Posted On: 10/24/2013 11:16:49 AM
Post# of 39348
OTC/BB Most Active Stocks Thursday, October 24, 2013 11:16:25 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAT Federal Natl Pfd T +4.18 8.7900 +0.3900 +4.64% 9.2100 8.4100 11:00
FMCCO Freddie Mac 5.81 O +3.97 11.5000 +1.6500 +16.75% 11.5000 10.1000 10:51
FMCCM Freddie Mac Noncum +3.89 10.9900 +1.2400 +12.72% 10.9900 10.0000 09:55
FNMFN Federal National Mortgage Association +3.84 11.8000 +1.1500 +10.80% 12.0000 11.4000 10:32
FMCCG Freddie Mac Var Pfd +3.83 11.2000 +1.4500 +14.87% 11.2000 10.0000 10:48
FMCCK Freddie Mac 5.79 +3.49 11.5000 +1.5000 +15.00% 11.5000 10.1600 10:50
FMCKO Fed Home Ln Mtg +3.39 5.8300 +0.5700 +10.84% 5.9100 5.5500 10:47
FNMAJ Fannie Mae Pfd R +3.09 6.0500 +0.3000 +5.22% 6.4200 5.7700 10:55
FMCCN Freddie Mac Var N +2.87 10.5000 +0.7600 +7.80% 10.5200 9.9800 10:38
FNMAL Fed Natl Mtg Pfd M +2.77 10.1500 +0.1500 +1.50% 11.0000 10.1500 10:59
FNMAH Federal Natl Mtg Pfd +2.76 5.4000 +0.4000 +8.00% 5.4500 5.0000 10:56
ROIL Richfield Oil +2.69 0.4600 +0.0900 +24.32% 0.4750 0.3500 10:54
FMCCL Freddie Mac Var RTS +2.60 10.3500 +0.6000 +6.15% 11.2000 10.0000 10:52
PROP Propell Corp +2.56 0.4500 +0.0871 +24.00% 0.5099 0.3600 10:58
FMCKL Freddie Mac 6.02 Pfd +2.47 6.0000 +0.5100 +9.29% 6.0000 5.4000 10:53
FMCCS Fed Homeln Pfd +2.38 10.5000 +0.5500 +5.53% 10.8800 10.0000 10:48
FNMAS Fannie Mae Pfd S +2.36 6.7700 +0.2800 +4.31% 7.1000 6.5300 10:58
BMRA Biomerica Inc +2.13 0.8000 +0.1000 +14.29% 0.8000 0.8000 10:48
PFIE Profire Energy Inc +2.12 3.5000 +0.2500 +7.69% 3.5000 3.3000 10:55
FNMAG Fannie Mae 5.375 I +2.09 10.5000 +0.5000 +5.00% 10.5000 9.9750 10:43
FMCKJ Freddie Mac Pfd Z +2.08 6.8800 +0.2800 +4.24% 7.1000 6.6500 11:00
FNMFM Fed Natl Mtg Pfd E +2.02 11.1000 +0.6000 +5.71% 13.0100 9.3600 10:47
FMCCT Federal Home Loan Mortgage Corporation. +1.93 10.7500 +0.5200 +5.08% 11.0100 10.2500 10:37
SNWV Sanuwave Health Inc +1.65 0.7490 +0.0390 +5.49% 0.7600 0.7389 10:42
SFES Safestitch Medical +1.64 1.5600 +0.1000 +6.85% 1.6300 1.5200 10:41
FNMAK Federal Natl Pfd N +1.60 10.9900 +0.8900 +8.81% 10.9900 10.3500 10:31
FNMAO Fannie Mae Noncum G +1.58 10.3900 +0.4100 +4.11% 11.0000 10.0000 10:50
FMCKI Federal Home Loan Mortgage Corporation. +1.50 5.9000 +0.2100 +3.69% 6.2000 5.8700 10:55
FMCKP Freddie Mac 5.7 Pfd +1.50 10.2000 +0.2000 +2.00% 10.2000 10.0500 09:57
FMCCI Freddie Mac Var Pr B +1.35 10.5000 +0.6000 +6.06% 10.5000 9.9800 09:52
PTQMF Petaquilla Minerals +1.31 0.4500 +0.0300 +7.14% 0.4750 0.4100 10:50
DRIO Labstyle +1.28 2.6000 +0.1000 +4.00% 2.6900 2.6000 09:30
FNMAI Fed Ntl Mtg Ser Q +1.25 5.8000 +0.1800 +3.20% 6.2000 5.8000 10:49
FMCKK Fed Home Ln Mtg 5.0 +1.23 10.3500 +0.4000 +4.02% 10.3500 10.0000 10:51
FNMAP Fannie Mae Pfd F +1.21 10.1100 +0.2100 +2.12% 10.4500 9.9700 10:49
ZERO Save The World Air I +1.14 1.2700 +0.0400 +3.25% 1.2700 1.2500 10:52
FNMAM Fannie Mae 5.81 H +0.90 10.4900 +0.4900 +4.90% 10.4900 10.2500 10:05
UBIQ Ubiquity Broadcasting Corp. +0.87 11.8800 +0.7500 +6.74% 12.0000 11.0000 10:23
BTHE Boston Therapeutics +0.87 1.3900 +0.2000 +16.81% 1.4900 1.1500 10:16
SMTP Smtp Inc +0.76 1.1000 +0.0200 +1.85% 1.1000 1.0300 09:58
FMCCJ Freddie Mac Pfd Q +0.76 10.2200 +0.2400 +2.40% 10.2200 10.2200 10:12
APPA A.P. Pharma +0.72 0.4380 +0.0155 +3.67% 0.4380 0.4225 10:59
ISDR Issuer Direct Corp +0.52 8.3000 +0.1000 +1.22% 8.3000 8.2600 10:56
VPIG Virtual Piggy Inc +0.48 1.0500 +0.0200 +1.94% 1.0500 1.0300 10:31
TRII Trio Resources Inc +0.45 0.2700 +0.0189 +7.53% 0.3000 0.2511 10:45
GLSO Glassesoff Inc. +0.39 1.2600 +0.0100 +0.80% 1.2700 1.2600 10:46
BYLK Baylake Corp +0.36 10.9500 +0.0500 +0.46% 10.9500 10.9500 10:44
FMCCH Freddie Mac 5.10 Pfd +0.34 10.0800 +0.0800 +0.80% 10.1500 10.0800 10:51
PUGE Puget Technologies +0.33 1.2500 +0.0400 +3.31% 1.2600 1.2200 10:53
GTHP Guided Therapeutics +0.33 0.6000 +0.0050 +0.84% 0.6000 0.6000 10:10
OBJE Obscene Jeans Corp +0.32 0.4000 +0.0100 +2.56% 0.4000 0.3880 10:20
LPAD Lapolla Industries +0.27 0.4200 +0.0100 +2.44% 0.4200 0.4200 09:32
MRIC Mri Interventions +0.23 1.5000 unch unch 1.5100 1.4800 11:00
LBMH Liberator Medical Hl +0.19 2.2300 +0.0180 +0.81% 2.2300 2.2000 10:59
BZNE Biozone Pharm +0.17 0.6940 +0.0190 +2.81% 0.6950 0.6650 11:00
DUMA Duma Energy Corp +0.16 1.8600 +0.0100 +0.54% 1.9400 1.8500 10:01
AMZG American Eagle Energy Corp +0.15 2.1100 +0.0100 +0.48% 2.1300 2.1000 10:53
DAKP Mct Holding Corp. unch 2.3800 unch unch 2.3800 2.3300 10:52
FVRG Forevergreen Worldwide Corporation unch 1.4600 unch unch 1.4600 1.4600 09:30
BFDI Brekford Intl Corp unch 0.4400 unch unch 0.4400 0.4400 09:56
SGBK Stonegate Bank [Fl] unch 21.5000 unch unch 21.5000 21.5000 09:36
AEGA Aegea Inc. unch 2.3100 unch unch 2.3100 2.3100 10:23
CLCN Creative Learning Corp unch 1.7000 unch unch 1.7000 1.7000 09:32
UBMI United Bancorp [Mi] unch 7.2500 unch unch 7.2500 7.2500 10:24
LIQT Blue Moose Media unch 2.8000 unch unch 2.8000 2.5200 09:34
SVLT Sunvault Energy Inc. unch 0.6000 unch unch 0.6000 0.6000 10:45
PARR Par Pete Corp unch 2.0600 unch unch 2.0600 2.0600 10:37
NHLD National Holdings unch 0.3650 unch unch 0.3650 0.3650 10:43
NAMG North American Oil unch 1.0300 +0.0100 +0.98% 1.0300 1.0200 10:57
CRVW Careview Comm Inc unch 0.5000 unch unch 0.5000 0.5000 09:38
HIIT Hii Technologies unch 0.3700 unch unch 0.3700 0.3700 10:26
UMAX Umax Group Corp unch 1.2100 unch unch 1.2100 1.1500 10:33
SHPR Poly Shield Technologies Inc -0.05 1.0300 -0.0020 -0.19% 1.0300 1.0100 09:51
MMTIF Micromem Tech Inc -0.07 0.4450 -0.0050 -1.11% 0.4700 0.4400 10:50
ACLZ Accelerize New Media -0.10 1.4200 -0.0100 -0.70% 1.4300 1.4200 09:56
NXTD Nxt-Id -0.16 5.0000 -0.0500 -0.99% 5.5000 5.0000 10:29
TQLA Montalvo Spirits In -0.17 0.3125 -0.0025 -0.79% 0.3160 0.3125 10:32
CIGW Cig Wireless Corp -0.19 2.6500 -0.1000 -3.64% 2.8000 2.6500 10:56
WTER Alkaline Water Company Inc. (The) -0.19 0.5320 -0.0280 -5.00% 0.5930 0.5320 11:00
HIPP Hipcricket Inc -0.22 0.4600 -0.0050 -1.08% 0.4600 0.4500 10:39
VASO Vasomedical Inc -0.24 0.2739 -0.0020 -0.72% 0.2799 0.2451 10:35
SIAF Sino Agro Food Inc -0.24 0.5050 -0.0050 -0.98% 0.5100 0.5000 10:33
SNGX Soligenix Inc. -0.26 2.0000 -0.0200 -0.99% 2.0060 1.9100 10:43
CZICF Canadian Zinc Corp -0.28 0.4350 -0.0037 -0.84% 0.4350 0.4200 10:48
ARTH Arch Therapeutics Inc. -0.33 0.2700 -0.0044 -1.60% 0.2781 0.2700 10:56
FMCKM Federal Home Ln Mtg -0.36 5.2500 -0.0500 -0.94% 5.5000 5.2500 10:44
SCRC Scripsamerica Inc -0.36 0.2990 -0.0178 -5.62% 0.3300 0.2772 10:29
ENSV Enservco Corpporation -0.37 1.4500 -0.0250 -1.69% 1.4500 1.4500 10:52
TTNP Titan Pharma Inc -0.43 0.8860 -0.0340 -3.70% 0.9400 0.8860 10:53
SITO Single Touch Systems -0.44 0.5850 -0.0050 -0.85% 0.5850 0.5850 10:30
HPTO Hopto Inc. -0.51 0.5100 -0.0090 -1.73% 0.5250 0.5100 10:57
LTNC Labor Smart Inc -0.62 0.2501 -0.0109 -4.18% 0.2600 0.2501 10:14
PNDMF Pni Digital Media -0.66 0.7911 -0.0389 -4.69% 0.7911 0.7636 10:39
VUZI Vuzix Corp -0.69 2.6500 -0.0200 -0.75% 2.7000 2.4500 10:57
UREE U.S. Rare Earths Inc -0.75 2.2000 -0.1000 -4.35% 2.3000 2.1500 10:43
NROM Noble Romans Inc -0.77 1.4800 -0.0200 -1.33% 1.5000 1.4800 10:56
CLDS Cloud Star Corp -0.78 0.2720 -0.0480 -15.00% 0.3280 0.2720 10:59
ENGA Engage Mobility Inc. -0.80 2.6200 -0.1800 -6.43% 2.6200 2.6200 10:40
CWBB Commonwealth Bus Bk -0.84 19.6000 -0.1000 -0.51% 19.6000 19.6000 10:57
DECN Decision Diagnostics Corp -1.20 0.6110 -0.0490 -7.42% 0.6500 0.6000 10:49
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAT Federal Natl Pfd T +4.18 8.7900 +0.3900 +4.64% 9.2100 8.4100 11:00
FMCCO Freddie Mac 5.81 O +3.97 11.5000 +1.6500 +16.75% 11.5000 10.1000 10:51
FMCCM Freddie Mac Noncum +3.89 10.9900 +1.2400 +12.72% 10.9900 10.0000 09:55
FNMFN Federal National Mortgage Association +3.84 11.8000 +1.1500 +10.80% 12.0000 11.4000 10:32
FMCCG Freddie Mac Var Pfd +3.83 11.2000 +1.4500 +14.87% 11.2000 10.0000 10:48
FMCCK Freddie Mac 5.79 +3.49 11.5000 +1.5000 +15.00% 11.5000 10.1600 10:50
FMCKO Fed Home Ln Mtg +3.39 5.8300 +0.5700 +10.84% 5.9100 5.5500 10:47
FNMAJ Fannie Mae Pfd R +3.09 6.0500 +0.3000 +5.22% 6.4200 5.7700 10:55
FMCCN Freddie Mac Var N +2.87 10.5000 +0.7600 +7.80% 10.5200 9.9800 10:38
FNMAL Fed Natl Mtg Pfd M +2.77 10.1500 +0.1500 +1.50% 11.0000 10.1500 10:59
FNMAH Federal Natl Mtg Pfd +2.76 5.4000 +0.4000 +8.00% 5.4500 5.0000 10:56
ROIL Richfield Oil +2.69 0.4600 +0.0900 +24.32% 0.4750 0.3500 10:54
FMCCL Freddie Mac Var RTS +2.60 10.3500 +0.6000 +6.15% 11.2000 10.0000 10:52
PROP Propell Corp +2.56 0.4500 +0.0871 +24.00% 0.5099 0.3600 10:58
FMCKL Freddie Mac 6.02 Pfd +2.47 6.0000 +0.5100 +9.29% 6.0000 5.4000 10:53
FMCCS Fed Homeln Pfd +2.38 10.5000 +0.5500 +5.53% 10.8800 10.0000 10:48
FNMAS Fannie Mae Pfd S +2.36 6.7700 +0.2800 +4.31% 7.1000 6.5300 10:58
BMRA Biomerica Inc +2.13 0.8000 +0.1000 +14.29% 0.8000 0.8000 10:48
PFIE Profire Energy Inc +2.12 3.5000 +0.2500 +7.69% 3.5000 3.3000 10:55
FNMAG Fannie Mae 5.375 I +2.09 10.5000 +0.5000 +5.00% 10.5000 9.9750 10:43
FMCKJ Freddie Mac Pfd Z +2.08 6.8800 +0.2800 +4.24% 7.1000 6.6500 11:00
FNMFM Fed Natl Mtg Pfd E +2.02 11.1000 +0.6000 +5.71% 13.0100 9.3600 10:47
FMCCT Federal Home Loan Mortgage Corporation. +1.93 10.7500 +0.5200 +5.08% 11.0100 10.2500 10:37
SNWV Sanuwave Health Inc +1.65 0.7490 +0.0390 +5.49% 0.7600 0.7389 10:42
SFES Safestitch Medical +1.64 1.5600 +0.1000 +6.85% 1.6300 1.5200 10:41
FNMAK Federal Natl Pfd N +1.60 10.9900 +0.8900 +8.81% 10.9900 10.3500 10:31
FNMAO Fannie Mae Noncum G +1.58 10.3900 +0.4100 +4.11% 11.0000 10.0000 10:50
FMCKI Federal Home Loan Mortgage Corporation. +1.50 5.9000 +0.2100 +3.69% 6.2000 5.8700 10:55
FMCKP Freddie Mac 5.7 Pfd +1.50 10.2000 +0.2000 +2.00% 10.2000 10.0500 09:57
FMCCI Freddie Mac Var Pr B +1.35 10.5000 +0.6000 +6.06% 10.5000 9.9800 09:52
PTQMF Petaquilla Minerals +1.31 0.4500 +0.0300 +7.14% 0.4750 0.4100 10:50
DRIO Labstyle +1.28 2.6000 +0.1000 +4.00% 2.6900 2.6000 09:30
FNMAI Fed Ntl Mtg Ser Q +1.25 5.8000 +0.1800 +3.20% 6.2000 5.8000 10:49
FMCKK Fed Home Ln Mtg 5.0 +1.23 10.3500 +0.4000 +4.02% 10.3500 10.0000 10:51
FNMAP Fannie Mae Pfd F +1.21 10.1100 +0.2100 +2.12% 10.4500 9.9700 10:49
ZERO Save The World Air I +1.14 1.2700 +0.0400 +3.25% 1.2700 1.2500 10:52
FNMAM Fannie Mae 5.81 H +0.90 10.4900 +0.4900 +4.90% 10.4900 10.2500 10:05
UBIQ Ubiquity Broadcasting Corp. +0.87 11.8800 +0.7500 +6.74% 12.0000 11.0000 10:23
BTHE Boston Therapeutics +0.87 1.3900 +0.2000 +16.81% 1.4900 1.1500 10:16
SMTP Smtp Inc +0.76 1.1000 +0.0200 +1.85% 1.1000 1.0300 09:58
FMCCJ Freddie Mac Pfd Q +0.76 10.2200 +0.2400 +2.40% 10.2200 10.2200 10:12
APPA A.P. Pharma +0.72 0.4380 +0.0155 +3.67% 0.4380 0.4225 10:59
ISDR Issuer Direct Corp +0.52 8.3000 +0.1000 +1.22% 8.3000 8.2600 10:56
VPIG Virtual Piggy Inc +0.48 1.0500 +0.0200 +1.94% 1.0500 1.0300 10:31
TRII Trio Resources Inc +0.45 0.2700 +0.0189 +7.53% 0.3000 0.2511 10:45
GLSO Glassesoff Inc. +0.39 1.2600 +0.0100 +0.80% 1.2700 1.2600 10:46
BYLK Baylake Corp +0.36 10.9500 +0.0500 +0.46% 10.9500 10.9500 10:44
FMCCH Freddie Mac 5.10 Pfd +0.34 10.0800 +0.0800 +0.80% 10.1500 10.0800 10:51
PUGE Puget Technologies +0.33 1.2500 +0.0400 +3.31% 1.2600 1.2200 10:53
GTHP Guided Therapeutics +0.33 0.6000 +0.0050 +0.84% 0.6000 0.6000 10:10
OBJE Obscene Jeans Corp +0.32 0.4000 +0.0100 +2.56% 0.4000 0.3880 10:20
LPAD Lapolla Industries +0.27 0.4200 +0.0100 +2.44% 0.4200 0.4200 09:32
MRIC Mri Interventions +0.23 1.5000 unch unch 1.5100 1.4800 11:00
LBMH Liberator Medical Hl +0.19 2.2300 +0.0180 +0.81% 2.2300 2.2000 10:59
BZNE Biozone Pharm +0.17 0.6940 +0.0190 +2.81% 0.6950 0.6650 11:00
DUMA Duma Energy Corp +0.16 1.8600 +0.0100 +0.54% 1.9400 1.8500 10:01
AMZG American Eagle Energy Corp +0.15 2.1100 +0.0100 +0.48% 2.1300 2.1000 10:53
DAKP Mct Holding Corp. unch 2.3800 unch unch 2.3800 2.3300 10:52
FVRG Forevergreen Worldwide Corporation unch 1.4600 unch unch 1.4600 1.4600 09:30
BFDI Brekford Intl Corp unch 0.4400 unch unch 0.4400 0.4400 09:56
SGBK Stonegate Bank [Fl] unch 21.5000 unch unch 21.5000 21.5000 09:36
AEGA Aegea Inc. unch 2.3100 unch unch 2.3100 2.3100 10:23
CLCN Creative Learning Corp unch 1.7000 unch unch 1.7000 1.7000 09:32
UBMI United Bancorp [Mi] unch 7.2500 unch unch 7.2500 7.2500 10:24
LIQT Blue Moose Media unch 2.8000 unch unch 2.8000 2.5200 09:34
SVLT Sunvault Energy Inc. unch 0.6000 unch unch 0.6000 0.6000 10:45
PARR Par Pete Corp unch 2.0600 unch unch 2.0600 2.0600 10:37
NHLD National Holdings unch 0.3650 unch unch 0.3650 0.3650 10:43
NAMG North American Oil unch 1.0300 +0.0100 +0.98% 1.0300 1.0200 10:57
CRVW Careview Comm Inc unch 0.5000 unch unch 0.5000 0.5000 09:38
HIIT Hii Technologies unch 0.3700 unch unch 0.3700 0.3700 10:26
UMAX Umax Group Corp unch 1.2100 unch unch 1.2100 1.1500 10:33
SHPR Poly Shield Technologies Inc -0.05 1.0300 -0.0020 -0.19% 1.0300 1.0100 09:51
MMTIF Micromem Tech Inc -0.07 0.4450 -0.0050 -1.11% 0.4700 0.4400 10:50
ACLZ Accelerize New Media -0.10 1.4200 -0.0100 -0.70% 1.4300 1.4200 09:56
NXTD Nxt-Id -0.16 5.0000 -0.0500 -0.99% 5.5000 5.0000 10:29
TQLA Montalvo Spirits In -0.17 0.3125 -0.0025 -0.79% 0.3160 0.3125 10:32
CIGW Cig Wireless Corp -0.19 2.6500 -0.1000 -3.64% 2.8000 2.6500 10:56
WTER Alkaline Water Company Inc. (The) -0.19 0.5320 -0.0280 -5.00% 0.5930 0.5320 11:00
HIPP Hipcricket Inc -0.22 0.4600 -0.0050 -1.08% 0.4600 0.4500 10:39
VASO Vasomedical Inc -0.24 0.2739 -0.0020 -0.72% 0.2799 0.2451 10:35
SIAF Sino Agro Food Inc -0.24 0.5050 -0.0050 -0.98% 0.5100 0.5000 10:33
SNGX Soligenix Inc. -0.26 2.0000 -0.0200 -0.99% 2.0060 1.9100 10:43
CZICF Canadian Zinc Corp -0.28 0.4350 -0.0037 -0.84% 0.4350 0.4200 10:48
ARTH Arch Therapeutics Inc. -0.33 0.2700 -0.0044 -1.60% 0.2781 0.2700 10:56
FMCKM Federal Home Ln Mtg -0.36 5.2500 -0.0500 -0.94% 5.5000 5.2500 10:44
SCRC Scripsamerica Inc -0.36 0.2990 -0.0178 -5.62% 0.3300 0.2772 10:29
ENSV Enservco Corpporation -0.37 1.4500 -0.0250 -1.69% 1.4500 1.4500 10:52
TTNP Titan Pharma Inc -0.43 0.8860 -0.0340 -3.70% 0.9400 0.8860 10:53
SITO Single Touch Systems -0.44 0.5850 -0.0050 -0.85% 0.5850 0.5850 10:30
HPTO Hopto Inc. -0.51 0.5100 -0.0090 -1.73% 0.5250 0.5100 10:57
LTNC Labor Smart Inc -0.62 0.2501 -0.0109 -4.18% 0.2600 0.2501 10:14
PNDMF Pni Digital Media -0.66 0.7911 -0.0389 -4.69% 0.7911 0.7636 10:39
VUZI Vuzix Corp -0.69 2.6500 -0.0200 -0.75% 2.7000 2.4500 10:57
UREE U.S. Rare Earths Inc -0.75 2.2000 -0.1000 -4.35% 2.3000 2.1500 10:43
NROM Noble Romans Inc -0.77 1.4800 -0.0200 -1.33% 1.5000 1.4800 10:56
CLDS Cloud Star Corp -0.78 0.2720 -0.0480 -15.00% 0.3280 0.2720 10:59
ENGA Engage Mobility Inc. -0.80 2.6200 -0.1800 -6.43% 2.6200 2.6200 10:40
CWBB Commonwealth Bus Bk -0.84 19.6000 -0.1000 -0.51% 19.6000 19.6000 10:57
DECN Decision Diagnostics Corp -1.20 0.6110 -0.0490 -7.42% 0.6500 0.6000 10:49
(0)
(0)
