Posted On: 10/23/2013 2:23:11 PM
Post# of 39348
OTC/BB Most Active Stocks Wednesday, October 23, 2013 2:22:47 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
IIBK Idaho Independent Bk +3.64 5.9500 +0.4000 +7.21% 5.9500 5.7400 13:01
FNMA Fannie Mae +3.48 2.1200 +0.3500 +19.77% 2.1500 1.7300 14:07
FMCC Freddie Mac +3.48 2.0100 +0.3100 +18.24% 2.0200 1.6900 14:07
FNMAT Federal Natl Pfd T +3.45 8.3800 +0.2300 +2.82% 8.3900 8.1500 14:07
FNMAI Fed Ntl Mtg Ser Q +3.17 5.6900 +0.4600 +8.80% 5.6900 5.2700 12:27
FNMAS Fannie Mae Pfd S +3.15 6.3400 +0.2200 +3.59% 6.4000 6.1200 14:06
FMCKJ Freddie Mac Pfd Z +3.00 6.3100 +0.2000 +3.27% 6.4400 6.0800 13:48
CIGW Cig Wireless Corp +2.73 2.6400 +0.5700 +27.54% 2.6400 2.1000 12:28
FNMAG Fannie Mae 5.375 I +2.38 10.0000 +0.4900 +5.15% 10.0000 9.5100 13:30
FNMAJ Fannie Mae Pfd R +2.30 5.6500 +0.2400 +4.44% 5.7000 5.5000 13:17
FNMFN Federal National Mortgage Association +2.17 10.5500 +0.3800 +3.74% 10.6500 10.2500 12:54
FMCKM Federal Home Ln Mtg +2.07 5.2500 +0.2700 +5.42% 5.3000 4.9800 13:53
AOIL Armada Oil Inc +1.92 0.2700 +0.0390 +16.88% 0.2800 0.2490 12:11
FMCCT Federal Home Loan Mortgage Corporation. +1.70 10.2300 +0.4400 +4.49% 10.2300 9.5600 13:50
FMCCS Fed Homeln Pfd +1.58 9.8500 +0.3000 +3.14% 9.8500 9.6000 12:43
DIRI Direct Insite Cp +1.58 1.6500 +0.1000 +6.45% 1.6500 1.5500 11:52
PFIE Profire Energy Inc +1.57 3.3000 +0.1800 +5.77% 3.7900 3.1100 13:53
FMCKN Federal Home Ln Mtg +1.54 5.2000 +0.1500 +2.97% 5.2000 5.1000 14:07
UBMI United Bancorp [Mi] +1.47 7.2000 +0.1000 +1.41% 7.2000 7.2000 10:38
SCRC Scripsamerica Inc +1.46 0.3220 +0.0671 +26.32% 0.3300 0.2550 13:59
FNMAP Fannie Mae Pfd F +1.38 9.7500 +0.2500 +2.63% 10.1000 9.7200 14:02
UREE U.S. Rare Earths Inc +1.32 2.1000 +0.1600 +8.25% 2.3000 2.1000 13:51
CSBB C S B Bancorp Ohio +1.30 19.1400 +0.3100 +1.65% 19.1400 18.8500 14:00
FMCCH Freddie Mac 5.10 Pfd +1.29 10.0000 +0.3000 +3.09% 10.0000 9.8900 13:29
FNMAH Federal Natl Mtg Pfd +1.22 5.0000 +0.1400 +2.88% 5.1000 4.8400 13:49
FMCCO Freddie Mac 5.81 O +1.15 9.8500 +0.2500 +2.60% 9.8500 9.6100 13:42
FMCCG Freddie Mac Var Pfd +1.12 9.7500 +0.2500 +2.63% 9.7500 9.5000 12:41
GLSO Glassesoff Inc. +1.08 1.2500 +0.0300 +2.46% 1.2600 1.2300 14:03
FNMAO Fannie Mae Noncum G +1.07 9.9800 +0.4800 +5.05% 9.9800 9.6300 14:06
TTNP Titan Pharma Inc +1.03 0.9120 +0.0720 +8.57% 0.9200 0.8150 14:07
FMCKP Freddie Mac 5.7 Pfd +0.98 9.7000 +0.1000 +1.04% 9.7000 9.6100 12:21
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 14:06
MSHF Mediashift Inc. +0.81 3.4500 +0.2000 +6.15% 3.4500 3.4500 14:05
SMTP Smtp Inc +0.78 1.0800 +0.0200 +1.89% 1.0800 1.0200 13:30
PUGE Puget Technologies +0.78 1.2000 +0.0900 +8.11% 1.2700 1.1200 14:02
FNMAK Federal Natl Pfd N +0.76 10.1000 +0.3800 +3.91% 10.1000 9.9000 12:53
SVLT Sunvault Energy Inc. +0.72 0.6300 +0.0300 +5.00% 0.6500 0.5000 13:52
LBMH Liberator Medical Hl +0.63 2.2300 +0.0600 +2.76% 2.2400 2.1500 13:49
BNNP Bank Of Napa Na [Ca] +0.62 9.5000 +0.1500 +1.60% 9.5000 9.5000 13:05
FMCCM Freddie Mac Noncum +0.56 9.7500 +0.1000 +1.04% 9.7500 9.7500 13:19
BYLK Baylake Corp +0.52 10.9500 +0.1000 +0.92% 10.9500 10.8000 13:55
AEGA Aegea Inc. +0.48 2.3100 +0.0500 +2.21% 2.3500 2.2900 13:06
MRIC Mri Interventions +0.46 1.5000 +0.0200 +1.35% 1.5000 1.4800 13:54
PTQMF Petaquilla Minerals +0.46 0.4015 +0.0091 +2.32% 0.4015 0.4015 13:01
SHPR Poly Shield Technologies Inc +0.44 1.0200 +0.0200 +2.00% 1.0300 1.0040 13:54
MMTIF Micromem Tech Inc +0.43 0.4500 +0.0300 +7.14% 0.4500 0.4200 14:03
CLCN Creative Learning Corp +0.39 1.7500 +0.0400 +2.34% 1.9200 1.7500 13:20
AMZZ Amazonica Corp +0.39 0.6890 +0.0040 +0.58% 0.6890 0.6700 13:23
ARTH Arch Therapeutics Inc. +0.37 0.2750 +0.0050 +1.85% 0.2788 0.2677 11:58
ISDR Issuer Direct Corp +0.31 8.1600 +0.0600 +0.74% 8.2000 8.0000 13:35
HIIT Hii Technologies +0.26 0.3750 +0.0050 +1.35% 0.3750 0.3700 12:27
FVRG Forevergreen Worldwide Corporation +0.25 1.4500 +0.0500 +3.57% 1.4700 1.4000 14:02
PARR Par Pete Corp +0.24 2.0600 +0.0100 +0.49% 2.0600 2.0300 14:02
PROP Propell Corp +0.19 0.3639 +0.0049 +1.36% 0.3659 0.3510 13:57
FTTN First Titan Corp. +0.17 1.8500 +0.0100 +0.54% 2.0000 1.8500 14:07
NAMG North American Oil +0.15 1.0200 +0.0100 +0.99% 1.0300 1.0100 14:06
AKPB Alaska Pac Bancshs +0.04 16.3500 +0.0500 +0.31% 16.3600 16.3500 13:43
BNET Bion Environmental Technologies Inc. unch 1.2500 unch unch 1.3030 1.2500 10:58
FENB 1St Enterprise Bk CA unch 19.2500 unch unch 19.2500 19.2500 11:39
FKYS First Keystone Corp unch 27.0000 unch unch 27.0000 27.0000 10:58
GTHP Guided Therapeutics unch 0.5900 unch unch 0.6000 0.5800 12:10
CZICF Canadian Zinc Corp unch 0.4300 unch unch 0.4300 0.4217 13:49
NHLD National Holdings unch 0.3650 unch unch 0.3650 0.3610 11:59
DMPI Delmar Pharma unch 1.0000 unch unch 1.0200 0.9600 13:15
DECN Decision Diagnostics Corp unch 0.6300 -0.0100 -1.56% 0.6600 0.6300 14:05
SNWV Sanuwave Health Inc unch 0.7400 unch unch 0.7400 0.7100 11:09
FCBS First Century Bnkshrs Inc unch 15.0000 unch unch 15.3000 15.0000 10:42
OBJE Obscene Jeans Corp unch 0.4000 unch unch 0.4100 0.3880 13:16
MARA Marathon Patent Group Inc. -0.04 5.6000 -0.0100 -0.18% 5.7500 5.6000 14:01
TQLA Montalvo Spirits In -0.05 0.3150 -0.0008 -0.25% 0.3160 0.3150 13:53
FNMAM Fannie Mae 5.81 H -0.06 9.8500 -0.0300 -0.30% 9.8500 9.5000 13:18
ACLZ Accelerize New Media -0.08 1.4400 -0.0100 -0.69% 1.4900 1.4400 13:22
UBIQ Ubiquity Broadcasting Corp. -0.12 11.3900 -0.1000 -0.87% 11.4000 10.0600 11:36
ENSV Enservco Corpporation -0.13 1.4000 -0.0100 -0.71% 1.4500 1.3500 13:25
LTNC Labor Smart Inc -0.16 0.2620 -0.0030 -1.13% 0.2650 0.2600 14:03
HIPP Hipcricket Inc -0.20 0.4650 -0.0050 -1.06% 0.4800 0.4650 13:56
BMRA Biomerica Inc -0.27 0.7000 -0.0100 -1.41% 0.7100 0.7000 09:44
BZNE Biozone Pharm -0.30 0.6520 -0.0280 -4.12% 0.6950 0.6200 14:07
CWBK Commercewest Bk [Ca] -0.31 13.7500 -0.1500 -1.08% 13.7500 13.7500 12:46
FMAR First Mariner Bancorp -0.31 0.9800 -0.0200 -2.00% 1.0000 0.9400 12:06
CLDS Cloud Star Corp -0.33 0.3241 -0.0309 -8.70% 0.3500 0.3210 14:06
SFES Safestitch Medical -0.36 1.4900 -0.0200 -1.32% 1.5000 1.4700 14:03
SNGX Soligenix Inc. -0.42 2.0180 -0.0320 -1.56% 2.0200 1.9600 12:49
APPA A.P. Pharma -0.43 0.4225 -0.0075 -1.74% 0.4400 0.4225 14:02
DUMA Duma Energy Corp -0.49 1.8600 -0.0300 -1.59% 1.8900 1.8600 14:01
BTHE Boston Therapeutics -0.54 1.1900 -0.1200 -9.16% 1.2500 1.1900 11:24
FCNCB First Citizens Bks B -0.55 190.6000 -0.9800 -0.51% 192.7500 188.8000 13:44
ZERO Save The World Air I -0.57 1.2300 -0.0300 -2.38% 1.2400 1.2000 14:06
ENGA Engage Mobility Inc. -0.58 2.6300 -0.1300 -4.71% 2.7100 2.6200 12:46
CWBB Commonwealth Bus Bk -0.69 19.8000 -0.1000 -0.50% 19.9000 19.6000 13:59
SIAF Sino Agro Food Inc -0.71 0.5150 -0.0190 -3.56% 0.5300 0.5150 13:57
SGBK Stonegate Bank [Fl] -0.73 21.2600 -0.2400 -1.12% 21.3000 21.2600 14:02
DAKP Mct Holding Corp. -0.73 2.3500 -0.1000 -4.08% 2.4700 2.3100 13:50
AMZG American Eagle Energy Corp -0.74 2.1000 -0.0700 -3.23% 2.1900 2.1000 14:07
FPMI Fluoropharma Medical Inc -0.74 0.6100 -0.0200 -3.17% 0.6190 0.6100 13:09
TRII Trio Resources Inc -0.78 0.2900 -0.0500 -14.71% 0.3700 0.2110 13:54
SITO Single Touch Systems -0.80 0.5795 -0.0105 -1.78% 0.6000 0.5460 13:43
FMBP First Mountain Bancorp [Ca] -0.81 7.4000 -0.2900 -3.77% 7.4000 7.4000 09:36
HPTO Hopto Inc. -0.84 0.5108 -0.0192 -3.62% 0.5400 0.5100 13:51
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
IIBK Idaho Independent Bk +3.64 5.9500 +0.4000 +7.21% 5.9500 5.7400 13:01
FNMA Fannie Mae +3.48 2.1200 +0.3500 +19.77% 2.1500 1.7300 14:07
FMCC Freddie Mac +3.48 2.0100 +0.3100 +18.24% 2.0200 1.6900 14:07
FNMAT Federal Natl Pfd T +3.45 8.3800 +0.2300 +2.82% 8.3900 8.1500 14:07
FNMAI Fed Ntl Mtg Ser Q +3.17 5.6900 +0.4600 +8.80% 5.6900 5.2700 12:27
FNMAS Fannie Mae Pfd S +3.15 6.3400 +0.2200 +3.59% 6.4000 6.1200 14:06
FMCKJ Freddie Mac Pfd Z +3.00 6.3100 +0.2000 +3.27% 6.4400 6.0800 13:48
CIGW Cig Wireless Corp +2.73 2.6400 +0.5700 +27.54% 2.6400 2.1000 12:28
FNMAG Fannie Mae 5.375 I +2.38 10.0000 +0.4900 +5.15% 10.0000 9.5100 13:30
FNMAJ Fannie Mae Pfd R +2.30 5.6500 +0.2400 +4.44% 5.7000 5.5000 13:17
FNMFN Federal National Mortgage Association +2.17 10.5500 +0.3800 +3.74% 10.6500 10.2500 12:54
FMCKM Federal Home Ln Mtg +2.07 5.2500 +0.2700 +5.42% 5.3000 4.9800 13:53
AOIL Armada Oil Inc +1.92 0.2700 +0.0390 +16.88% 0.2800 0.2490 12:11
FMCCT Federal Home Loan Mortgage Corporation. +1.70 10.2300 +0.4400 +4.49% 10.2300 9.5600 13:50
FMCCS Fed Homeln Pfd +1.58 9.8500 +0.3000 +3.14% 9.8500 9.6000 12:43
DIRI Direct Insite Cp +1.58 1.6500 +0.1000 +6.45% 1.6500 1.5500 11:52
PFIE Profire Energy Inc +1.57 3.3000 +0.1800 +5.77% 3.7900 3.1100 13:53
FMCKN Federal Home Ln Mtg +1.54 5.2000 +0.1500 +2.97% 5.2000 5.1000 14:07
UBMI United Bancorp [Mi] +1.47 7.2000 +0.1000 +1.41% 7.2000 7.2000 10:38
SCRC Scripsamerica Inc +1.46 0.3220 +0.0671 +26.32% 0.3300 0.2550 13:59
FNMAP Fannie Mae Pfd F +1.38 9.7500 +0.2500 +2.63% 10.1000 9.7200 14:02
UREE U.S. Rare Earths Inc +1.32 2.1000 +0.1600 +8.25% 2.3000 2.1000 13:51
CSBB C S B Bancorp Ohio +1.30 19.1400 +0.3100 +1.65% 19.1400 18.8500 14:00
FMCCH Freddie Mac 5.10 Pfd +1.29 10.0000 +0.3000 +3.09% 10.0000 9.8900 13:29
FNMAH Federal Natl Mtg Pfd +1.22 5.0000 +0.1400 +2.88% 5.1000 4.8400 13:49
FMCCO Freddie Mac 5.81 O +1.15 9.8500 +0.2500 +2.60% 9.8500 9.6100 13:42
FMCCG Freddie Mac Var Pfd +1.12 9.7500 +0.2500 +2.63% 9.7500 9.5000 12:41
GLSO Glassesoff Inc. +1.08 1.2500 +0.0300 +2.46% 1.2600 1.2300 14:03
FNMAO Fannie Mae Noncum G +1.07 9.9800 +0.4800 +5.05% 9.9800 9.6300 14:06
TTNP Titan Pharma Inc +1.03 0.9120 +0.0720 +8.57% 0.9200 0.8150 14:07
FMCKP Freddie Mac 5.7 Pfd +0.98 9.7000 +0.1000 +1.04% 9.7000 9.6100 12:21
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 14:06
MSHF Mediashift Inc. +0.81 3.4500 +0.2000 +6.15% 3.4500 3.4500 14:05
SMTP Smtp Inc +0.78 1.0800 +0.0200 +1.89% 1.0800 1.0200 13:30
PUGE Puget Technologies +0.78 1.2000 +0.0900 +8.11% 1.2700 1.1200 14:02
FNMAK Federal Natl Pfd N +0.76 10.1000 +0.3800 +3.91% 10.1000 9.9000 12:53
SVLT Sunvault Energy Inc. +0.72 0.6300 +0.0300 +5.00% 0.6500 0.5000 13:52
LBMH Liberator Medical Hl +0.63 2.2300 +0.0600 +2.76% 2.2400 2.1500 13:49
BNNP Bank Of Napa Na [Ca] +0.62 9.5000 +0.1500 +1.60% 9.5000 9.5000 13:05
FMCCM Freddie Mac Noncum +0.56 9.7500 +0.1000 +1.04% 9.7500 9.7500 13:19
BYLK Baylake Corp +0.52 10.9500 +0.1000 +0.92% 10.9500 10.8000 13:55
AEGA Aegea Inc. +0.48 2.3100 +0.0500 +2.21% 2.3500 2.2900 13:06
MRIC Mri Interventions +0.46 1.5000 +0.0200 +1.35% 1.5000 1.4800 13:54
PTQMF Petaquilla Minerals +0.46 0.4015 +0.0091 +2.32% 0.4015 0.4015 13:01
SHPR Poly Shield Technologies Inc +0.44 1.0200 +0.0200 +2.00% 1.0300 1.0040 13:54
MMTIF Micromem Tech Inc +0.43 0.4500 +0.0300 +7.14% 0.4500 0.4200 14:03
CLCN Creative Learning Corp +0.39 1.7500 +0.0400 +2.34% 1.9200 1.7500 13:20
AMZZ Amazonica Corp +0.39 0.6890 +0.0040 +0.58% 0.6890 0.6700 13:23
ARTH Arch Therapeutics Inc. +0.37 0.2750 +0.0050 +1.85% 0.2788 0.2677 11:58
ISDR Issuer Direct Corp +0.31 8.1600 +0.0600 +0.74% 8.2000 8.0000 13:35
HIIT Hii Technologies +0.26 0.3750 +0.0050 +1.35% 0.3750 0.3700 12:27
FVRG Forevergreen Worldwide Corporation +0.25 1.4500 +0.0500 +3.57% 1.4700 1.4000 14:02
PARR Par Pete Corp +0.24 2.0600 +0.0100 +0.49% 2.0600 2.0300 14:02
PROP Propell Corp +0.19 0.3639 +0.0049 +1.36% 0.3659 0.3510 13:57
FTTN First Titan Corp. +0.17 1.8500 +0.0100 +0.54% 2.0000 1.8500 14:07
NAMG North American Oil +0.15 1.0200 +0.0100 +0.99% 1.0300 1.0100 14:06
AKPB Alaska Pac Bancshs +0.04 16.3500 +0.0500 +0.31% 16.3600 16.3500 13:43
BNET Bion Environmental Technologies Inc. unch 1.2500 unch unch 1.3030 1.2500 10:58
FENB 1St Enterprise Bk CA unch 19.2500 unch unch 19.2500 19.2500 11:39
FKYS First Keystone Corp unch 27.0000 unch unch 27.0000 27.0000 10:58
GTHP Guided Therapeutics unch 0.5900 unch unch 0.6000 0.5800 12:10
CZICF Canadian Zinc Corp unch 0.4300 unch unch 0.4300 0.4217 13:49
NHLD National Holdings unch 0.3650 unch unch 0.3650 0.3610 11:59
DMPI Delmar Pharma unch 1.0000 unch unch 1.0200 0.9600 13:15
DECN Decision Diagnostics Corp unch 0.6300 -0.0100 -1.56% 0.6600 0.6300 14:05
SNWV Sanuwave Health Inc unch 0.7400 unch unch 0.7400 0.7100 11:09
FCBS First Century Bnkshrs Inc unch 15.0000 unch unch 15.3000 15.0000 10:42
OBJE Obscene Jeans Corp unch 0.4000 unch unch 0.4100 0.3880 13:16
MARA Marathon Patent Group Inc. -0.04 5.6000 -0.0100 -0.18% 5.7500 5.6000 14:01
TQLA Montalvo Spirits In -0.05 0.3150 -0.0008 -0.25% 0.3160 0.3150 13:53
FNMAM Fannie Mae 5.81 H -0.06 9.8500 -0.0300 -0.30% 9.8500 9.5000 13:18
ACLZ Accelerize New Media -0.08 1.4400 -0.0100 -0.69% 1.4900 1.4400 13:22
UBIQ Ubiquity Broadcasting Corp. -0.12 11.3900 -0.1000 -0.87% 11.4000 10.0600 11:36
ENSV Enservco Corpporation -0.13 1.4000 -0.0100 -0.71% 1.4500 1.3500 13:25
LTNC Labor Smart Inc -0.16 0.2620 -0.0030 -1.13% 0.2650 0.2600 14:03
HIPP Hipcricket Inc -0.20 0.4650 -0.0050 -1.06% 0.4800 0.4650 13:56
BMRA Biomerica Inc -0.27 0.7000 -0.0100 -1.41% 0.7100 0.7000 09:44
BZNE Biozone Pharm -0.30 0.6520 -0.0280 -4.12% 0.6950 0.6200 14:07
CWBK Commercewest Bk [Ca] -0.31 13.7500 -0.1500 -1.08% 13.7500 13.7500 12:46
FMAR First Mariner Bancorp -0.31 0.9800 -0.0200 -2.00% 1.0000 0.9400 12:06
CLDS Cloud Star Corp -0.33 0.3241 -0.0309 -8.70% 0.3500 0.3210 14:06
SFES Safestitch Medical -0.36 1.4900 -0.0200 -1.32% 1.5000 1.4700 14:03
SNGX Soligenix Inc. -0.42 2.0180 -0.0320 -1.56% 2.0200 1.9600 12:49
APPA A.P. Pharma -0.43 0.4225 -0.0075 -1.74% 0.4400 0.4225 14:02
DUMA Duma Energy Corp -0.49 1.8600 -0.0300 -1.59% 1.8900 1.8600 14:01
BTHE Boston Therapeutics -0.54 1.1900 -0.1200 -9.16% 1.2500 1.1900 11:24
FCNCB First Citizens Bks B -0.55 190.6000 -0.9800 -0.51% 192.7500 188.8000 13:44
ZERO Save The World Air I -0.57 1.2300 -0.0300 -2.38% 1.2400 1.2000 14:06
ENGA Engage Mobility Inc. -0.58 2.6300 -0.1300 -4.71% 2.7100 2.6200 12:46
CWBB Commonwealth Bus Bk -0.69 19.8000 -0.1000 -0.50% 19.9000 19.6000 13:59
SIAF Sino Agro Food Inc -0.71 0.5150 -0.0190 -3.56% 0.5300 0.5150 13:57
SGBK Stonegate Bank [Fl] -0.73 21.2600 -0.2400 -1.12% 21.3000 21.2600 14:02
DAKP Mct Holding Corp. -0.73 2.3500 -0.1000 -4.08% 2.4700 2.3100 13:50
AMZG American Eagle Energy Corp -0.74 2.1000 -0.0700 -3.23% 2.1900 2.1000 14:07
FPMI Fluoropharma Medical Inc -0.74 0.6100 -0.0200 -3.17% 0.6190 0.6100 13:09
TRII Trio Resources Inc -0.78 0.2900 -0.0500 -14.71% 0.3700 0.2110 13:54
SITO Single Touch Systems -0.80 0.5795 -0.0105 -1.78% 0.6000 0.5460 13:43
FMBP First Mountain Bancorp [Ca] -0.81 7.4000 -0.2900 -3.77% 7.4000 7.4000 09:36
HPTO Hopto Inc. -0.84 0.5108 -0.0192 -3.62% 0.5400 0.5100 13:51
(0)
(0)
