Posted On: 10/23/2013 12:18:43 PM
Post# of 39348
OTC/BB Most Active Stocks Wednesday, October 23, 2013 12:18:19 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FMCKJ Freddie Mac Pfd Z +3.50 6.3800 +0.2700 +4.42% 6.4400 6.0800 12:01
FNMAS Fannie Mae Pfd S +3.23 6.3500 +0.2300 +3.76% 6.4000 6.1200 11:59
FMCC Freddie Mac +3.12 1.9400 +0.2400 +14.12% 1.9500 1.6900 12:03
FNMAT Federal Natl Pfd T +2.97 8.3000 +0.1500 +1.84% 8.3500 8.1500 11:45
FNMA Fannie Mae +2.94 2.0300 +0.2600 +14.69% 2.0300 1.7300 12:03
FNMFN Federal National Mortgage Association +2.60 10.6500 +0.4800 +4.72% 10.6500 10.2500 10:54
FNMAJ Fannie Mae Pfd R +2.44 5.6700 +0.2600 +4.81% 5.6700 5.5000 11:21
IIBK Idaho Independent Bk +2.35 5.7400 +0.1900 +3.42% 5.7500 5.7400 09:32
PFIE Profire Energy Inc +2.32 3.4600 +0.3400 +10.90% 3.7900 3.1100 12:01
CIGW Cig Wireless Corp +2.13 2.4500 +0.3800 +18.36% 2.5000 2.1000 11:39
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
FMCKM Federal Home Ln Mtg +1.61 5.1800 +0.2000 +4.02% 5.1900 4.9800 11:19
DIRI Direct Insite Cp +1.58 1.6500 +0.1000 +6.45% 1.6500 1.5500 11:52
FNMAG Fannie Mae 5.375 I +1.51 9.7900 +0.2800 +2.94% 9.8500 9.5100 11:56
UBMI United Bancorp [Mi] +1.47 7.2000 +0.1000 +1.41% 7.2000 7.2000 10:38
GLSO Glassesoff Inc. +1.40 1.2600 +0.0400 +3.28% 1.2600 1.2300 11:50
FNMAH Federal Natl Mtg Pfd +1.22 5.0000 +0.1400 +2.88% 5.1000 4.8400 11:55
FMCCH Freddie Mac 5.10 Pfd +1.09 9.8900 +0.1900 +1.96% 9.9000 9.8900 12:01
SCRC Scripsamerica Inc +1.04 0.3000 +0.0451 +17.69% 0.3300 0.2550 12:02
FMCKP Freddie Mac 5.7 Pfd +0.98 9.6100 +0.0100 +0.10% 9.7000 9.6100 11:36
PUGE Puget Technologies +0.94 1.2200 +0.1100 +9.91% 1.2200 1.1200 11:57
FNMAL Fed Natl Mtg Pfd M +0.90 9.7400 +0.1900 +1.99% 9.8000 9.7200 10:55
FNMFM Fed Natl Mtg Pfd E +0.88 10.5000 +0.2500 +2.44% 10.5000 9.0500 11:00
FMCCT Federal Home Loan Mortgage Corporation. +0.86 10.0000 +0.2100 +2.15% 10.0000 9.5600 11:03
AEGA Aegea Inc. +0.85 2.3500 +0.0900 +3.98% 2.3500 2.2900 11:10
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
GTHP Guided Therapeutics +0.66 0.6000 +0.0100 +1.69% 0.6000 0.5800 11:07
FMCCO Freddie Mac 5.81 O +0.56 9.7200 +0.1200 +1.25% 9.7200 9.6100 11:34
FNMAO Fannie Mae Noncum G +0.56 9.6300 +0.1300 +1.37% 9.6300 9.6300 11:09
FMCKN Federal Home Ln Mtg +0.54 5.1000 +0.0500 +0.99% 5.1000 5.1000 10:41
LBMH Liberator Medical Hl +0.53 2.2200 +0.0500 +2.30% 2.2300 2.1500 12:01
MARA Marathon Patent Group Inc. +0.51 5.7500 +0.1400 +2.50% 5.7500 5.7500 11:56
FTTN First Titan Corp. +0.51 1.9000 +0.0600 +3.26% 2.0000 1.8500 11:57
FNMAK Federal Natl Pfd N +0.47 9.9500 +0.2300 +2.37% 9.9500 9.9000 11:59
SHPR Poly Shield Technologies Inc +0.44 1.0200 +0.0200 +2.00% 1.0300 1.0040 11:24
CSBB C S B Bancorp Ohio +0.44 18.9300 +0.1000 +0.53% 18.9800 18.8500 10:57
ISDR Issuer Direct Corp +0.42 8.1800 +0.0800 +0.99% 8.1800 8.0000 11:52
ARTH Arch Therapeutics Inc. +0.37 0.2750 +0.0050 +1.85% 0.2788 0.2677 11:58
FVRG Forevergreen Worldwide Corporation +0.35 1.4700 +0.0700 +5.00% 1.4700 1.4200 11:58
MMTIF Micromem Tech Inc +0.28 0.4390 +0.0190 +4.52% 0.4500 0.4200 11:56
TTNP Titan Pharma Inc +0.27 0.8600 +0.0200 +2.38% 0.8800 0.8150 11:48
PROP Propell Corp +0.27 0.3659 +0.0069 +1.92% 0.3659 0.3510 11:56
ENSV Enservco Corpporation +0.26 1.4300 +0.0200 +1.42% 1.4500 1.3500 11:57
DECN Decision Diagnostics Corp +0.25 0.6500 +0.0100 +1.56% 0.6600 0.6400 11:36
FCNCB First Citizens Bks B +0.06 192.7500 +1.1700 +0.61% 192.7500 191.5700 11:20
PARR Par Pete Corp unch 2.0500 unch unch 2.0600 2.0500 10:01
NAMG North American Oil unch 1.0100 unch unch 1.0300 1.0100 12:01
NHLD National Holdings unch 0.3650 unch unch 0.3650 0.3610 11:59
FKYS First Keystone Corp unch 27.0000 unch unch 27.0000 27.0000 10:58
SNWV Sanuwave Health Inc unch 0.7400 unch unch 0.7400 0.7100 11:09
CWBB Commonwealth Bus Bk unch 19.9000 unch unch 19.9000 19.9000 10:57
FMCCG Freddie Mac Var Pfd unch 9.5000 unch unch 9.5000 9.5000 10:53
MRIC Mri Interventions unch 1.4800 unch unch 1.4800 1.4800 10:11
DUMA Duma Energy Corp unch 1.8900 unch unch 1.8900 1.8600 10:46
IVDA Iveda Corporation. unch 1.8600 unch unch 2.0000 1.8600 11:46
FCBS First Century Bnkshrs Inc unch 15.0000 unch unch 15.3000 15.0000 10:42
FENB 1St Enterprise Bk CA unch 19.2500 unch unch 19.2500 19.2500 10:44
BNET Bion Environmental Technologies Inc. unch 1.2500 unch unch 1.3030 1.2500 10:58
DMPI Delmar Pharma -0.02 0.9980 -0.0020 -0.20% 1.0200 0.9980 11:28
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. -0.12 11.3900 -0.1000 -0.87% 11.4000 10.0600 11:36
HIPP Hipcricket Inc -0.20 0.4650 -0.0050 -1.06% 0.4800 0.4650 11:37
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
APPA A.P. Pharma -0.28 0.4250 -0.0050 -1.16% 0.4400 0.4225 12:02
BZNE Biozone Pharm -0.31 0.6500 -0.0300 -4.41% 0.6950 0.6200 11:59
OBJE Obscene Jeans Corp -0.32 0.3900 -0.0100 -2.50% 0.4100 0.3880 11:27
CLDS Cloud Star Corp -0.33 0.3450 -0.0100 -2.82% 0.3500 0.3210 11:59
NSSI Network-1 Sec Solu -0.40 1.7200 -0.0100 -0.58% 1.7200 1.7100 10:54
FPMI Fluoropharma Medical Inc -0.41 0.6190 -0.0110 -1.75% 0.6190 0.6190 10:43
CZICF Canadian Zinc Corp -0.46 0.4240 -0.0060 -1.40% 0.4300 0.4217 11:59
SIAF Sino Agro Food Inc -0.53 0.5200 -0.0140 -2.62% 0.5300 0.5150 12:02
SFES Safestitch Medical -0.54 1.4800 -0.0300 -1.99% 1.5000 1.4700 11:31
BTHE Boston Therapeutics -0.54 1.1900 -0.1200 -9.16% 1.2500 1.1900 11:24
NROM Noble Romans Inc -0.58 1.5300 -0.0200 -1.29% 1.5300 1.5300 10:33
SGBK Stonegate Bank [Fl] -0.61 21.3000 -0.2000 -0.93% 21.3000 21.3000 11:40
ENGA Engage Mobility Inc. -0.63 2.6200 -0.1400 -5.07% 2.7100 2.6200 11:36
NXTD Nxt-Id -0.63 5.4500 -0.2000 -3.54% 5.7000 5.4000 11:27
SNGX Soligenix Inc. -0.65 2.0000 -0.0500 -2.44% 2.0200 1.9600 11:30
AMZG American Eagle Energy Corp -0.74 2.1200 -0.0500 -2.30% 2.1900 2.1000 11:46
FNMAM Fannie Mae 5.81 H -0.74 9.5000 -0.3800 -3.85% 9.5000 9.5000 09:33
SITO Single Touch Systems -0.76 0.5800 -0.0100 -1.69% 0.6000 0.5800 11:12
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
HPTO Hopto Inc. -0.88 0.5100 -0.0200 -3.77% 0.5400 0.5100 12:00
FMAR First Mariner Bancorp -0.94 0.9400 -0.0600 -6.00% 1.0000 0.9400 11:25
DAKP Mct Holding Corp. -0.95 2.3200 -0.1300 -5.31% 2.4700 2.3100 11:44
VASO Vasomedical Inc -1.02 0.2600 -0.0080 -2.99% 0.2800 0.2600 11:42
STVI Snap Interactive -1.03 0.5900 -0.0500 -7.81% 0.5900 0.5900 09:30
WTER Alkaline Water Company Inc. (The) -1.05 0.5100 -0.0610 -10.68% 0.5790 0.5060 12:02
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
XBTC Xhibit Corp. -1.15 1.5200 -0.0900 -5.59% 1.5200 1.5200 11:30
LIQT Blue Moose Media -1.28 2.7500 -0.1100 -3.85% 2.8300 2.6200 11:34
FRAF Franklin Finl Svcs Corp -1.35 16.0000 -0.1000 -0.62% 16.0400 16.0000 10:20
VUZI Vuzix Corp -1.35 2.8000 -0.1800 -6.04% 3.1900 2.8000 12:02
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FMCKJ Freddie Mac Pfd Z +3.50 6.3800 +0.2700 +4.42% 6.4400 6.0800 12:01
FNMAS Fannie Mae Pfd S +3.23 6.3500 +0.2300 +3.76% 6.4000 6.1200 11:59
FMCC Freddie Mac +3.12 1.9400 +0.2400 +14.12% 1.9500 1.6900 12:03
FNMAT Federal Natl Pfd T +2.97 8.3000 +0.1500 +1.84% 8.3500 8.1500 11:45
FNMA Fannie Mae +2.94 2.0300 +0.2600 +14.69% 2.0300 1.7300 12:03
FNMFN Federal National Mortgage Association +2.60 10.6500 +0.4800 +4.72% 10.6500 10.2500 10:54
FNMAJ Fannie Mae Pfd R +2.44 5.6700 +0.2600 +4.81% 5.6700 5.5000 11:21
IIBK Idaho Independent Bk +2.35 5.7400 +0.1900 +3.42% 5.7500 5.7400 09:32
PFIE Profire Energy Inc +2.32 3.4600 +0.3400 +10.90% 3.7900 3.1100 12:01
CIGW Cig Wireless Corp +2.13 2.4500 +0.3800 +18.36% 2.5000 2.1000 11:39
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
FMCKM Federal Home Ln Mtg +1.61 5.1800 +0.2000 +4.02% 5.1900 4.9800 11:19
DIRI Direct Insite Cp +1.58 1.6500 +0.1000 +6.45% 1.6500 1.5500 11:52
FNMAG Fannie Mae 5.375 I +1.51 9.7900 +0.2800 +2.94% 9.8500 9.5100 11:56
UBMI United Bancorp [Mi] +1.47 7.2000 +0.1000 +1.41% 7.2000 7.2000 10:38
GLSO Glassesoff Inc. +1.40 1.2600 +0.0400 +3.28% 1.2600 1.2300 11:50
FNMAH Federal Natl Mtg Pfd +1.22 5.0000 +0.1400 +2.88% 5.1000 4.8400 11:55
FMCCH Freddie Mac 5.10 Pfd +1.09 9.8900 +0.1900 +1.96% 9.9000 9.8900 12:01
SCRC Scripsamerica Inc +1.04 0.3000 +0.0451 +17.69% 0.3300 0.2550 12:02
FMCKP Freddie Mac 5.7 Pfd +0.98 9.6100 +0.0100 +0.10% 9.7000 9.6100 11:36
PUGE Puget Technologies +0.94 1.2200 +0.1100 +9.91% 1.2200 1.1200 11:57
FNMAL Fed Natl Mtg Pfd M +0.90 9.7400 +0.1900 +1.99% 9.8000 9.7200 10:55
FNMFM Fed Natl Mtg Pfd E +0.88 10.5000 +0.2500 +2.44% 10.5000 9.0500 11:00
FMCCT Federal Home Loan Mortgage Corporation. +0.86 10.0000 +0.2100 +2.15% 10.0000 9.5600 11:03
AEGA Aegea Inc. +0.85 2.3500 +0.0900 +3.98% 2.3500 2.2900 11:10
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
GTHP Guided Therapeutics +0.66 0.6000 +0.0100 +1.69% 0.6000 0.5800 11:07
FMCCO Freddie Mac 5.81 O +0.56 9.7200 +0.1200 +1.25% 9.7200 9.6100 11:34
FNMAO Fannie Mae Noncum G +0.56 9.6300 +0.1300 +1.37% 9.6300 9.6300 11:09
FMCKN Federal Home Ln Mtg +0.54 5.1000 +0.0500 +0.99% 5.1000 5.1000 10:41
LBMH Liberator Medical Hl +0.53 2.2200 +0.0500 +2.30% 2.2300 2.1500 12:01
MARA Marathon Patent Group Inc. +0.51 5.7500 +0.1400 +2.50% 5.7500 5.7500 11:56
FTTN First Titan Corp. +0.51 1.9000 +0.0600 +3.26% 2.0000 1.8500 11:57
FNMAK Federal Natl Pfd N +0.47 9.9500 +0.2300 +2.37% 9.9500 9.9000 11:59
SHPR Poly Shield Technologies Inc +0.44 1.0200 +0.0200 +2.00% 1.0300 1.0040 11:24
CSBB C S B Bancorp Ohio +0.44 18.9300 +0.1000 +0.53% 18.9800 18.8500 10:57
ISDR Issuer Direct Corp +0.42 8.1800 +0.0800 +0.99% 8.1800 8.0000 11:52
ARTH Arch Therapeutics Inc. +0.37 0.2750 +0.0050 +1.85% 0.2788 0.2677 11:58
FVRG Forevergreen Worldwide Corporation +0.35 1.4700 +0.0700 +5.00% 1.4700 1.4200 11:58
MMTIF Micromem Tech Inc +0.28 0.4390 +0.0190 +4.52% 0.4500 0.4200 11:56
TTNP Titan Pharma Inc +0.27 0.8600 +0.0200 +2.38% 0.8800 0.8150 11:48
PROP Propell Corp +0.27 0.3659 +0.0069 +1.92% 0.3659 0.3510 11:56
ENSV Enservco Corpporation +0.26 1.4300 +0.0200 +1.42% 1.4500 1.3500 11:57
DECN Decision Diagnostics Corp +0.25 0.6500 +0.0100 +1.56% 0.6600 0.6400 11:36
FCNCB First Citizens Bks B +0.06 192.7500 +1.1700 +0.61% 192.7500 191.5700 11:20
PARR Par Pete Corp unch 2.0500 unch unch 2.0600 2.0500 10:01
NAMG North American Oil unch 1.0100 unch unch 1.0300 1.0100 12:01
NHLD National Holdings unch 0.3650 unch unch 0.3650 0.3610 11:59
FKYS First Keystone Corp unch 27.0000 unch unch 27.0000 27.0000 10:58
SNWV Sanuwave Health Inc unch 0.7400 unch unch 0.7400 0.7100 11:09
CWBB Commonwealth Bus Bk unch 19.9000 unch unch 19.9000 19.9000 10:57
FMCCG Freddie Mac Var Pfd unch 9.5000 unch unch 9.5000 9.5000 10:53
MRIC Mri Interventions unch 1.4800 unch unch 1.4800 1.4800 10:11
DUMA Duma Energy Corp unch 1.8900 unch unch 1.8900 1.8600 10:46
IVDA Iveda Corporation. unch 1.8600 unch unch 2.0000 1.8600 11:46
FCBS First Century Bnkshrs Inc unch 15.0000 unch unch 15.3000 15.0000 10:42
FENB 1St Enterprise Bk CA unch 19.2500 unch unch 19.2500 19.2500 10:44
BNET Bion Environmental Technologies Inc. unch 1.2500 unch unch 1.3030 1.2500 10:58
DMPI Delmar Pharma -0.02 0.9980 -0.0020 -0.20% 1.0200 0.9980 11:28
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. -0.12 11.3900 -0.1000 -0.87% 11.4000 10.0600 11:36
HIPP Hipcricket Inc -0.20 0.4650 -0.0050 -1.06% 0.4800 0.4650 11:37
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
APPA A.P. Pharma -0.28 0.4250 -0.0050 -1.16% 0.4400 0.4225 12:02
BZNE Biozone Pharm -0.31 0.6500 -0.0300 -4.41% 0.6950 0.6200 11:59
OBJE Obscene Jeans Corp -0.32 0.3900 -0.0100 -2.50% 0.4100 0.3880 11:27
CLDS Cloud Star Corp -0.33 0.3450 -0.0100 -2.82% 0.3500 0.3210 11:59
NSSI Network-1 Sec Solu -0.40 1.7200 -0.0100 -0.58% 1.7200 1.7100 10:54
FPMI Fluoropharma Medical Inc -0.41 0.6190 -0.0110 -1.75% 0.6190 0.6190 10:43
CZICF Canadian Zinc Corp -0.46 0.4240 -0.0060 -1.40% 0.4300 0.4217 11:59
SIAF Sino Agro Food Inc -0.53 0.5200 -0.0140 -2.62% 0.5300 0.5150 12:02
SFES Safestitch Medical -0.54 1.4800 -0.0300 -1.99% 1.5000 1.4700 11:31
BTHE Boston Therapeutics -0.54 1.1900 -0.1200 -9.16% 1.2500 1.1900 11:24
NROM Noble Romans Inc -0.58 1.5300 -0.0200 -1.29% 1.5300 1.5300 10:33
SGBK Stonegate Bank [Fl] -0.61 21.3000 -0.2000 -0.93% 21.3000 21.3000 11:40
ENGA Engage Mobility Inc. -0.63 2.6200 -0.1400 -5.07% 2.7100 2.6200 11:36
NXTD Nxt-Id -0.63 5.4500 -0.2000 -3.54% 5.7000 5.4000 11:27
SNGX Soligenix Inc. -0.65 2.0000 -0.0500 -2.44% 2.0200 1.9600 11:30
AMZG American Eagle Energy Corp -0.74 2.1200 -0.0500 -2.30% 2.1900 2.1000 11:46
FNMAM Fannie Mae 5.81 H -0.74 9.5000 -0.3800 -3.85% 9.5000 9.5000 09:33
SITO Single Touch Systems -0.76 0.5800 -0.0100 -1.69% 0.6000 0.5800 11:12
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
HPTO Hopto Inc. -0.88 0.5100 -0.0200 -3.77% 0.5400 0.5100 12:00
FMAR First Mariner Bancorp -0.94 0.9400 -0.0600 -6.00% 1.0000 0.9400 11:25
DAKP Mct Holding Corp. -0.95 2.3200 -0.1300 -5.31% 2.4700 2.3100 11:44
VASO Vasomedical Inc -1.02 0.2600 -0.0080 -2.99% 0.2800 0.2600 11:42
STVI Snap Interactive -1.03 0.5900 -0.0500 -7.81% 0.5900 0.5900 09:30
WTER Alkaline Water Company Inc. (The) -1.05 0.5100 -0.0610 -10.68% 0.5790 0.5060 12:02
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
XBTC Xhibit Corp. -1.15 1.5200 -0.0900 -5.59% 1.5200 1.5200 11:30
LIQT Blue Moose Media -1.28 2.7500 -0.1100 -3.85% 2.8300 2.6200 11:34
FRAF Franklin Finl Svcs Corp -1.35 16.0000 -0.1000 -0.62% 16.0400 16.0000 10:20
VUZI Vuzix Corp -1.35 2.8000 -0.1800 -6.04% 3.1900 2.8000 12:02
(0)
(0)
