Posted On: 10/21/2013 1:26:07 PM
Post# of 39348
OTC/BB Most Active Stocks Monday, October 21, 2013 1:25:42 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FTTN First Titan Corp. +3.70 1.6000 +0.3200 +25.00% 2.3700 1.2800 13:09
VUZI Vuzix Corp +2.59 2.4100 +0.2000 +9.05% 2.4400 2.2100 13:00
PTQMF Petaquilla Minerals +2.16 0.4222 +0.0422 +11.11% 0.4518 0.3930 12:32
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
FMAO Farmers & Merch Banc +1.81 21.7000 +0.7000 +3.33% 21.7000 20.9500 10:08
PUGE Puget Technologies +1.38 1.0500 +0.1350 +14.75% 1.0500 0.9200 13:00
LIQT Blue Moose Media +1.33 2.8400 +0.1400 +5.19% 2.8600 2.7500 13:06
TRII Trio Resources Inc +1.19 0.3010 +0.0660 +28.09% 0.3200 0.3010 12:29
FKYS First Keystone Corp +1.13 26.7500 +0.5000 +1.90% 26.7500 26.7500 10:14
NXTD Nxt-Id +1.12 5.8300 +0.3400 +6.19% 6.2500 5.0600 13:08
ENSV Enservco Corpporation +1.07 1.3800 +0.0700 +5.34% 1.3800 1.3000 12:17
FNMA Fannie Mae +1.03 1.6000 +0.0600 +3.90% 1.6200 1.5500 13:10
AMZG American Eagle Energy Corp +0.98 2.2400 +0.0700 +3.23% 2.2900 2.1400 13:05
FMCC Freddie Mac +0.98 1.5400 +0.0500 +3.36% 1.5600 1.4900 13:09
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% 5.3800 5.2800 13:07
FNMAS Fannie Mae Pfd S +0.75 6.1200 +0.0400 +0.66% 6.1500 6.0500 13:09
KDUS Cadus Corp +0.72 1.5400 +0.0200 +1.32% 1.5400 1.5400 12:31
OBJE Obscene Jeans Corp +0.66 0.4000 +0.0200 +5.26% 0.4000 0.3900 12:55
DIRI Direct Insite Cp +0.65 1.6500 +0.0600 +3.77% 1.6500 1.6000 12:40
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 12:57
SNWV Sanuwave Health Inc +0.60 0.7330 +0.0130 +1.81% 0.7330 0.6910 10:39
FMCCO Freddie Mac 5.81 O +0.53 9.4600 +0.1600 +1.72% 9.4600 9.2900 12:18
FMCKK Fed Home Ln Mtg 5.0 +0.50 9.3500 +0.1500 +1.63% 9.3500 9.3500 12:23
FVRG Forevergreen Worldwide Corporation +0.45 1.4400 +0.0900 +6.67% 1.4900 1.3800 12:31
FMCKO Fed Home Ln Mtg +0.33 4.9000 +0.0500 +1.03% 5.0500 4.9000 11:09
MMTIF Micromem Tech Inc +0.31 0.4200 +0.0200 +5.00% 0.4500 0.3950 12:15
APPA A.P. Pharma +0.29 0.4200 +0.0050 +1.20% 0.4300 0.4200 12:59
CLCN Creative Learning Corp +0.29 1.7800 +0.0300 +1.71% 1.8500 1.7500 12:57
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
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 12:58
FNMAL Fed Natl Mtg Pfd M +0.19 9.4400 +0.0400 +0.43% 9.5300 9.4000 12:40
NAMG North American Oil +0.13 0.9900 +0.0100 +1.02% 1.0000 0.9801 13:05
VPIG Virtual Piggy Inc +0.12 1.0700 +0.0100 +0.94% 1.0700 1.0600 12:44
MARA Marathon Patent Group Inc. +0.07 5.7500 +0.0200 +0.35% 5.7500 5.5000 13:04
PFIE Profire Energy Inc +0.07 3.0600 +0.0100 +0.33% 3.0600 3.0000 12:21
UMAX Umax Group Corp +0.05 1.5600 +0.0100 +0.65% 1.5900 1.2500 13:01
FMCCT Federal Home Loan Mortgage Corporation. +0.04 9.4100 +0.0100 +0.11% 9.4100 9.4100 12:51
HRAA Health Rev Assurn +0.03 0.2795 +0.0005 +0.18% 0.2795 0.2795 10:48
DRIO Labstyle unch 2.5000 unch unch 2.6000 2.4900 13:10
FNMAG Fannie Mae 5.375 I unch 9.4100 unch unch 9.4100 9.4100 11:03
VASO Vasomedical Inc unch 0.2700 unch unch 0.2700 0.2320 12:09
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.1500 8.1000 13:01
CRVW Careview Comm Inc unch 0.5000 unch unch 0.5100 0.4800 13:01
CWBB Commonwealth Bus Bk unch 19.9000 unch unch 19.9000 19.9000 10:00
NROM Noble Romans Inc unch 1.5900 unch unch 1.6000 1.5800 12:03
PARR Par Pete Corp unch 2.0000 unch unch 2.0000 2.0000 13:09
BYLK Baylake Corp unch 10.8000 unch unch 10.8000 10.8000 10:00
FNMFM Fed Natl Mtg Pfd E unch 10.0000 unch unch 10.0000 10.0000 10:44
NHLD National Holdings unch 0.3700 unch unch 0.3700 0.3600 12:55
FMCKP Freddie Mac 5.7 Pfd unch 9.2500 unch unch 9.2600 9.2500 11:50
FRAF Franklin Finl Svcs Corp unch 16.2000 unch unch 16.2000 16.2000 09:34
NSSI Network-1 Sec Solu unch 1.7000 unch unch 1.7200 1.6500 11:41
AXIH Axion Intl Hldgs Inc unch 0.5000 unch unch 0.5000 0.4850 11:12
FMBP First Mountain Bancorp [Ca] unch 7.0000 unch unch 7.0000 7.0000 13:09
FMCB Farmers & Merch Bcp unch 406.0000 unch unch 406.0000 406.0000 10:54
FCBS First Century Bnkshrs Inc unch 15.0000 unch unch 15.0000 15.0000 10:42
FMCKJ Freddie Mac Pfd Z unch 6.1200 +0.0200 +0.33% 6.1500 6.0500 13:10
UREE U.S. Rare Earths Inc unch 2.0000 unch unch 2.0600 2.0000 10:52
XBTC Xhibit Corp. unch 1.6300 unch unch 1.6500 1.6200 12:09
ZERO Save The World Air I unch 1.2800 unch unch 1.3100 1.2600 13:07
HPTO Hopto Inc. -0.02 0.5404 -0.0004 -0.07% 0.5530 0.5240 12:42
WTER Alkaline Water Company Inc. (The) -0.02 0.6010 -0.0010 -0.17% 0.6240 0.6000 13:08
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
NUIN Nutrastar Intl Inc -0.13 1.0300 -0.0100 -0.96% 1.0300 0.9060 12:55
DAKP Mct Holding Corp. -0.13 2.4800 -0.0200 -0.80% 2.5000 2.3500 13:05
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 -0.18 0.5000 -0.0050 -0.99% 0.5100 0.4900 13:00
STVI Snap Interactive -0.22 0.5900 -0.0100 -1.67% 0.5950 0.5900 12:56
LPAD Lapolla Industries -0.22 0.4300 -0.0100 -2.27% 0.4400 0.3200 12:54
SITO Single Touch Systems -0.23 0.5650 -0.0030 -0.53% 0.5700 0.5500 12:47
LBMH Liberator Medical Hl -0.23 2.0600 -0.0200 -0.96% 2.1000 2.0500 12:54
MRIC Mri Interventions -0.24 1.4600 -0.0100 -0.68% 1.4900 1.4600 12:56
ACLZ Accelerize New Media -0.30 1.4800 -0.0400 -2.63% 1.7100 1.4800 12:57
FMAR First Mariner Bancorp -0.31 0.9700 -0.0200 -2.02% 1.0000 0.9700 13:04
ARTH Arch Therapeutics Inc. -0.35 0.2900 -0.0050 -1.69% 0.2950 0.2800 12:46
TQLA Montalvo Spirits In -0.35 0.3200 -0.0071 -2.17% 0.3295 0.3175 12:14
PROP Propell Corp -0.37 0.3700 -0.0100 -2.63% 0.3900 0.3510 12:47
ECAU Echo Automotive Inc -0.40 0.2900 -0.0050 -1.69% 0.2950 0.2700 13:05
ISDR Issuer Direct Corp -0.42 8.0000 -0.0800 -0.99% 8.1700 8.0000 12:56
CZICF Canadian Zinc Corp -0.45 0.4425 -0.0075 -1.67% 0.4655 0.4425 13:03
SFES Safestitch Medical -0.51 1.5500 -0.0300 -1.90% 1.5900 1.5500 13:09
SNGX Soligenix Inc. -0.51 2.0300 -0.0500 -2.40% 2.1400 1.9000 12:34
FMCCL Freddie Mac Var RTS -0.54 9.4000 -0.1000 -1.05% 9.4000 9.3000 12:21
CLDS Cloud Star Corp -0.55 0.3800 -0.0200 -5.00% 0.4200 0.3600 13:02
BNET Bion Environmental Technologies Inc. -0.62 1.3200 -0.0700 -5.04% 1.3200 1.3000 11:42
BTHE Boston Therapeutics -0.67 1.4000 -0.1700 -10.83% 1.6500 1.4000 12:58
TTNP Titan Pharma Inc -0.70 0.8400 -0.0535 -5.99% 0.8950 0.8300 12:58
BFDI Brekford Intl Corp -0.76 0.4700 -0.0080 -1.67% 0.4780 0.4500 12:50
HIIT Hii Technologies -0.86 0.3350 -0.0150 -4.29% 0.3700 0.3200 12:36
PNDMF Pni Digital Media -0.87 0.7700 -0.0504 -6.14% 0.8264 0.7700 12:28
SHPR Poly Shield Technologies Inc -0.90 1.0000 -0.0500 -4.76% 1.0100 1.0000 12:52
FPMI Fluoropharma Medical Inc -1.07 0.6200 -0.0300 -4.62% 0.6200 0.6200 11:38
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FTTN First Titan Corp. +3.70 1.6000 +0.3200 +25.00% 2.3700 1.2800 13:09
VUZI Vuzix Corp +2.59 2.4100 +0.2000 +9.05% 2.4400 2.2100 13:00
PTQMF Petaquilla Minerals +2.16 0.4222 +0.0422 +11.11% 0.4518 0.3930 12:32
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
FMAO Farmers & Merch Banc +1.81 21.7000 +0.7000 +3.33% 21.7000 20.9500 10:08
PUGE Puget Technologies +1.38 1.0500 +0.1350 +14.75% 1.0500 0.9200 13:00
LIQT Blue Moose Media +1.33 2.8400 +0.1400 +5.19% 2.8600 2.7500 13:06
TRII Trio Resources Inc +1.19 0.3010 +0.0660 +28.09% 0.3200 0.3010 12:29
FKYS First Keystone Corp +1.13 26.7500 +0.5000 +1.90% 26.7500 26.7500 10:14
NXTD Nxt-Id +1.12 5.8300 +0.3400 +6.19% 6.2500 5.0600 13:08
ENSV Enservco Corpporation +1.07 1.3800 +0.0700 +5.34% 1.3800 1.3000 12:17
FNMA Fannie Mae +1.03 1.6000 +0.0600 +3.90% 1.6200 1.5500 13:10
AMZG American Eagle Energy Corp +0.98 2.2400 +0.0700 +3.23% 2.2900 2.1400 13:05
FMCC Freddie Mac +0.98 1.5400 +0.0500 +3.36% 1.5600 1.4900 13:09
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% 5.3800 5.2800 13:07
FNMAS Fannie Mae Pfd S +0.75 6.1200 +0.0400 +0.66% 6.1500 6.0500 13:09
KDUS Cadus Corp +0.72 1.5400 +0.0200 +1.32% 1.5400 1.5400 12:31
OBJE Obscene Jeans Corp +0.66 0.4000 +0.0200 +5.26% 0.4000 0.3900 12:55
DIRI Direct Insite Cp +0.65 1.6500 +0.0600 +3.77% 1.6500 1.6000 12:40
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 12:57
SNWV Sanuwave Health Inc +0.60 0.7330 +0.0130 +1.81% 0.7330 0.6910 10:39
FMCCO Freddie Mac 5.81 O +0.53 9.4600 +0.1600 +1.72% 9.4600 9.2900 12:18
FMCKK Fed Home Ln Mtg 5.0 +0.50 9.3500 +0.1500 +1.63% 9.3500 9.3500 12:23
FVRG Forevergreen Worldwide Corporation +0.45 1.4400 +0.0900 +6.67% 1.4900 1.3800 12:31
FMCKO Fed Home Ln Mtg +0.33 4.9000 +0.0500 +1.03% 5.0500 4.9000 11:09
MMTIF Micromem Tech Inc +0.31 0.4200 +0.0200 +5.00% 0.4500 0.3950 12:15
APPA A.P. Pharma +0.29 0.4200 +0.0050 +1.20% 0.4300 0.4200 12:59
CLCN Creative Learning Corp +0.29 1.7800 +0.0300 +1.71% 1.8500 1.7500 12:57
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
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 12:58
FNMAL Fed Natl Mtg Pfd M +0.19 9.4400 +0.0400 +0.43% 9.5300 9.4000 12:40
NAMG North American Oil +0.13 0.9900 +0.0100 +1.02% 1.0000 0.9801 13:05
VPIG Virtual Piggy Inc +0.12 1.0700 +0.0100 +0.94% 1.0700 1.0600 12:44
MARA Marathon Patent Group Inc. +0.07 5.7500 +0.0200 +0.35% 5.7500 5.5000 13:04
PFIE Profire Energy Inc +0.07 3.0600 +0.0100 +0.33% 3.0600 3.0000 12:21
UMAX Umax Group Corp +0.05 1.5600 +0.0100 +0.65% 1.5900 1.2500 13:01
FMCCT Federal Home Loan Mortgage Corporation. +0.04 9.4100 +0.0100 +0.11% 9.4100 9.4100 12:51
HRAA Health Rev Assurn +0.03 0.2795 +0.0005 +0.18% 0.2795 0.2795 10:48
DRIO Labstyle unch 2.5000 unch unch 2.6000 2.4900 13:10
FNMAG Fannie Mae 5.375 I unch 9.4100 unch unch 9.4100 9.4100 11:03
VASO Vasomedical Inc unch 0.2700 unch unch 0.2700 0.2320 12:09
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.1500 8.1000 13:01
CRVW Careview Comm Inc unch 0.5000 unch unch 0.5100 0.4800 13:01
CWBB Commonwealth Bus Bk unch 19.9000 unch unch 19.9000 19.9000 10:00
NROM Noble Romans Inc unch 1.5900 unch unch 1.6000 1.5800 12:03
PARR Par Pete Corp unch 2.0000 unch unch 2.0000 2.0000 13:09
BYLK Baylake Corp unch 10.8000 unch unch 10.8000 10.8000 10:00
FNMFM Fed Natl Mtg Pfd E unch 10.0000 unch unch 10.0000 10.0000 10:44
NHLD National Holdings unch 0.3700 unch unch 0.3700 0.3600 12:55
FMCKP Freddie Mac 5.7 Pfd unch 9.2500 unch unch 9.2600 9.2500 11:50
FRAF Franklin Finl Svcs Corp unch 16.2000 unch unch 16.2000 16.2000 09:34
NSSI Network-1 Sec Solu unch 1.7000 unch unch 1.7200 1.6500 11:41
AXIH Axion Intl Hldgs Inc unch 0.5000 unch unch 0.5000 0.4850 11:12
FMBP First Mountain Bancorp [Ca] unch 7.0000 unch unch 7.0000 7.0000 13:09
FMCB Farmers & Merch Bcp unch 406.0000 unch unch 406.0000 406.0000 10:54
FCBS First Century Bnkshrs Inc unch 15.0000 unch unch 15.0000 15.0000 10:42
FMCKJ Freddie Mac Pfd Z unch 6.1200 +0.0200 +0.33% 6.1500 6.0500 13:10
UREE U.S. Rare Earths Inc unch 2.0000 unch unch 2.0600 2.0000 10:52
XBTC Xhibit Corp. unch 1.6300 unch unch 1.6500 1.6200 12:09
ZERO Save The World Air I unch 1.2800 unch unch 1.3100 1.2600 13:07
HPTO Hopto Inc. -0.02 0.5404 -0.0004 -0.07% 0.5530 0.5240 12:42
WTER Alkaline Water Company Inc. (The) -0.02 0.6010 -0.0010 -0.17% 0.6240 0.6000 13:08
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
NUIN Nutrastar Intl Inc -0.13 1.0300 -0.0100 -0.96% 1.0300 0.9060 12:55
DAKP Mct Holding Corp. -0.13 2.4800 -0.0200 -0.80% 2.5000 2.3500 13:05
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 -0.18 0.5000 -0.0050 -0.99% 0.5100 0.4900 13:00
STVI Snap Interactive -0.22 0.5900 -0.0100 -1.67% 0.5950 0.5900 12:56
LPAD Lapolla Industries -0.22 0.4300 -0.0100 -2.27% 0.4400 0.3200 12:54
SITO Single Touch Systems -0.23 0.5650 -0.0030 -0.53% 0.5700 0.5500 12:47
LBMH Liberator Medical Hl -0.23 2.0600 -0.0200 -0.96% 2.1000 2.0500 12:54
MRIC Mri Interventions -0.24 1.4600 -0.0100 -0.68% 1.4900 1.4600 12:56
ACLZ Accelerize New Media -0.30 1.4800 -0.0400 -2.63% 1.7100 1.4800 12:57
FMAR First Mariner Bancorp -0.31 0.9700 -0.0200 -2.02% 1.0000 0.9700 13:04
ARTH Arch Therapeutics Inc. -0.35 0.2900 -0.0050 -1.69% 0.2950 0.2800 12:46
TQLA Montalvo Spirits In -0.35 0.3200 -0.0071 -2.17% 0.3295 0.3175 12:14
PROP Propell Corp -0.37 0.3700 -0.0100 -2.63% 0.3900 0.3510 12:47
ECAU Echo Automotive Inc -0.40 0.2900 -0.0050 -1.69% 0.2950 0.2700 13:05
ISDR Issuer Direct Corp -0.42 8.0000 -0.0800 -0.99% 8.1700 8.0000 12:56
CZICF Canadian Zinc Corp -0.45 0.4425 -0.0075 -1.67% 0.4655 0.4425 13:03
SFES Safestitch Medical -0.51 1.5500 -0.0300 -1.90% 1.5900 1.5500 13:09
SNGX Soligenix Inc. -0.51 2.0300 -0.0500 -2.40% 2.1400 1.9000 12:34
FMCCL Freddie Mac Var RTS -0.54 9.4000 -0.1000 -1.05% 9.4000 9.3000 12:21
CLDS Cloud Star Corp -0.55 0.3800 -0.0200 -5.00% 0.4200 0.3600 13:02
BNET Bion Environmental Technologies Inc. -0.62 1.3200 -0.0700 -5.04% 1.3200 1.3000 11:42
BTHE Boston Therapeutics -0.67 1.4000 -0.1700 -10.83% 1.6500 1.4000 12:58
TTNP Titan Pharma Inc -0.70 0.8400 -0.0535 -5.99% 0.8950 0.8300 12:58
BFDI Brekford Intl Corp -0.76 0.4700 -0.0080 -1.67% 0.4780 0.4500 12:50
HIIT Hii Technologies -0.86 0.3350 -0.0150 -4.29% 0.3700 0.3200 12:36
PNDMF Pni Digital Media -0.87 0.7700 -0.0504 -6.14% 0.8264 0.7700 12:28
SHPR Poly Shield Technologies Inc -0.90 1.0000 -0.0500 -4.76% 1.0100 1.0000 12:52
FPMI Fluoropharma Medical Inc -1.07 0.6200 -0.0300 -4.62% 0.6200 0.6200 11:38
(0)
(0)
