Posted On: 10/24/2013 2:23:24 PM
Post# of 39348
OTC/BB Most Active Stocks Thursday, October 24, 2013 2:23:01 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
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
FNMAT Federal Natl Pfd T +2.96 8.6500 +0.2500 +2.98% 9.2100 8.4100 13:58
PROP Propell Corp +2.95 0.4750 +0.1121 +30.89% 0.5099 0.3600 13:56
FMCCN Freddie Mac Var N +2.87 10.5000 +0.7600 +7.80% 10.5200 9.9800 10:38
FNMAS Fannie Mae Pfd S +2.80 6.8300 +0.3400 +5.24% 7.1000 6.5300 14:06
FNMAH Federal Natl Mtg Pfd +2.76 5.4000 +0.4000 +8.00% 5.7000 5.0000 13:46
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 13:55
FMCCS Fed Homeln Pfd +2.38 10.5000 +0.5500 +5.53% 10.8800 10.0000 10:48
FNMAL Fed Natl Mtg Pfd M +2.24 10.5900 +0.5900 +5.90% 11.0000 10.1500 13:55
BMRA Biomerica Inc +2.13 0.8000 +0.1000 +14.29% 0.8000 0.8000 10:48
ROIL Richfield Oil +2.06 0.4750 +0.1050 +28.38% 0.4750 0.3500 12:47
FMCKI Federal Home Loan Mortgage Corporation. +2.06 5.9900 +0.3000 +5.27% 6.2000 5.8700 11:42
FMCCH Freddie Mac 5.10 Pfd +1.95 10.5000 +0.5000 +5.00% 10.5000 10.0800 12:56
FMCKO Fed Home Ln Mtg +1.89 5.5000 +0.2400 +4.56% 5.9100 5.5000 13:32
FMCKJ Freddie Mac Pfd Z +1.77 6.8300 +0.2300 +3.48% 7.1000 6.6500 14:03
PFIE Profire Energy Inc +1.75 3.4500 +0.2000 +6.15% 3.5000 3.3000 14:03
SVLT Sunvault Energy Inc. +1.74 0.6800 +0.0800 +13.33% 0.7900 0.6000 13:33
FNMFM Fed Natl Mtg Pfd E +1.73 11.0000 +0.5000 +4.76% 13.0100 9.3600 13:07
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
APPA A.P. Pharma +1.49 0.4500 +0.0275 +6.51% 0.4600 0.4225 14:07
FMCCT Federal Home Loan Mortgage Corporation. +1.47 10.6100 +0.3800 +3.71% 11.1500 10.2500 14:02
FNMAP Fannie Mae Pfd F +1.43 10.1500 +0.2500 +2.53% 10.4500 9.9700 11:51
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
FNMAI Fed Ntl Mtg Ser Q +1.25 5.8000 +0.1800 +3.20% 6.2000 5.7900 13:29
FMCKK Fed Home Ln Mtg 5.0 +1.23 10.3500 +0.4000 +4.02% 10.3500 10.0000 10:51
FENB 1St Enterprise Bk CA +1.09 19.7300 +0.4800 +2.49% 19.7300 19.7300 11:24
BZNE Biozone Pharm +1.08 0.7800 +0.1050 +15.56% 0.7900 0.6650 14:07
SFES Safestitch Medical +1.04 1.5200 +0.0600 +4.11% 1.6300 1.5100 13:49
STVI Snap Interactive +1.00 0.6400 +0.0500 +8.47% 0.6400 0.6400 12:32
DMPI Delmar Pharma +1.00 1.1000 +0.1000 +10.00% 1.1000 1.1000 13:26
PTQMF Petaquilla Minerals +0.90 0.4400 +0.0200 +4.76% 0.4750 0.4100 13:36
FNMAM Fannie Mae 5.81 H +0.90 10.4900 +0.4900 +4.90% 10.4900 10.2500 10:05
BTHE Boston Therapeutics +0.87 1.3900 +0.2000 +16.81% 1.4900 1.1500 10:16
PUGE Puget Technologies +0.80 1.3400 +0.1300 +10.74% 1.4800 1.2200 14:06
DUMA Duma Energy Corp +0.80 1.9000 +0.0500 +2.70% 1.9400 1.8200 14:07
LPAD Lapolla Industries +0.78 0.4400 +0.0300 +7.32% 0.4500 0.4200 13:55
FMCKP Freddie Mac 5.7 Pfd +0.77 10.1000 +0.1000 +1.00% 10.2000 10.0500 13:29
FMCCJ Freddie Mac Pfd Q +0.76 10.2200 +0.2400 +2.40% 10.2200 10.2200 13:32
FNMAN Federal National Mortgage Association +0.76 9.9500 -0.0500 -0.50% 9.9500 9.9500 12:02
FMCCP Freddie Mac Pfd P +0.74 10.4000 +0.1800 +1.76% 10.5000 10.2500 12:54
CLCN Creative Learning Corp +0.72 1.7700 +0.0700 +4.12% 1.7700 1.7000 13:35
UBIQ Ubiquity Broadcasting Corp. +0.59 11.6300 +0.5000 +4.49% 12.0000 10.7000 13:56
ZERO Save The World Air I +0.59 1.2500 +0.0200 +1.63% 1.2700 1.2500 14:02
MARA Marathon Patent Group Inc. +0.55 5.7500 +0.1500 +2.68% 5.7500 5.7500 13:00
FMCKN Federal Home Ln Mtg +0.53 5.1500 +0.0500 +0.98% 5.4900 4.8500 14:02
VASO Vasomedical Inc +0.49 0.2800 +0.0041 +1.49% 0.2800 0.2451 12:22
TRII Trio Resources Inc +0.45 0.2700 +0.0189 +7.53% 0.3000 0.2511 13:44
ACLZ Accelerize New Media +0.38 1.4700 +0.0400 +2.80% 1.4900 1.4200 14:05
BYLK Baylake Corp +0.36 10.9500 +0.0500 +0.46% 10.9500 10.9500 11:30
GTHP Guided Therapeutics +0.33 0.6000 +0.0050 +0.84% 0.6000 0.6000 14:01
NAMG North American Oil +0.31 1.0400 +0.0200 +1.96% 1.0400 1.0200 14:03
MRIC Mri Interventions +0.23 1.5100 +0.0100 +0.67% 1.5100 1.4800 13:30
FNMAO Fannie Mae Noncum G +0.16 10.0200 +0.0400 +0.40% 11.0000 10.0000 13:41
NXTD Nxt-Id +0.13 5.0900 +0.0400 +0.79% 5.5000 5.0000 14:02
FMCKL Freddie Mac 6.02 Pfd +0.06 5.5000 +0.0100 +0.18% 6.0000 5.4000 13:13
FCBS First Century Bnkshrs Inc unch 15.0000 unch unch 15.0000 15.0000 12:22
UBMI United Bancorp [Mi] unch 7.2500 unch unch 7.2500 7.2500 10:24
FPMI Fluoropharma Medical Inc unch 0.6100 unch unch 0.6100 0.6100 13:50
FRAF Franklin Finl Svcs Corp unch 16.0000 unch unch 16.0000 16.0000 13:50
HIIT Hii Technologies unch 0.3700 unch unch 0.3700 0.3600 13:24
CRVW Careview Comm Inc unch 0.5000 unch unch 0.5000 0.5000 09:38
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
AMZG American Eagle Energy Corp unch 2.1000 unch unch 2.1600 2.1000 14:06
OBJE Obscene Jeans Corp unch 0.3900 unch unch 0.4000 0.3880 13:37
IVDA Iveda Corporation. unch 1.7500 unch unch 1.7500 1.7500 11:07
BFDI Brekford Intl Corp unch 0.4400 unch unch 0.4400 0.4400 09:56
KDUS Cadus Corp unch 1.5300 unch unch 1.5300 1.5300 12:09
MMTIF Micromem Tech Inc -0.03 0.4480 -0.0020 -0.44% 0.4700 0.4400 13:59
SHPR Poly Shield Technologies Inc -0.05 1.0300 -0.0020 -0.19% 1.0300 1.0100 12:58
FVRG Forevergreen Worldwide Corporation -0.10 1.4400 -0.0200 -1.37% 1.7100 1.4200 13:52
TQLA Montalvo Spirits In -0.12 0.3132 -0.0018 -0.57% 0.3160 0.3125 13:28
LBMH Liberator Medical Hl -0.13 2.2000 -0.0120 -0.54% 2.2300 2.2000 13:44
DRIO Labstyle -0.14 2.4900 -0.0100 -0.40% 2.6900 2.4900 13:31
CIGW Cig Wireless Corp -0.19 2.7000 -0.0500 -1.82% 2.8000 2.6500 13:59
CZICF Canadian Zinc Corp -0.21 0.4359 -0.0028 -0.64% 0.4359 0.4200 14:04
HIPP Hipcricket Inc -0.22 0.4600 -0.0050 -1.08% 0.4850 0.4500 13:37
DAKP Mct Holding Corp. -0.22 2.3500 -0.0300 -1.26% 2.3800 2.2500 13:33
DECN Decision Diagnostics Corp -0.24 0.6500 -0.0100 -1.52% 0.6500 0.6000 14:04
PARR Par Pete Corp -0.24 2.0500 -0.0100 -0.49% 2.0600 2.0300 13:13
SNGX Soligenix Inc. -0.26 2.0000 -0.0200 -0.99% 2.0200 1.9100 13:32
SGBK Stonegate Bank [Fl] -0.31 21.4000 -0.1000 -0.47% 21.5000 21.4000 13:58
FMCKM Federal Home Ln Mtg -0.36 5.2500 -0.0500 -0.94% 5.5000 5.2500 10:44
PDOB Presidio Bank -0.37 8.8500 -0.0500 -0.56% 8.8500 8.8500 13:04
ENSV Enservco Corpporation -0.37 1.4500 -0.0250 -1.69% 1.4500 1.4000 13:53
TTNP Titan Pharma Inc -0.38 0.8900 -0.0300 -3.26% 0.9400 0.8500 14:06
CWBB Commonwealth Bus Bk -0.42 19.6500 -0.0500 -0.25% 19.6500 19.5500 13:25
UMAX Umax Group Corp -0.42 1.1500 -0.0600 -4.96% 1.2100 1.1500 13:56
DIRI Direct Insite Cp -0.43 1.6000 -0.0200 -1.23% 1.6000 1.6000 13:19
FMBP First Mountain Bancorp [Ca] -0.43 7.2500 -0.1500 -2.03% 7.2500 7.2500 12:20
ARTH Arch Therapeutics Inc. -0.48 0.2680 -0.0064 -2.33% 0.2781 0.2600 13:46
HPTO Hopto Inc. -0.51 0.5100 -0.0090 -1.73% 0.5250 0.5100 14:06
ISDR Issuer Direct Corp -0.52 8.1000 -0.1000 -1.22% 8.3600 8.1000 13:46
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
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
FNMAT Federal Natl Pfd T +2.96 8.6500 +0.2500 +2.98% 9.2100 8.4100 13:58
PROP Propell Corp +2.95 0.4750 +0.1121 +30.89% 0.5099 0.3600 13:56
FMCCN Freddie Mac Var N +2.87 10.5000 +0.7600 +7.80% 10.5200 9.9800 10:38
FNMAS Fannie Mae Pfd S +2.80 6.8300 +0.3400 +5.24% 7.1000 6.5300 14:06
FNMAH Federal Natl Mtg Pfd +2.76 5.4000 +0.4000 +8.00% 5.7000 5.0000 13:46
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 13:55
FMCCS Fed Homeln Pfd +2.38 10.5000 +0.5500 +5.53% 10.8800 10.0000 10:48
FNMAL Fed Natl Mtg Pfd M +2.24 10.5900 +0.5900 +5.90% 11.0000 10.1500 13:55
BMRA Biomerica Inc +2.13 0.8000 +0.1000 +14.29% 0.8000 0.8000 10:48
ROIL Richfield Oil +2.06 0.4750 +0.1050 +28.38% 0.4750 0.3500 12:47
FMCKI Federal Home Loan Mortgage Corporation. +2.06 5.9900 +0.3000 +5.27% 6.2000 5.8700 11:42
FMCCH Freddie Mac 5.10 Pfd +1.95 10.5000 +0.5000 +5.00% 10.5000 10.0800 12:56
FMCKO Fed Home Ln Mtg +1.89 5.5000 +0.2400 +4.56% 5.9100 5.5000 13:32
FMCKJ Freddie Mac Pfd Z +1.77 6.8300 +0.2300 +3.48% 7.1000 6.6500 14:03
PFIE Profire Energy Inc +1.75 3.4500 +0.2000 +6.15% 3.5000 3.3000 14:03
SVLT Sunvault Energy Inc. +1.74 0.6800 +0.0800 +13.33% 0.7900 0.6000 13:33
FNMFM Fed Natl Mtg Pfd E +1.73 11.0000 +0.5000 +4.76% 13.0100 9.3600 13:07
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
APPA A.P. Pharma +1.49 0.4500 +0.0275 +6.51% 0.4600 0.4225 14:07
FMCCT Federal Home Loan Mortgage Corporation. +1.47 10.6100 +0.3800 +3.71% 11.1500 10.2500 14:02
FNMAP Fannie Mae Pfd F +1.43 10.1500 +0.2500 +2.53% 10.4500 9.9700 11:51
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
FNMAI Fed Ntl Mtg Ser Q +1.25 5.8000 +0.1800 +3.20% 6.2000 5.7900 13:29
FMCKK Fed Home Ln Mtg 5.0 +1.23 10.3500 +0.4000 +4.02% 10.3500 10.0000 10:51
FENB 1St Enterprise Bk CA +1.09 19.7300 +0.4800 +2.49% 19.7300 19.7300 11:24
BZNE Biozone Pharm +1.08 0.7800 +0.1050 +15.56% 0.7900 0.6650 14:07
SFES Safestitch Medical +1.04 1.5200 +0.0600 +4.11% 1.6300 1.5100 13:49
STVI Snap Interactive +1.00 0.6400 +0.0500 +8.47% 0.6400 0.6400 12:32
DMPI Delmar Pharma +1.00 1.1000 +0.1000 +10.00% 1.1000 1.1000 13:26
PTQMF Petaquilla Minerals +0.90 0.4400 +0.0200 +4.76% 0.4750 0.4100 13:36
FNMAM Fannie Mae 5.81 H +0.90 10.4900 +0.4900 +4.90% 10.4900 10.2500 10:05
BTHE Boston Therapeutics +0.87 1.3900 +0.2000 +16.81% 1.4900 1.1500 10:16
PUGE Puget Technologies +0.80 1.3400 +0.1300 +10.74% 1.4800 1.2200 14:06
DUMA Duma Energy Corp +0.80 1.9000 +0.0500 +2.70% 1.9400 1.8200 14:07
LPAD Lapolla Industries +0.78 0.4400 +0.0300 +7.32% 0.4500 0.4200 13:55
FMCKP Freddie Mac 5.7 Pfd +0.77 10.1000 +0.1000 +1.00% 10.2000 10.0500 13:29
FMCCJ Freddie Mac Pfd Q +0.76 10.2200 +0.2400 +2.40% 10.2200 10.2200 13:32
FNMAN Federal National Mortgage Association +0.76 9.9500 -0.0500 -0.50% 9.9500 9.9500 12:02
FMCCP Freddie Mac Pfd P +0.74 10.4000 +0.1800 +1.76% 10.5000 10.2500 12:54
CLCN Creative Learning Corp +0.72 1.7700 +0.0700 +4.12% 1.7700 1.7000 13:35
UBIQ Ubiquity Broadcasting Corp. +0.59 11.6300 +0.5000 +4.49% 12.0000 10.7000 13:56
ZERO Save The World Air I +0.59 1.2500 +0.0200 +1.63% 1.2700 1.2500 14:02
MARA Marathon Patent Group Inc. +0.55 5.7500 +0.1500 +2.68% 5.7500 5.7500 13:00
FMCKN Federal Home Ln Mtg +0.53 5.1500 +0.0500 +0.98% 5.4900 4.8500 14:02
VASO Vasomedical Inc +0.49 0.2800 +0.0041 +1.49% 0.2800 0.2451 12:22
TRII Trio Resources Inc +0.45 0.2700 +0.0189 +7.53% 0.3000 0.2511 13:44
ACLZ Accelerize New Media +0.38 1.4700 +0.0400 +2.80% 1.4900 1.4200 14:05
BYLK Baylake Corp +0.36 10.9500 +0.0500 +0.46% 10.9500 10.9500 11:30
GTHP Guided Therapeutics +0.33 0.6000 +0.0050 +0.84% 0.6000 0.6000 14:01
NAMG North American Oil +0.31 1.0400 +0.0200 +1.96% 1.0400 1.0200 14:03
MRIC Mri Interventions +0.23 1.5100 +0.0100 +0.67% 1.5100 1.4800 13:30
FNMAO Fannie Mae Noncum G +0.16 10.0200 +0.0400 +0.40% 11.0000 10.0000 13:41
NXTD Nxt-Id +0.13 5.0900 +0.0400 +0.79% 5.5000 5.0000 14:02
FMCKL Freddie Mac 6.02 Pfd +0.06 5.5000 +0.0100 +0.18% 6.0000 5.4000 13:13
FCBS First Century Bnkshrs Inc unch 15.0000 unch unch 15.0000 15.0000 12:22
UBMI United Bancorp [Mi] unch 7.2500 unch unch 7.2500 7.2500 10:24
FPMI Fluoropharma Medical Inc unch 0.6100 unch unch 0.6100 0.6100 13:50
FRAF Franklin Finl Svcs Corp unch 16.0000 unch unch 16.0000 16.0000 13:50
HIIT Hii Technologies unch 0.3700 unch unch 0.3700 0.3600 13:24
CRVW Careview Comm Inc unch 0.5000 unch unch 0.5000 0.5000 09:38
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
AMZG American Eagle Energy Corp unch 2.1000 unch unch 2.1600 2.1000 14:06
OBJE Obscene Jeans Corp unch 0.3900 unch unch 0.4000 0.3880 13:37
IVDA Iveda Corporation. unch 1.7500 unch unch 1.7500 1.7500 11:07
BFDI Brekford Intl Corp unch 0.4400 unch unch 0.4400 0.4400 09:56
KDUS Cadus Corp unch 1.5300 unch unch 1.5300 1.5300 12:09
MMTIF Micromem Tech Inc -0.03 0.4480 -0.0020 -0.44% 0.4700 0.4400 13:59
SHPR Poly Shield Technologies Inc -0.05 1.0300 -0.0020 -0.19% 1.0300 1.0100 12:58
FVRG Forevergreen Worldwide Corporation -0.10 1.4400 -0.0200 -1.37% 1.7100 1.4200 13:52
TQLA Montalvo Spirits In -0.12 0.3132 -0.0018 -0.57% 0.3160 0.3125 13:28
LBMH Liberator Medical Hl -0.13 2.2000 -0.0120 -0.54% 2.2300 2.2000 13:44
DRIO Labstyle -0.14 2.4900 -0.0100 -0.40% 2.6900 2.4900 13:31
CIGW Cig Wireless Corp -0.19 2.7000 -0.0500 -1.82% 2.8000 2.6500 13:59
CZICF Canadian Zinc Corp -0.21 0.4359 -0.0028 -0.64% 0.4359 0.4200 14:04
HIPP Hipcricket Inc -0.22 0.4600 -0.0050 -1.08% 0.4850 0.4500 13:37
DAKP Mct Holding Corp. -0.22 2.3500 -0.0300 -1.26% 2.3800 2.2500 13:33
DECN Decision Diagnostics Corp -0.24 0.6500 -0.0100 -1.52% 0.6500 0.6000 14:04
PARR Par Pete Corp -0.24 2.0500 -0.0100 -0.49% 2.0600 2.0300 13:13
SNGX Soligenix Inc. -0.26 2.0000 -0.0200 -0.99% 2.0200 1.9100 13:32
SGBK Stonegate Bank [Fl] -0.31 21.4000 -0.1000 -0.47% 21.5000 21.4000 13:58
FMCKM Federal Home Ln Mtg -0.36 5.2500 -0.0500 -0.94% 5.5000 5.2500 10:44
PDOB Presidio Bank -0.37 8.8500 -0.0500 -0.56% 8.8500 8.8500 13:04
ENSV Enservco Corpporation -0.37 1.4500 -0.0250 -1.69% 1.4500 1.4000 13:53
TTNP Titan Pharma Inc -0.38 0.8900 -0.0300 -3.26% 0.9400 0.8500 14:06
CWBB Commonwealth Bus Bk -0.42 19.6500 -0.0500 -0.25% 19.6500 19.5500 13:25
UMAX Umax Group Corp -0.42 1.1500 -0.0600 -4.96% 1.2100 1.1500 13:56
DIRI Direct Insite Cp -0.43 1.6000 -0.0200 -1.23% 1.6000 1.6000 13:19
FMBP First Mountain Bancorp [Ca] -0.43 7.2500 -0.1500 -2.03% 7.2500 7.2500 12:20
ARTH Arch Therapeutics Inc. -0.48 0.2680 -0.0064 -2.33% 0.2781 0.2600 13:46
HPTO Hopto Inc. -0.51 0.5100 -0.0090 -1.73% 0.5250 0.5100 14:06
ISDR Issuer Direct Corp -0.52 8.1000 -0.1000 -1.22% 8.3600 8.1000 13:46
(0)
(0)
