Posted On: 10/23/2013 10:14:32 AM
Post# of 39348
OTC/BB Most Active Stocks Wednesday, October 23, 2013 10:14:10 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
IIBK Idaho Independent Bk +2.35 5.7400 +0.1900 +3.42% 5.7500 5.7400 08:28
CIGW Cig Wireless Corp +1.92 2.5000 +0.4300 +20.77% 2.5000 2.1000 09:58
FMCC Freddie Mac +1.56 1.8500 +0.1500 +8.82% 1.8500 1.6900 09:58
FNMAG Fannie Mae 5.375 I +1.32 9.6100 +0.1000 +1.05% 9.8000 9.5100 09:56
FNMA Fannie Mae +1.12 1.9000 +0.1300 +7.34% 1.9100 1.7300 09:58
FNMAT Federal Natl Pfd T +1.00 8.1900 +0.0400 +0.49% 8.1900 8.1800 09:55
VUZI Vuzix Corp +0.88 3.0900 +0.1100 +3.69% 3.1900 3.0600 09:58
PFIE Profire Energy Inc +0.82 3.2100 +0.0900 +2.88% 3.2500 3.1100 09:48
MSHF Mediashift Inc. +0.81 3.4500 +0.2000 +6.15% 3.4500 3.4500 09:35
FMCKJ Freddie Mac Pfd Z +0.58 6.1400 +0.0300 +0.49% 6.1400 6.0800 09:43
FMCKN Federal Home Ln Mtg +0.54 5.1000 +0.0500 +0.99% 5.1000 5.1000 09:47
PUGE Puget Technologies +0.45 1.1600 +0.0500 +4.50% 1.1600 1.1200 09:47
SHPR Poly Shield Technologies Inc +0.44 1.0200 +0.0200 +2.00% 1.0300 1.0040 09:57
FTTN First Titan Corp. +0.42 2.0000 +0.1600 +8.70% 2.0000 1.8500 09:58
AEGA Aegea Inc. +0.39 2.3000 +0.0400 +1.77% 2.3200 2.2900 09:37
ENSV Enservco Corpporation +0.39 1.4100 unch unch 1.4400 1.3500 09:58
GLSO Glassesoff Inc. +0.37 1.2300 +0.0100 +0.82% 1.2300 1.2300 09:43
OBJE Obscene Jeans Corp +0.31 0.4100 +0.0100 +2.50% 0.4100 0.3880 09:48
ACLZ Accelerize New Media +0.30 1.4500 unch unch 1.4900 1.4500 09:56
DRIO Labstyle +0.27 2.6200 +0.0200 +0.77% 2.6200 2.6200 09:44
SCRC Scripsamerica Inc +0.25 0.2800 +0.0251 +9.85% 0.2900 0.2550 09:58
DECN Decision Diagnostics Corp +0.25 0.6500 +0.0100 +1.56% 0.6500 0.6450 09:35
VPIG Virtual Piggy Inc +0.23 1.0800 +0.0100 +0.93% 1.0800 1.0700 09:30
FVRG Forevergreen Worldwide Corporation +0.20 1.4400 +0.0400 +2.86% 1.4400 1.4200 09:41
NXTD Nxt-Id +0.16 5.7000 +0.0500 +0.88% 5.7000 5.7000 09:30
NAMG North American Oil +0.15 1.0200 +0.0100 +0.99% 1.0300 1.0100 09:58
MMTIF Micromem Tech Inc +0.15 0.4300 +0.0100 +2.38% 0.4300 0.4242 09:43
APPA A.P. Pharma +0.14 0.4325 +0.0025 +0.58% 0.4325 0.4325 09:30
LBMH Liberator Medical Hl +0.11 2.1800 +0.0100 +0.46% 2.1900 2.1500 09:58
BNET Bion Environmental Technologies Inc. +0.10 1.2600 +0.0100 +0.80% 1.2600 1.2600 09:30
TQLA Montalvo Spirits In +0.01 0.3160 +0.0002 +0.06% 0.3160 0.3160 09:30
CWBB Commonwealth Bus Bk unch 19.9000 unch unch 19.9000 19.9000 09:42
HIPP Hipcricket Inc unch 0.4700 unch unch 0.4800 0.4650 09:48
MRIC Mri Interventions unch 1.4800 unch unch 1.4800 1.4800 09:30
DAKP Mct Holding Corp. unch 2.4500 unch unch 2.4700 2.4500 09:39
FMCCG Freddie Mac Var Pfd unch 9.5000 unch unch 9.5000 9.5000 09:46
SNWV Sanuwave Health Inc unch 0.7300 -0.0100 -1.35% 0.7400 0.7300 09:58
PARR Par Pete Corp unch 2.0500 unch unch 2.0600 2.0500 09:34
DIRI Direct Insite Cp unch 1.5500 unch unch 1.5500 1.5500 09:58
PROP Propell Corp unch 0.3510 -0.0080 -2.23% 0.3590 0.3510 09:51
FCBS First Century Bnkshrs Inc unch 15.0000 unch unch 15.3000 15.0000 09:31
FNMAS Fannie Mae Pfd S unch 6.1400 +0.0200 +0.33% 6.1400 6.1200 09:57
SVLT Sunvault Energy Inc. unch 0.6000 unch unch 0.6000 0.6000 09:42
SITO Single Touch Systems unch 0.5900 unch unch 0.6000 0.5900 09:46
FMAR First Mariner Bancorp unch 1.0000 unch unch 1.0000 1.0000 09:30
UBIQ Ubiquity Broadcasting Corp. -0.11 11.4000 -0.0900 -0.78% 11.4000 10.0600 09:40
ARTH Arch Therapeutics Inc. -0.11 0.2677 -0.0023 -0.85% 0.2730 0.2677 09:58
SIAF Sino Agro Food Inc -0.15 0.5200 -0.0140 -2.62% 0.5300 0.5200 09:56
FNMAH Federal Natl Mtg Pfd -0.18 4.8400 -0.0200 -0.41% 4.8400 4.8400 09:44
WTER Alkaline Water Company Inc. (The) -0.18 0.5501 -0.0209 -3.66% 0.5790 0.5450 09:58
SFES Safestitch Medical -0.18 1.5000 -0.0100 -0.66% 1.5000 1.5000 09:47
BZNE Biozone Pharm -0.20 0.6500 -0.0300 -4.41% 0.6950 0.6500 09:56
BYLK Baylake Corp -0.26 10.8000 -0.0500 -0.46% 10.8000 10.8000 09:42
BMRA Biomerica Inc -0.27 0.7000 -0.0100 -1.41% 0.7100 0.7000 09:44
TTNP Titan Pharma Inc -0.28 0.8200 -0.0200 -2.38% 0.8200 0.8150 09:46
AMZG American Eagle Energy Corp -0.30 2.1400 -0.0300 -1.38% 2.1900 2.1400 09:56
SNGX Soligenix Inc. -0.39 2.0200 -0.0300 -1.46% 2.0200 2.0200 09:41
HPTO Hopto Inc. -0.44 0.5200 -0.0100 -1.89% 0.5300 0.5150 09:46
DUMA Duma Energy Corp -0.49 1.8600 -0.0300 -1.59% 1.8600 1.8600 09:44
BTHE Boston Therapeutics -0.54 1.1900 -0.1200 -9.16% 1.2500 1.1900 09:44
NROM Noble Romans Inc -0.58 1.5300 -0.0200 -1.29% 1.5300 1.5300 09:49
CZICF Canadian Zinc Corp -0.64 0.4217 -0.0083 -1.93% 0.4220 0.4217 09:37
CLDS Cloud Star Corp -0.65 0.3354 -0.0196 -5.52% 0.3500 0.3300 09:38
GTHP Guided Therapeutics -0.67 0.5800 -0.0100 -1.69% 0.5800 0.5800 09:32
LIQT Blue Moose Media -0.72 2.8000 -0.0600 -2.10% 2.8300 2.8000 09:38
FNMAM Fannie Mae 5.81 H -0.74 9.5000 -0.3800 -3.85% 9.5000 9.5000 09:33
UMAX Umax Group Corp -0.76 1.2500 -0.1200 -8.76% 1.3500 1.1500 09:49
TRII Trio Resources Inc -0.78 0.2800 -0.0600 -17.65% 0.3700 0.2800 09:56
FMBP First Mountain Bancorp [Ca] -0.81 7.4000 -0.2900 -3.77% 7.4000 7.4000 09:36
FMCCT Federal Home Loan Mortgage Corporation. -0.95 9.5600 -0.2300 -2.35% 9.5600 9.5600 09:38
STVI Snap Interactive -1.03 0.5900 -0.0500 -7.81% 0.5900 0.5900 09:30
DCBF Dcb Financial Corp -1.06 6.0100 -0.1400 -2.28% 6.0500 6.0100 09:30
ZERO Save The World Air I -1.40 1.2100 -0.0500 -3.97% 1.2100 1.2000 09:34
SMTP Smtp Inc -1.56 1.0200 -0.0400 -3.77% 1.0500 1.0200 09:36
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
IIBK Idaho Independent Bk +2.35 5.7400 +0.1900 +3.42% 5.7500 5.7400 08:28
CIGW Cig Wireless Corp +1.92 2.5000 +0.4300 +20.77% 2.5000 2.1000 09:58
FMCC Freddie Mac +1.56 1.8500 +0.1500 +8.82% 1.8500 1.6900 09:58
FNMAG Fannie Mae 5.375 I +1.32 9.6100 +0.1000 +1.05% 9.8000 9.5100 09:56
FNMA Fannie Mae +1.12 1.9000 +0.1300 +7.34% 1.9100 1.7300 09:58
FNMAT Federal Natl Pfd T +1.00 8.1900 +0.0400 +0.49% 8.1900 8.1800 09:55
VUZI Vuzix Corp +0.88 3.0900 +0.1100 +3.69% 3.1900 3.0600 09:58
PFIE Profire Energy Inc +0.82 3.2100 +0.0900 +2.88% 3.2500 3.1100 09:48
MSHF Mediashift Inc. +0.81 3.4500 +0.2000 +6.15% 3.4500 3.4500 09:35
FMCKJ Freddie Mac Pfd Z +0.58 6.1400 +0.0300 +0.49% 6.1400 6.0800 09:43
FMCKN Federal Home Ln Mtg +0.54 5.1000 +0.0500 +0.99% 5.1000 5.1000 09:47
PUGE Puget Technologies +0.45 1.1600 +0.0500 +4.50% 1.1600 1.1200 09:47
SHPR Poly Shield Technologies Inc +0.44 1.0200 +0.0200 +2.00% 1.0300 1.0040 09:57
FTTN First Titan Corp. +0.42 2.0000 +0.1600 +8.70% 2.0000 1.8500 09:58
AEGA Aegea Inc. +0.39 2.3000 +0.0400 +1.77% 2.3200 2.2900 09:37
ENSV Enservco Corpporation +0.39 1.4100 unch unch 1.4400 1.3500 09:58
GLSO Glassesoff Inc. +0.37 1.2300 +0.0100 +0.82% 1.2300 1.2300 09:43
OBJE Obscene Jeans Corp +0.31 0.4100 +0.0100 +2.50% 0.4100 0.3880 09:48
ACLZ Accelerize New Media +0.30 1.4500 unch unch 1.4900 1.4500 09:56
DRIO Labstyle +0.27 2.6200 +0.0200 +0.77% 2.6200 2.6200 09:44
SCRC Scripsamerica Inc +0.25 0.2800 +0.0251 +9.85% 0.2900 0.2550 09:58
DECN Decision Diagnostics Corp +0.25 0.6500 +0.0100 +1.56% 0.6500 0.6450 09:35
VPIG Virtual Piggy Inc +0.23 1.0800 +0.0100 +0.93% 1.0800 1.0700 09:30
FVRG Forevergreen Worldwide Corporation +0.20 1.4400 +0.0400 +2.86% 1.4400 1.4200 09:41
NXTD Nxt-Id +0.16 5.7000 +0.0500 +0.88% 5.7000 5.7000 09:30
NAMG North American Oil +0.15 1.0200 +0.0100 +0.99% 1.0300 1.0100 09:58
MMTIF Micromem Tech Inc +0.15 0.4300 +0.0100 +2.38% 0.4300 0.4242 09:43
APPA A.P. Pharma +0.14 0.4325 +0.0025 +0.58% 0.4325 0.4325 09:30
LBMH Liberator Medical Hl +0.11 2.1800 +0.0100 +0.46% 2.1900 2.1500 09:58
BNET Bion Environmental Technologies Inc. +0.10 1.2600 +0.0100 +0.80% 1.2600 1.2600 09:30
TQLA Montalvo Spirits In +0.01 0.3160 +0.0002 +0.06% 0.3160 0.3160 09:30
CWBB Commonwealth Bus Bk unch 19.9000 unch unch 19.9000 19.9000 09:42
HIPP Hipcricket Inc unch 0.4700 unch unch 0.4800 0.4650 09:48
MRIC Mri Interventions unch 1.4800 unch unch 1.4800 1.4800 09:30
DAKP Mct Holding Corp. unch 2.4500 unch unch 2.4700 2.4500 09:39
FMCCG Freddie Mac Var Pfd unch 9.5000 unch unch 9.5000 9.5000 09:46
SNWV Sanuwave Health Inc unch 0.7300 -0.0100 -1.35% 0.7400 0.7300 09:58
PARR Par Pete Corp unch 2.0500 unch unch 2.0600 2.0500 09:34
DIRI Direct Insite Cp unch 1.5500 unch unch 1.5500 1.5500 09:58
PROP Propell Corp unch 0.3510 -0.0080 -2.23% 0.3590 0.3510 09:51
FCBS First Century Bnkshrs Inc unch 15.0000 unch unch 15.3000 15.0000 09:31
FNMAS Fannie Mae Pfd S unch 6.1400 +0.0200 +0.33% 6.1400 6.1200 09:57
SVLT Sunvault Energy Inc. unch 0.6000 unch unch 0.6000 0.6000 09:42
SITO Single Touch Systems unch 0.5900 unch unch 0.6000 0.5900 09:46
FMAR First Mariner Bancorp unch 1.0000 unch unch 1.0000 1.0000 09:30
UBIQ Ubiquity Broadcasting Corp. -0.11 11.4000 -0.0900 -0.78% 11.4000 10.0600 09:40
ARTH Arch Therapeutics Inc. -0.11 0.2677 -0.0023 -0.85% 0.2730 0.2677 09:58
SIAF Sino Agro Food Inc -0.15 0.5200 -0.0140 -2.62% 0.5300 0.5200 09:56
FNMAH Federal Natl Mtg Pfd -0.18 4.8400 -0.0200 -0.41% 4.8400 4.8400 09:44
WTER Alkaline Water Company Inc. (The) -0.18 0.5501 -0.0209 -3.66% 0.5790 0.5450 09:58
SFES Safestitch Medical -0.18 1.5000 -0.0100 -0.66% 1.5000 1.5000 09:47
BZNE Biozone Pharm -0.20 0.6500 -0.0300 -4.41% 0.6950 0.6500 09:56
BYLK Baylake Corp -0.26 10.8000 -0.0500 -0.46% 10.8000 10.8000 09:42
BMRA Biomerica Inc -0.27 0.7000 -0.0100 -1.41% 0.7100 0.7000 09:44
TTNP Titan Pharma Inc -0.28 0.8200 -0.0200 -2.38% 0.8200 0.8150 09:46
AMZG American Eagle Energy Corp -0.30 2.1400 -0.0300 -1.38% 2.1900 2.1400 09:56
SNGX Soligenix Inc. -0.39 2.0200 -0.0300 -1.46% 2.0200 2.0200 09:41
HPTO Hopto Inc. -0.44 0.5200 -0.0100 -1.89% 0.5300 0.5150 09:46
DUMA Duma Energy Corp -0.49 1.8600 -0.0300 -1.59% 1.8600 1.8600 09:44
BTHE Boston Therapeutics -0.54 1.1900 -0.1200 -9.16% 1.2500 1.1900 09:44
NROM Noble Romans Inc -0.58 1.5300 -0.0200 -1.29% 1.5300 1.5300 09:49
CZICF Canadian Zinc Corp -0.64 0.4217 -0.0083 -1.93% 0.4220 0.4217 09:37
CLDS Cloud Star Corp -0.65 0.3354 -0.0196 -5.52% 0.3500 0.3300 09:38
GTHP Guided Therapeutics -0.67 0.5800 -0.0100 -1.69% 0.5800 0.5800 09:32
LIQT Blue Moose Media -0.72 2.8000 -0.0600 -2.10% 2.8300 2.8000 09:38
FNMAM Fannie Mae 5.81 H -0.74 9.5000 -0.3800 -3.85% 9.5000 9.5000 09:33
UMAX Umax Group Corp -0.76 1.2500 -0.1200 -8.76% 1.3500 1.1500 09:49
TRII Trio Resources Inc -0.78 0.2800 -0.0600 -17.65% 0.3700 0.2800 09:56
FMBP First Mountain Bancorp [Ca] -0.81 7.4000 -0.2900 -3.77% 7.4000 7.4000 09:36
FMCCT Federal Home Loan Mortgage Corporation. -0.95 9.5600 -0.2300 -2.35% 9.5600 9.5600 09:38
STVI Snap Interactive -1.03 0.5900 -0.0500 -7.81% 0.5900 0.5900 09:30
DCBF Dcb Financial Corp -1.06 6.0100 -0.1400 -2.28% 6.0500 6.0100 09:30
ZERO Save The World Air I -1.40 1.2100 -0.0500 -3.97% 1.2100 1.2000 09:34
SMTP Smtp Inc -1.56 1.0200 -0.0400 -3.77% 1.0500 1.0200 09:36
(0)
(0)
