Posted On: 10/24/2013 1:21:15 PM
Post# of 39348
OTC/BB Most Active Stocks Thursday, October 24, 2013 1:20:51 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAT Federal Natl Pfd T +4.00 8.9000 +0.5000 +5.95% 9.2100 8.4100 12:49
FNMFN Federal National Mortgage Association +3.99 11.9500 +1.3000 +12.21% 12.0000 11.4000 12:13
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
FMCCK Freddie Mac 5.79 +3.49 11.5000 +1.5000 +15.00% 11.5000 10.1600 10:50
FMCCL Freddie Mac Var RTS +3.22 10.6000 +0.8500 +8.72% 11.2000 10.0000 12:45
FNMAS Fannie Mae Pfd S +3.15 6.9000 +0.4100 +6.32% 7.1000 6.5300 13:05
ROIL Richfield Oil +2.93 0.4750 +0.1050 +28.38% 0.4750 0.3500 12:47
FMCCN Freddie Mac Var N +2.87 10.5000 +0.7600 +7.80% 10.5200 9.9800 10:38
PROP Propell Corp +2.85 0.4680 +0.1051 +28.96% 0.5099 0.3600 13:05
FNMAH Federal Natl Mtg Pfd +2.76 5.4000 +0.4000 +8.00% 5.7000 5.0000 12:49
FMCKO Fed Home Ln Mtg +2.74 5.6500 +0.3900 +7.41% 5.9100 5.5500 12:16
FMCCG Freddie Mac Var Pfd +2.72 10.4900 +0.7400 +7.59% 11.2000 10.0000 12:47
FNMAJ Fannie Mae Pfd R +2.70 6.1500 +0.4000 +6.96% 6.4200 5.7700 12:56
FMCKN Federal Home Ln Mtg +2.69 5.4000 +0.3000 +5.88% 5.4900 4.8500 11:45
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
BMRA Biomerica Inc +2.13 0.8000 +0.1000 +14.29% 0.8000 0.8000 10:48
FMCKJ Freddie Mac Pfd Z +2.08 6.8900 +0.2900 +4.39% 7.1000 6.6500 12:57
FMCKI Federal Home Loan Mortgage Corporation. +2.06 5.9900 +0.3000 +5.27% 6.2000 5.8700 11:42
FMCCT Federal Home Loan Mortgage Corporation. +1.93 10.7500 +0.5200 +5.08% 11.0100 10.2500 10:37
APPA A.P. Pharma +1.90 0.4590 +0.0365 +8.64% 0.4600 0.4225 13:04
FNMFM Fed Natl Mtg Pfd E +1.73 11.0000 +0.5000 +4.76% 13.0100 9.3600 13:00
FNMAG Fannie Mae 5.375 I +1.71 10.3900 +0.3900 +3.90% 10.5500 9.9750 12:36
FNMAK Federal Natl Pfd N +1.60 10.9900 +0.8900 +8.81% 10.9900 10.3500 10:31
FMCKP Freddie Mac 5.7 Pfd +1.50 10.2000 +0.2000 +2.00% 10.2000 10.0500 09:57
FNMAP Fannie Mae Pfd F +1.43 10.1500 +0.2500 +2.53% 10.4500 9.9700 11:51
PFIE Profire Energy Inc +1.43 3.4700 +0.2200 +6.77% 3.5000 3.3000 13:03
SFES Safestitch Medical +1.35 1.5200 +0.0600 +4.11% 1.6300 1.5200 13:04
FMCCI Freddie Mac Var Pr B +1.35 10.5000 +0.6000 +6.06% 10.5000 9.9800 09:52
SNWV Sanuwave Health Inc +1.31 0.7400 +0.0300 +4.23% 0.7600 0.7300 13:05
FNMAL Fed Natl Mtg Pfd M +1.26 10.3000 +0.3000 +3.00% 11.0000 10.1500 11:41
FMCKK Fed Home Ln Mtg 5.0 +1.23 10.3500 +0.4000 +4.02% 10.3500 10.0000 10:51
FNMAI Fed Ntl Mtg Ser Q +1.19 5.7900 +0.1700 +3.02% 6.2000 5.7900 12:26
SVLT Sunvault Energy Inc. +1.16 0.6500 +0.0500 +8.33% 0.7900 0.6000 12:57
FENB 1St Enterprise Bk CA +1.09 19.7300 +0.4800 +2.49% 19.7300 19.7300 11:24
STVI Snap Interactive +1.00 0.6400 +0.0500 +8.47% 0.6400 0.6400 12:32
PTQMF Petaquilla Minerals +0.96 0.4400 +0.0200 +4.76% 0.4750 0.4100 13:00
FNMAM Fannie Mae 5.81 H +0.90 10.4900 +0.4900 +4.90% 10.4900 10.2500 10:05
BZNE Biozone Pharm +0.89 0.7700 +0.0950 +14.07% 0.7900 0.6650 13:05
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
ISDR Issuer Direct Corp +0.82 8.3600 +0.1600 +1.95% 8.3600 8.2600 12:42
LPAD Lapolla Industries +0.78 0.4400 +0.0300 +7.32% 0.4500 0.4200 12:06
FMCCJ Freddie Mac Pfd Q +0.76 10.2200 +0.2400 +2.40% 10.2200 10.2200 10:12
FMCCP Freddie Mac Pfd P +0.74 10.4000 +0.1800 +1.76% 10.5000 10.2500 12:54
NXTD Nxt-Id +0.59 5.2400 +0.1900 +3.76% 5.5000 5.0000 11:45
ZERO Save The World Air I +0.59 1.2500 +0.0200 +1.63% 1.2700 1.2500 13:01
MARA Marathon Patent Group Inc. +0.55 5.7500 +0.1500 +2.68% 5.7500 5.7500 13:00
VASO Vasomedical Inc +0.49 0.2800 +0.0041 +1.49% 0.2800 0.2451 12:22
ACLZ Accelerize New Media +0.47 1.4800 +0.0500 +3.50% 1.4900 1.4200 12:34
TRII Trio Resources Inc +0.45 0.2700 +0.0189 +7.53% 0.3000 0.2511 11:27
PUGE Puget Technologies +0.41 1.3000 +0.0900 +7.44% 1.4800 1.2200 13:04
BYLK Baylake Corp +0.36 10.9500 +0.0500 +0.46% 10.9500 10.9500 11:30
FMCCH Freddie Mac 5.10 Pfd +0.34 10.5000 +0.5000 +5.00% 10.5000 10.0800 12:56
GTHP Guided Therapeutics +0.33 0.6000 +0.0050 +0.84% 0.6000 0.6000 10:10
HIPP Hipcricket Inc +0.22 0.4850 +0.0200 +4.30% 0.4850 0.4500 13:00
CLCN Creative Learning Corp +0.21 1.7200 +0.0200 +1.18% 1.7200 1.7000 11:22
FVRG Forevergreen Worldwide Corporation +0.19 1.4400 -0.0200 -1.37% 1.5000 1.4200 13:05
HPTO Hopto Inc. +0.17 0.5200 +0.0010 +0.19% 0.5250 0.5100 12:59
AMZG American Eagle Energy Corp +0.15 2.1100 +0.0100 +0.48% 2.1400 2.1000 12:16
NAMG North American Oil +0.15 1.0200 unch unch 1.0400 1.0200 12:57
LBMH Liberator Medical Hl +0.08 2.2100 -0.0020 -0.09% 2.2300 2.2000 13:00
FNMAO Fannie Mae Noncum G +0.08 10.0000 +0.0200 +0.20% 11.0000 10.0000 11:35
TQLA Montalvo Spirits In +0.02 0.3153 +0.0003 +0.10% 0.3160 0.3125 12:48
UBMI United Bancorp [Mi] unch 7.2500 unch unch 7.2500 7.2500 10:24
HIIT Hii Technologies unch 0.3700 unch unch 0.3700 0.3600 12:48
SGBK Stonegate Bank [Fl] unch 21.5000 unch unch 21.5000 21.5000 13:00
DRIO Labstyle unch 2.5000 unch unch 2.6900 2.5000 12:15
UMAX Umax Group Corp unch 1.2100 unch unch 1.2100 1.1500 12:46
BFDI Brekford Intl Corp unch 0.4400 unch unch 0.4400 0.4400 09:56
OBJE Obscene Jeans Corp unch 0.3900 unch unch 0.4000 0.3880 12:44
KDUS Cadus Corp unch 1.5300 unch unch 1.5300 1.5300 12:09
CRVW Careview Comm Inc unch 0.5000 unch unch 0.5000 0.5000 09:38
IVDA Iveda Corporation. unch 1.7500 unch unch 1.7500 1.7500 11:07
MRIC Mri Interventions unch 1.5100 +0.0100 +0.67% 1.5100 1.4800 12:57
FCBS First Century Bnkshrs Inc unch 15.0000 unch unch 15.0000 15.0000 12:22
DUMA Duma Energy Corp unch 1.8500 unch unch 1.9400 1.8500 12:13
DAKP Mct Holding Corp. unch 2.3200 -0.0600 -2.52% 2.3800 2.3200 13:03
NROM Noble Romans Inc unch 1.5000 unch unch 1.5000 1.3600 12:17
GLSO Glassesoff Inc. unch 1.2500 unch unch 1.2700 1.2500 12:17
SHPR Poly Shield Technologies Inc -0.05 1.0300 -0.0020 -0.19% 1.0300 1.0100 12:58
MMTIF Micromem Tech Inc -0.07 0.4450 -0.0050 -1.11% 0.4700 0.4400 12:44
FNMAN Federal National Mortgage Association -0.12 9.9500 -0.0500 -0.50% 9.9500 9.9500 12:02
LIQT Blue Moose Media -0.13 2.7900 -0.0100 -0.36% 2.8000 2.5200 12:52
PARR Par Pete Corp -0.24 2.0500 -0.0100 -0.49% 2.0600 2.0500 13:03
ARTH Arch Therapeutics Inc. -0.33 0.2700 -0.0044 -1.60% 0.2781 0.2600 12:45
FMCKM Federal Home Ln Mtg -0.36 5.2500 -0.0500 -0.94% 5.5000 5.2500 10:44
CIGW Cig Wireless Corp -0.39 2.6500 -0.1000 -3.64% 2.8000 2.6500 10:56
CZICF Canadian Zinc Corp -0.42 0.4332 -0.0055 -1.25% 0.4359 0.4200 12:17
FMBP First Mountain Bancorp [Ca] -0.43 7.2500 -0.1500 -2.03% 7.2500 7.2500 12:20
DIRI Direct Insite Cp -0.43 1.6000 -0.0200 -1.23% 1.6000 1.6000 12:16
SCRC Scripsamerica Inc -0.48 0.2930 -0.0238 -7.51% 0.3300 0.2700 12:53
SNGX Soligenix Inc. -0.53 1.9800 -0.0400 -1.98% 2.0200 1.9100 12:59
LTNC Labor Smart Inc -0.62 0.2501 -0.0109 -4.18% 0.2600 0.2501 10:14
PNDMF Pni Digital Media -0.65 0.7915 -0.0385 -4.64% 0.7915 0.7636 12:20
VUZI Vuzix Corp -0.69 2.5600 -0.1100 -4.12% 2.7000 2.4500 12:50
TTNP Titan Pharma Inc -0.69 0.8700 -0.0500 -5.43% 0.9400 0.8500 13:03
VPIG Virtual Piggy Inc -0.74 1.0000 -0.0300 -2.91% 1.0500 0.9900 12:33
SMTP Smtp Inc -0.78 1.0600 -0.0200 -1.85% 1.1000 1.0300 13:00
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAT Federal Natl Pfd T +4.00 8.9000 +0.5000 +5.95% 9.2100 8.4100 12:49
FNMFN Federal National Mortgage Association +3.99 11.9500 +1.3000 +12.21% 12.0000 11.4000 12:13
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
FMCCK Freddie Mac 5.79 +3.49 11.5000 +1.5000 +15.00% 11.5000 10.1600 10:50
FMCCL Freddie Mac Var RTS +3.22 10.6000 +0.8500 +8.72% 11.2000 10.0000 12:45
FNMAS Fannie Mae Pfd S +3.15 6.9000 +0.4100 +6.32% 7.1000 6.5300 13:05
ROIL Richfield Oil +2.93 0.4750 +0.1050 +28.38% 0.4750 0.3500 12:47
FMCCN Freddie Mac Var N +2.87 10.5000 +0.7600 +7.80% 10.5200 9.9800 10:38
PROP Propell Corp +2.85 0.4680 +0.1051 +28.96% 0.5099 0.3600 13:05
FNMAH Federal Natl Mtg Pfd +2.76 5.4000 +0.4000 +8.00% 5.7000 5.0000 12:49
FMCKO Fed Home Ln Mtg +2.74 5.6500 +0.3900 +7.41% 5.9100 5.5500 12:16
FMCCG Freddie Mac Var Pfd +2.72 10.4900 +0.7400 +7.59% 11.2000 10.0000 12:47
FNMAJ Fannie Mae Pfd R +2.70 6.1500 +0.4000 +6.96% 6.4200 5.7700 12:56
FMCKN Federal Home Ln Mtg +2.69 5.4000 +0.3000 +5.88% 5.4900 4.8500 11:45
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
BMRA Biomerica Inc +2.13 0.8000 +0.1000 +14.29% 0.8000 0.8000 10:48
FMCKJ Freddie Mac Pfd Z +2.08 6.8900 +0.2900 +4.39% 7.1000 6.6500 12:57
FMCKI Federal Home Loan Mortgage Corporation. +2.06 5.9900 +0.3000 +5.27% 6.2000 5.8700 11:42
FMCCT Federal Home Loan Mortgage Corporation. +1.93 10.7500 +0.5200 +5.08% 11.0100 10.2500 10:37
APPA A.P. Pharma +1.90 0.4590 +0.0365 +8.64% 0.4600 0.4225 13:04
FNMFM Fed Natl Mtg Pfd E +1.73 11.0000 +0.5000 +4.76% 13.0100 9.3600 13:00
FNMAG Fannie Mae 5.375 I +1.71 10.3900 +0.3900 +3.90% 10.5500 9.9750 12:36
FNMAK Federal Natl Pfd N +1.60 10.9900 +0.8900 +8.81% 10.9900 10.3500 10:31
FMCKP Freddie Mac 5.7 Pfd +1.50 10.2000 +0.2000 +2.00% 10.2000 10.0500 09:57
FNMAP Fannie Mae Pfd F +1.43 10.1500 +0.2500 +2.53% 10.4500 9.9700 11:51
PFIE Profire Energy Inc +1.43 3.4700 +0.2200 +6.77% 3.5000 3.3000 13:03
SFES Safestitch Medical +1.35 1.5200 +0.0600 +4.11% 1.6300 1.5200 13:04
FMCCI Freddie Mac Var Pr B +1.35 10.5000 +0.6000 +6.06% 10.5000 9.9800 09:52
SNWV Sanuwave Health Inc +1.31 0.7400 +0.0300 +4.23% 0.7600 0.7300 13:05
FNMAL Fed Natl Mtg Pfd M +1.26 10.3000 +0.3000 +3.00% 11.0000 10.1500 11:41
FMCKK Fed Home Ln Mtg 5.0 +1.23 10.3500 +0.4000 +4.02% 10.3500 10.0000 10:51
FNMAI Fed Ntl Mtg Ser Q +1.19 5.7900 +0.1700 +3.02% 6.2000 5.7900 12:26
SVLT Sunvault Energy Inc. +1.16 0.6500 +0.0500 +8.33% 0.7900 0.6000 12:57
FENB 1St Enterprise Bk CA +1.09 19.7300 +0.4800 +2.49% 19.7300 19.7300 11:24
STVI Snap Interactive +1.00 0.6400 +0.0500 +8.47% 0.6400 0.6400 12:32
PTQMF Petaquilla Minerals +0.96 0.4400 +0.0200 +4.76% 0.4750 0.4100 13:00
FNMAM Fannie Mae 5.81 H +0.90 10.4900 +0.4900 +4.90% 10.4900 10.2500 10:05
BZNE Biozone Pharm +0.89 0.7700 +0.0950 +14.07% 0.7900 0.6650 13:05
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
ISDR Issuer Direct Corp +0.82 8.3600 +0.1600 +1.95% 8.3600 8.2600 12:42
LPAD Lapolla Industries +0.78 0.4400 +0.0300 +7.32% 0.4500 0.4200 12:06
FMCCJ Freddie Mac Pfd Q +0.76 10.2200 +0.2400 +2.40% 10.2200 10.2200 10:12
FMCCP Freddie Mac Pfd P +0.74 10.4000 +0.1800 +1.76% 10.5000 10.2500 12:54
NXTD Nxt-Id +0.59 5.2400 +0.1900 +3.76% 5.5000 5.0000 11:45
ZERO Save The World Air I +0.59 1.2500 +0.0200 +1.63% 1.2700 1.2500 13:01
MARA Marathon Patent Group Inc. +0.55 5.7500 +0.1500 +2.68% 5.7500 5.7500 13:00
VASO Vasomedical Inc +0.49 0.2800 +0.0041 +1.49% 0.2800 0.2451 12:22
ACLZ Accelerize New Media +0.47 1.4800 +0.0500 +3.50% 1.4900 1.4200 12:34
TRII Trio Resources Inc +0.45 0.2700 +0.0189 +7.53% 0.3000 0.2511 11:27
PUGE Puget Technologies +0.41 1.3000 +0.0900 +7.44% 1.4800 1.2200 13:04
BYLK Baylake Corp +0.36 10.9500 +0.0500 +0.46% 10.9500 10.9500 11:30
FMCCH Freddie Mac 5.10 Pfd +0.34 10.5000 +0.5000 +5.00% 10.5000 10.0800 12:56
GTHP Guided Therapeutics +0.33 0.6000 +0.0050 +0.84% 0.6000 0.6000 10:10
HIPP Hipcricket Inc +0.22 0.4850 +0.0200 +4.30% 0.4850 0.4500 13:00
CLCN Creative Learning Corp +0.21 1.7200 +0.0200 +1.18% 1.7200 1.7000 11:22
FVRG Forevergreen Worldwide Corporation +0.19 1.4400 -0.0200 -1.37% 1.5000 1.4200 13:05
HPTO Hopto Inc. +0.17 0.5200 +0.0010 +0.19% 0.5250 0.5100 12:59
AMZG American Eagle Energy Corp +0.15 2.1100 +0.0100 +0.48% 2.1400 2.1000 12:16
NAMG North American Oil +0.15 1.0200 unch unch 1.0400 1.0200 12:57
LBMH Liberator Medical Hl +0.08 2.2100 -0.0020 -0.09% 2.2300 2.2000 13:00
FNMAO Fannie Mae Noncum G +0.08 10.0000 +0.0200 +0.20% 11.0000 10.0000 11:35
TQLA Montalvo Spirits In +0.02 0.3153 +0.0003 +0.10% 0.3160 0.3125 12:48
UBMI United Bancorp [Mi] unch 7.2500 unch unch 7.2500 7.2500 10:24
HIIT Hii Technologies unch 0.3700 unch unch 0.3700 0.3600 12:48
SGBK Stonegate Bank [Fl] unch 21.5000 unch unch 21.5000 21.5000 13:00
DRIO Labstyle unch 2.5000 unch unch 2.6900 2.5000 12:15
UMAX Umax Group Corp unch 1.2100 unch unch 1.2100 1.1500 12:46
BFDI Brekford Intl Corp unch 0.4400 unch unch 0.4400 0.4400 09:56
OBJE Obscene Jeans Corp unch 0.3900 unch unch 0.4000 0.3880 12:44
KDUS Cadus Corp unch 1.5300 unch unch 1.5300 1.5300 12:09
CRVW Careview Comm Inc unch 0.5000 unch unch 0.5000 0.5000 09:38
IVDA Iveda Corporation. unch 1.7500 unch unch 1.7500 1.7500 11:07
MRIC Mri Interventions unch 1.5100 +0.0100 +0.67% 1.5100 1.4800 12:57
FCBS First Century Bnkshrs Inc unch 15.0000 unch unch 15.0000 15.0000 12:22
DUMA Duma Energy Corp unch 1.8500 unch unch 1.9400 1.8500 12:13
DAKP Mct Holding Corp. unch 2.3200 -0.0600 -2.52% 2.3800 2.3200 13:03
NROM Noble Romans Inc unch 1.5000 unch unch 1.5000 1.3600 12:17
GLSO Glassesoff Inc. unch 1.2500 unch unch 1.2700 1.2500 12:17
SHPR Poly Shield Technologies Inc -0.05 1.0300 -0.0020 -0.19% 1.0300 1.0100 12:58
MMTIF Micromem Tech Inc -0.07 0.4450 -0.0050 -1.11% 0.4700 0.4400 12:44
FNMAN Federal National Mortgage Association -0.12 9.9500 -0.0500 -0.50% 9.9500 9.9500 12:02
LIQT Blue Moose Media -0.13 2.7900 -0.0100 -0.36% 2.8000 2.5200 12:52
PARR Par Pete Corp -0.24 2.0500 -0.0100 -0.49% 2.0600 2.0500 13:03
ARTH Arch Therapeutics Inc. -0.33 0.2700 -0.0044 -1.60% 0.2781 0.2600 12:45
FMCKM Federal Home Ln Mtg -0.36 5.2500 -0.0500 -0.94% 5.5000 5.2500 10:44
CIGW Cig Wireless Corp -0.39 2.6500 -0.1000 -3.64% 2.8000 2.6500 10:56
CZICF Canadian Zinc Corp -0.42 0.4332 -0.0055 -1.25% 0.4359 0.4200 12:17
FMBP First Mountain Bancorp [Ca] -0.43 7.2500 -0.1500 -2.03% 7.2500 7.2500 12:20
DIRI Direct Insite Cp -0.43 1.6000 -0.0200 -1.23% 1.6000 1.6000 12:16
SCRC Scripsamerica Inc -0.48 0.2930 -0.0238 -7.51% 0.3300 0.2700 12:53
SNGX Soligenix Inc. -0.53 1.9800 -0.0400 -1.98% 2.0200 1.9100 12:59
LTNC Labor Smart Inc -0.62 0.2501 -0.0109 -4.18% 0.2600 0.2501 10:14
PNDMF Pni Digital Media -0.65 0.7915 -0.0385 -4.64% 0.7915 0.7636 12:20
VUZI Vuzix Corp -0.69 2.5600 -0.1100 -4.12% 2.7000 2.4500 12:50
TTNP Titan Pharma Inc -0.69 0.8700 -0.0500 -5.43% 0.9400 0.8500 13:03
VPIG Virtual Piggy Inc -0.74 1.0000 -0.0300 -2.91% 1.0500 0.9900 12:33
SMTP Smtp Inc -0.78 1.0600 -0.0200 -1.85% 1.1000 1.0300 13:00
(0)
(0)
