mobility Inc. -1.15 1.9000 -0.1700 -8.21% 2.0000 1.9000 10:24
ECAU Echo Automotive Inc -1.87 0.2700 -0.0250 -8.47% 0.2950 0.2700 11:27
(0)
(0)
