Posted On: 10/23/2013 11:16:36 AM
Post# of 39348
OTC/BB Most Active Stocks Wednesday, October 23, 2013 11:16:13 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FMCKJ Freddie Mac Pfd Z +3.60 6.3200 +0.2100 +3.44% 6.4400 6.0800 11:00
FNMAS Fannie Mae Pfd S +3.07 6.2600 +0.1400 +2.29% 6.4000 6.1200 10:59
FNMAT Federal Natl Pfd T +2.42 8.2600 +0.1100 +1.35% 8.3500 8.1500 10:48
FMCC Freddie Mac +2.42 1.8500 +0.1500 +8.82% 1.9000 1.6900 11:00
IIBK Idaho Independent Bk +2.35 5.7400 +0.1900 +3.42% 5.7500 5.7400 09:32
CIGW Cig Wireless Corp +2.31 2.5000 +0.4300 +20.77% 2.5000 2.1000 10:36
FNMA Fannie Mae +2.28 1.9300 +0.1600 +9.04% 2.0000 1.7300 11:00
FNMAJ Fannie Mae Pfd R +1.92 5.6000 +0.1900 +3.51% 5.6000 5.5000 10:45
FNMAI Fed Ntl Mtg Ser Q +1.84 5.4400 +0.2100 +4.02% 5.4400 5.2700 10:09
CLCN Creative Learning Corp +1.80 1.9200 +0.2100 +12.28% 1.9200 1.9200 09:59
FNMAG Fannie Mae 5.375 I +1.61 9.7000 +0.1900 +2.00% 9.8100 9.5100 10:54
PFIE Profire Energy Inc +1.49 3.2900 +0.1700 +5.45% 3.2900 3.1100 10:56
UBMI United Bancorp [Mi] +1.47 7.2000 +0.1000 +1.41% 7.2000 7.2000 10:38
FNMFN Federal National Mortgage Association +1.40 10.6500 +0.4800 +4.72% 10.6500 10.2500 10:54
FNMAH Federal Natl Mtg Pfd +1.22 5.0000 +0.1400 +2.88% 5.0100 4.8400 10:43
FNMAL Fed Natl Mtg Pfd M +1.17 9.7400 +0.1900 +1.99% 9.8000 9.7200 10:55
IVDA Iveda Corporation. +1.10 2.0000 +0.1400 +7.53% 2.0000 1.8600 10:24
SCRC Scripsamerica Inc +1.04 0.2951 +0.0402 +15.77% 0.3250 0.2550 11:00
FMCKP Freddie Mac 5.7 Pfd +0.98 9.7000 +0.1000 +1.04% 9.7000 9.7000 10:05
FNMFM Fed Natl Mtg Pfd E +0.88 10.5000 +0.2500 +2.44% 10.5000 9.0500 11:00
FMCCS Fed Homeln Pfd +0.82 9.7000 +0.1500 +1.57% 9.7000 9.6000 10:41
MSHF Mediashift Inc. +0.81 3.4500 +0.2000 +6.15% 3.4500 3.4500 09:35
PUGE Puget Technologies +0.78 1.1800 +0.0700 +6.31% 1.2000 1.1200 10:56
FTTN First Titan Corp. +0.76 1.9500 +0.1100 +5.98% 2.0000 1.8500 10:57
AEGA Aegea Inc. +0.67 2.3300 +0.0700 +3.10% 2.3400 2.2900 10:42
CSBB C S B Bancorp Ohio +0.61 18.9300 +0.1000 +0.53% 18.9800 18.8500 10:57
LBMH Liberator Medical Hl +0.59 2.2100 +0.0400 +1.84% 2.2300 2.1500 10:55
FMCKN Federal Home Ln Mtg +0.54 5.1000 +0.0500 +0.99% 5.1000 5.1000 10:41
DECN Decision Diagnostics Corp +0.49 0.6600 +0.0200 +3.13% 0.6600 0.6450 10:40
BNET Bion Environmental Technologies Inc. +0.47 1.2500 unch unch 1.3030 1.2500 10:58
SHPR Poly Shield Technologies Inc +0.44 1.0200 +0.0200 +2.00% 1.0300 1.0040 10:57
GLSO Glassesoff Inc. +0.37 1.2300 +0.0100 +0.82% 1.2300 1.2300 09:43
FNMAK Federal Natl Pfd N +0.37 9.9000 +0.1800 +1.85% 9.9000 9.9000 10:40
OBJE Obscene Jeans Corp +0.31 0.4000 unch unch 0.4100 0.3880 10:53
FMCKM Federal Home Ln Mtg +0.26 5.0100 +0.0300 +0.60% 5.0500 4.9800 10:48
VASO Vasomedical Inc +0.25 0.2700 +0.0020 +0.75% 0.2700 0.2650 11:00
FVRG Forevergreen Worldwide Corporation +0.22 1.4600 +0.0600 +4.29% 1.4600 1.4200 10:57
MMTIF Micromem Tech Inc +0.15 0.4200 unch unch 0.4500 0.4200 10:55
NAMG North American Oil +0.15 1.0200 +0.0100 +0.99% 1.0300 1.0100 10:58
ENSV Enservco Corpporation +0.13 1.4200 +0.0100 +0.71% 1.4400 1.3500 10:23
ISDR Issuer Direct Corp +0.11 8.1400 +0.0400 +0.49% 8.1400 8.0000 11:00
FMCCT Federal Home Loan Mortgage Corporation. +0.04 9.8000 +0.0100 +0.10% 9.8000 9.5600 10:23
APPA A.P. Pharma unch 0.4225 -0.0075 -1.74% 0.4400 0.4225 10:58
DIRI Direct Insite Cp unch 1.6300 +0.0800 +5.16% 1.6300 1.5500 10:54
CWBB Commonwealth Bus Bk unch 19.9000 unch unch 19.9000 19.9000 10:57
FMAR First Mariner Bancorp unch 1.0000 unch unch 1.0000 1.0000 09:30
ARTH Arch Therapeutics Inc. unch 0.2700 unch unch 0.2730 0.2677 11:00
PARR Par Pete Corp unch 2.0500 unch unch 2.0600 2.0500 10:01
FCBS First Century Bnkshrs Inc unch 15.0000 unch unch 15.3000 15.0000 10:42
FCNCB First Citizens Bks B unch 191.5800 unch unch 191.5900 191.5800 10:15
DUMA Duma Energy Corp unch 1.8900 unch unch 1.8900 1.8600 10:46
FMCCG Freddie Mac Var Pfd unch 9.5000 unch unch 9.5000 9.5000 10:53
HIPP Hipcricket Inc unch 0.4700 unch unch 0.4800 0.4650 10:59
MRIC Mri Interventions unch 1.4800 unch unch 1.4800 1.4800 10:11
SITO Single Touch Systems unch 0.5900 unch unch 0.6000 0.5900 10:40
TQLA Montalvo Spirits In -0.05 0.3150 -0.0008 -0.25% 0.3160 0.3150 10:33
ACLZ Accelerize New Media -0.08 1.4400 -0.0100 -0.69% 1.4900 1.4400 10:12
UBIQ Ubiquity Broadcasting Corp. -0.11 11.4000 -0.0900 -0.78% 11.4000 10.0600 09:40
TTNP Titan Pharma Inc -0.14 0.8295 -0.0105 -1.25% 0.8300 0.8150 10:45
BZNE Biozone Pharm -0.20 0.6400 -0.0400 -5.88% 0.6950 0.6400 11:00
VPIG Virtual Piggy Inc -0.23 1.0600 -0.0100 -0.93% 1.0800 1.0600 10:20
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
CZICF Canadian Zinc Corp -0.30 0.4261 -0.0039 -0.91% 0.4261 0.4217 10:45
PROP Propell Corp -0.32 0.3510 -0.0080 -2.23% 0.3590 0.3510 10:09
SNGX Soligenix Inc. -0.39 2.0200 -0.0300 -1.46% 2.0200 2.0100 10:03
FPMI Fluoropharma Medical Inc -0.41 0.6190 -0.0110 -1.75% 0.6190 0.6190 10:43
HPTO Hopto Inc. -0.44 0.5180 -0.0120 -2.26% 0.5400 0.5100 11:00
NXTD Nxt-Id -0.48 5.5000 -0.1500 -2.65% 5.7000 5.5000 10:23
VUZI Vuzix Corp -0.48 2.8700 -0.1100 -3.69% 3.1900 2.8400 11:00
SIAF Sino Agro Food Inc -0.53 0.5200 -0.0140 -2.62% 0.5300 0.5200 10:35
BTHE Boston Therapeutics -0.54 1.1900 -0.1200 -9.16% 1.2500 1.1900 10:48
WTER Alkaline Water Company Inc. (The) -0.57 0.5200 -0.0510 -8.93% 0.5790 0.5104 11:00
NROM Noble Romans Inc -0.58 1.5300 -0.0200 -1.29% 1.5300 1.5300 10:33
GTHP Guided Therapeutics -0.67 0.5800 -0.0100 -1.69% 0.5800 0.5800 09:32
SFES Safestitch Medical -0.71 1.4900 -0.0200 -1.32% 1.5000 1.4700 10:53
DAKP Mct Holding Corp. -0.73 2.3500 -0.1000 -4.08% 2.4700 2.3500 10:39
FNMAM Fannie Mae 5.81 H -0.74 9.5000 -0.3800 -3.85% 9.5000 9.5000 09:33
NSSI Network-1 Sec Solu -0.79 1.7200 -0.0100 -0.58% 1.7200 1.7100 10:54
FMBP First Mountain Bancorp [Ca] -0.81 7.4000 -0.2900 -3.77% 7.4000 7.4000 09:36
ZERO Save The World Air I -0.85 1.2300 -0.0300 -2.38% 1.2300 1.2000 10:29
TRII Trio Resources Inc -0.95 0.2800 -0.0600 -17.65% 0.3700 0.2550 10:43
CLDS Cloud Star Corp -1.01 0.3354 -0.0196 -5.52% 0.3500 0.3210 10:58
STVI Snap Interactive -1.03 0.5900 -0.0500 -7.81% 0.5900 0.5900 09:30
AMZG American Eagle Energy Corp -1.04 2.1200 -0.0500 -2.30% 2.1900 2.1000 10:58
DCBF Dcb Financial Corp -1.06 6.0100 -0.1400 -2.28% 6.0500 6.0100 09:30
DRIO Labstyle -1.08 2.5200 -0.0800 -3.08% 2.6900 2.5200 10:30
SNWV Sanuwave Health Inc -1.24 0.7100 -0.0300 -4.05% 0.7400 0.7100 10:13
LIQT Blue Moose Media -1.28 2.7500 -0.1100 -3.85% 2.8300 2.6200 10:41
FRAF Franklin Finl Svcs Corp -1.35 16.0000 -0.1000 -0.62% 16.0400 16.0000 10:20
AMZZ Amazonica Corp -1.44 0.6700 -0.0150 -2.19% 0.6700 0.6700 10:02
SMTP Smtp Inc -1.56 1.0200 -0.0400 -3.77% 1.0500 1.0200 09:36
UMAX Umax Group Corp -1.77 1.0600 -0.3100 -22.63% 1.3500 1.0500 10:58
SVLT Sunvault Energy Inc. -2.33 0.5000 -0.1000 -16.67% 0.6000 0.5000 10:57
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FMCKJ Freddie Mac Pfd Z +3.60 6.3200 +0.2100 +3.44% 6.4400 6.0800 11:00
FNMAS Fannie Mae Pfd S +3.07 6.2600 +0.1400 +2.29% 6.4000 6.1200 10:59
FNMAT Federal Natl Pfd T +2.42 8.2600 +0.1100 +1.35% 8.3500 8.1500 10:48
FMCC Freddie Mac +2.42 1.8500 +0.1500 +8.82% 1.9000 1.6900 11:00
IIBK Idaho Independent Bk +2.35 5.7400 +0.1900 +3.42% 5.7500 5.7400 09:32
CIGW Cig Wireless Corp +2.31 2.5000 +0.4300 +20.77% 2.5000 2.1000 10:36
FNMA Fannie Mae +2.28 1.9300 +0.1600 +9.04% 2.0000 1.7300 11:00
FNMAJ Fannie Mae Pfd R +1.92 5.6000 +0.1900 +3.51% 5.6000 5.5000 10:45
FNMAI Fed Ntl Mtg Ser Q +1.84 5.4400 +0.2100 +4.02% 5.4400 5.2700 10:09
CLCN Creative Learning Corp +1.80 1.9200 +0.2100 +12.28% 1.9200 1.9200 09:59
FNMAG Fannie Mae 5.375 I +1.61 9.7000 +0.1900 +2.00% 9.8100 9.5100 10:54
PFIE Profire Energy Inc +1.49 3.2900 +0.1700 +5.45% 3.2900 3.1100 10:56
UBMI United Bancorp [Mi] +1.47 7.2000 +0.1000 +1.41% 7.2000 7.2000 10:38
FNMFN Federal National Mortgage Association +1.40 10.6500 +0.4800 +4.72% 10.6500 10.2500 10:54
FNMAH Federal Natl Mtg Pfd +1.22 5.0000 +0.1400 +2.88% 5.0100 4.8400 10:43
FNMAL Fed Natl Mtg Pfd M +1.17 9.7400 +0.1900 +1.99% 9.8000 9.7200 10:55
IVDA Iveda Corporation. +1.10 2.0000 +0.1400 +7.53% 2.0000 1.8600 10:24
SCRC Scripsamerica Inc +1.04 0.2951 +0.0402 +15.77% 0.3250 0.2550 11:00
FMCKP Freddie Mac 5.7 Pfd +0.98 9.7000 +0.1000 +1.04% 9.7000 9.7000 10:05
FNMFM Fed Natl Mtg Pfd E +0.88 10.5000 +0.2500 +2.44% 10.5000 9.0500 11:00
FMCCS Fed Homeln Pfd +0.82 9.7000 +0.1500 +1.57% 9.7000 9.6000 10:41
MSHF Mediashift Inc. +0.81 3.4500 +0.2000 +6.15% 3.4500 3.4500 09:35
PUGE Puget Technologies +0.78 1.1800 +0.0700 +6.31% 1.2000 1.1200 10:56
FTTN First Titan Corp. +0.76 1.9500 +0.1100 +5.98% 2.0000 1.8500 10:57
AEGA Aegea Inc. +0.67 2.3300 +0.0700 +3.10% 2.3400 2.2900 10:42
CSBB C S B Bancorp Ohio +0.61 18.9300 +0.1000 +0.53% 18.9800 18.8500 10:57
LBMH Liberator Medical Hl +0.59 2.2100 +0.0400 +1.84% 2.2300 2.1500 10:55
FMCKN Federal Home Ln Mtg +0.54 5.1000 +0.0500 +0.99% 5.1000 5.1000 10:41
DECN Decision Diagnostics Corp +0.49 0.6600 +0.0200 +3.13% 0.6600 0.6450 10:40
BNET Bion Environmental Technologies Inc. +0.47 1.2500 unch unch 1.3030 1.2500 10:58
SHPR Poly Shield Technologies Inc +0.44 1.0200 +0.0200 +2.00% 1.0300 1.0040 10:57
GLSO Glassesoff Inc. +0.37 1.2300 +0.0100 +0.82% 1.2300 1.2300 09:43
FNMAK Federal Natl Pfd N +0.37 9.9000 +0.1800 +1.85% 9.9000 9.9000 10:40
OBJE Obscene Jeans Corp +0.31 0.4000 unch unch 0.4100 0.3880 10:53
FMCKM Federal Home Ln Mtg +0.26 5.0100 +0.0300 +0.60% 5.0500 4.9800 10:48
VASO Vasomedical Inc +0.25 0.2700 +0.0020 +0.75% 0.2700 0.2650 11:00
FVRG Forevergreen Worldwide Corporation +0.22 1.4600 +0.0600 +4.29% 1.4600 1.4200 10:57
MMTIF Micromem Tech Inc +0.15 0.4200 unch unch 0.4500 0.4200 10:55
NAMG North American Oil +0.15 1.0200 +0.0100 +0.99% 1.0300 1.0100 10:58
ENSV Enservco Corpporation +0.13 1.4200 +0.0100 +0.71% 1.4400 1.3500 10:23
ISDR Issuer Direct Corp +0.11 8.1400 +0.0400 +0.49% 8.1400 8.0000 11:00
FMCCT Federal Home Loan Mortgage Corporation. +0.04 9.8000 +0.0100 +0.10% 9.8000 9.5600 10:23
APPA A.P. Pharma unch 0.4225 -0.0075 -1.74% 0.4400 0.4225 10:58
DIRI Direct Insite Cp unch 1.6300 +0.0800 +5.16% 1.6300 1.5500 10:54
CWBB Commonwealth Bus Bk unch 19.9000 unch unch 19.9000 19.9000 10:57
FMAR First Mariner Bancorp unch 1.0000 unch unch 1.0000 1.0000 09:30
ARTH Arch Therapeutics Inc. unch 0.2700 unch unch 0.2730 0.2677 11:00
PARR Par Pete Corp unch 2.0500 unch unch 2.0600 2.0500 10:01
FCBS First Century Bnkshrs Inc unch 15.0000 unch unch 15.3000 15.0000 10:42
FCNCB First Citizens Bks B unch 191.5800 unch unch 191.5900 191.5800 10:15
DUMA Duma Energy Corp unch 1.8900 unch unch 1.8900 1.8600 10:46
FMCCG Freddie Mac Var Pfd unch 9.5000 unch unch 9.5000 9.5000 10:53
HIPP Hipcricket Inc unch 0.4700 unch unch 0.4800 0.4650 10:59
MRIC Mri Interventions unch 1.4800 unch unch 1.4800 1.4800 10:11
SITO Single Touch Systems unch 0.5900 unch unch 0.6000 0.5900 10:40
TQLA Montalvo Spirits In -0.05 0.3150 -0.0008 -0.25% 0.3160 0.3150 10:33
ACLZ Accelerize New Media -0.08 1.4400 -0.0100 -0.69% 1.4900 1.4400 10:12
UBIQ Ubiquity Broadcasting Corp. -0.11 11.4000 -0.0900 -0.78% 11.4000 10.0600 09:40
TTNP Titan Pharma Inc -0.14 0.8295 -0.0105 -1.25% 0.8300 0.8150 10:45
BZNE Biozone Pharm -0.20 0.6400 -0.0400 -5.88% 0.6950 0.6400 11:00
VPIG Virtual Piggy Inc -0.23 1.0600 -0.0100 -0.93% 1.0800 1.0600 10:20
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
CZICF Canadian Zinc Corp -0.30 0.4261 -0.0039 -0.91% 0.4261 0.4217 10:45
PROP Propell Corp -0.32 0.3510 -0.0080 -2.23% 0.3590 0.3510 10:09
SNGX Soligenix Inc. -0.39 2.0200 -0.0300 -1.46% 2.0200 2.0100 10:03
FPMI Fluoropharma Medical Inc -0.41 0.6190 -0.0110 -1.75% 0.6190 0.6190 10:43
HPTO Hopto Inc. -0.44 0.5180 -0.0120 -2.26% 0.5400 0.5100 11:00
NXTD Nxt-Id -0.48 5.5000 -0.1500 -2.65% 5.7000 5.5000 10:23
VUZI Vuzix Corp -0.48 2.8700 -0.1100 -3.69% 3.1900 2.8400 11:00
SIAF Sino Agro Food Inc -0.53 0.5200 -0.0140 -2.62% 0.5300 0.5200 10:35
BTHE Boston Therapeutics -0.54 1.1900 -0.1200 -9.16% 1.2500 1.1900 10:48
WTER Alkaline Water Company Inc. (The) -0.57 0.5200 -0.0510 -8.93% 0.5790 0.5104 11:00
NROM Noble Romans Inc -0.58 1.5300 -0.0200 -1.29% 1.5300 1.5300 10:33
GTHP Guided Therapeutics -0.67 0.5800 -0.0100 -1.69% 0.5800 0.5800 09:32
SFES Safestitch Medical -0.71 1.4900 -0.0200 -1.32% 1.5000 1.4700 10:53
DAKP Mct Holding Corp. -0.73 2.3500 -0.1000 -4.08% 2.4700 2.3500 10:39
FNMAM Fannie Mae 5.81 H -0.74 9.5000 -0.3800 -3.85% 9.5000 9.5000 09:33
NSSI Network-1 Sec Solu -0.79 1.7200 -0.0100 -0.58% 1.7200 1.7100 10:54
FMBP First Mountain Bancorp [Ca] -0.81 7.4000 -0.2900 -3.77% 7.4000 7.4000 09:36
ZERO Save The World Air I -0.85 1.2300 -0.0300 -2.38% 1.2300 1.2000 10:29
TRII Trio Resources Inc -0.95 0.2800 -0.0600 -17.65% 0.3700 0.2550 10:43
CLDS Cloud Star Corp -1.01 0.3354 -0.0196 -5.52% 0.3500 0.3210 10:58
STVI Snap Interactive -1.03 0.5900 -0.0500 -7.81% 0.5900 0.5900 09:30
AMZG American Eagle Energy Corp -1.04 2.1200 -0.0500 -2.30% 2.1900 2.1000 10:58
DCBF Dcb Financial Corp -1.06 6.0100 -0.1400 -2.28% 6.0500 6.0100 09:30
DRIO Labstyle -1.08 2.5200 -0.0800 -3.08% 2.6900 2.5200 10:30
SNWV Sanuwave Health Inc -1.24 0.7100 -0.0300 -4.05% 0.7400 0.7100 10:13
LIQT Blue Moose Media -1.28 2.7500 -0.1100 -3.85% 2.8300 2.6200 10:41
FRAF Franklin Finl Svcs Corp -1.35 16.0000 -0.1000 -0.62% 16.0400 16.0000 10:20
AMZZ Amazonica Corp -1.44 0.6700 -0.0150 -2.19% 0.6700 0.6700 10:02
SMTP Smtp Inc -1.56 1.0200 -0.0400 -3.77% 1.0500 1.0200 09:36
UMAX Umax Group Corp -1.77 1.0600 -0.3100 -22.63% 1.3500 1.0500 10:58
SVLT Sunvault Energy Inc. -2.33 0.5000 -0.1000 -16.67% 0.6000 0.5000 10:57
(0)
(0)
