Posted On: 10/25/2013 10:23:07 AM
Post# of 39348
OTC/BB Most Active Stocks Friday, October 25, 2013 10:22:45 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ROIL Richfield Oil +2.29 0.5500 +0.1000 +22.22% 0.5500 0.4700 10:06
OBJE Obscene Jeans Corp +1.41 0.3950 +0.0450 +12.86% 0.3950 0.3800 09:42
FMCC Freddie Mac +1.04 1.9800 +0.1300 +7.03% 2.0400 1.8500 10:07
CZICF Canadian Zinc Corp +1.04 0.4504 +0.0145 +3.33% 0.4504 0.4350 10:07
FMCCG Freddie Mac Var Pfd +1.01 10.7000 +0.2800 +2.69% 10.7000 10.7000 09:38
FNMA Fannie Mae +0.88 2.0800 +0.1400 +7.22% 2.1400 1.9600 10:07
DUMA Duma Energy Corp +0.87 2.0000 +0.0600 +3.09% 2.0000 1.8500 09:54
ENGA Engage Mobility Inc. +0.80 2.8000 +0.1800 +6.87% 2.8000 2.8000 09:30
PFIE Profire Energy Inc +0.79 3.6000 +0.0700 +1.98% 3.6000 3.5000 10:04
AMZZ Amazonica Corp +0.79 0.7000 +0.0091 +1.32% 0.7000 0.7000 09:30
PUGE Puget Technologies +0.75 1.4000 +0.1000 +7.69% 1.4400 1.3500 10:02
FNMAG Fannie Mae 5.375 I +0.69 10.5400 +0.1600 +1.54% 10.5400 10.5400 09:44
BZNE Biozone Pharm +0.68 0.8590 +0.0890 +11.56% 0.8800 0.7895 10:07
HPTO Hopto Inc. +0.60 0.5200 +0.0100 +1.96% 0.5200 0.5100 09:40
NHLD National Holdings +0.60 0.3650 +0.0050 +1.39% 0.3650 0.3650 09:54
NAMG North American Oil +0.57 1.1100 +0.0400 +3.74% 1.1100 1.0800 10:05
SNWV Sanuwave Health Inc +0.45 0.7300 +0.0100 +1.39% 0.7300 0.7300 09:55
FRAF Franklin Finl Svcs Corp +0.41 16.0300 +0.0300 +0.19% 16.0300 16.0300 09:36
DRIO Labstyle +0.41 2.5000 +0.0300 +1.21% 2.5000 2.4940 09:55
PTQMF Petaquilla Minerals +0.38 0.4486 +0.0086 +1.95% 0.4486 0.4450 09:52
VUZI Vuzix Corp +0.32 2.6500 +0.1000 +3.92% 2.8500 2.6000 10:06
CLCN Creative Learning Corp +0.30 1.8000 +0.0300 +1.69% 1.8000 1.7600 09:40
FNMAS Fannie Mae Pfd S +0.29 6.7200 +0.0500 +0.75% 6.8000 6.6600 10:03
XBTC Xhibit Corp. +0.27 1.5000 +0.0200 +1.35% 1.5000 1.5000 09:46
APPA A.P. Pharma +0.27 0.4650 +0.0050 +1.09% 0.4650 0.4600 10:07
MRIC Mri Interventions +0.24 1.5200 +0.0100 +0.66% 1.5200 1.5100 09:55
HIPP Hipcricket Inc +0.22 0.4750 +0.0050 +1.06% 0.4750 0.4600 09:40
FMCKJ Freddie Mac Pfd Z +0.16 6.7300 +0.0200 +0.30% 6.7300 6.7000 10:07
NXTD Nxt-Id +0.15 5.3000 +0.0500 +0.95% 5.3000 5.0000 09:35
DAKP Mct Holding Corp. +0.08 2.3300 +0.0100 +0.43% 2.3300 2.2800 09:42
FMCKM Federal Home Ln Mtg +0.07 5.2600 +0.0100 +0.19% 5.2600 5.2600 09:42
UMAX Umax Group Corp +0.07 1.1800 +0.0100 +0.85% 1.1800 1.1700 10:02
MMTIF Micromem Tech Inc +0.03 0.4500 +0.0020 +0.45% 0.4790 0.4500 09:32
CATC Cambridge Bancorp unch 39.0000 unch unch 39.0000 39.0000 09:53
FNMAL Fed Natl Mtg Pfd M unch 10.3000 unch unch 10.3000 10.3000 09:30
SMTP Smtp Inc unch 1.0100 unch unch 1.0200 1.0100 09:40
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.7000 09:48
TTNP Titan Pharma Inc unch 0.8900 unch unch 0.9300 0.8860 10:06
LBMH Liberator Medical Hl unch 2.1900 unch unch 2.2000 2.1700 09:54
SVLT Sunvault Energy Inc. unch 0.6800 unch unch 0.6800 0.6800 10:06
UBMI United Bancorp [Mi] unch 7.3000 unch unch 7.4000 7.3000 09:53
DIRI Direct Insite Cp unch 1.6000 unch unch 1.6000 1.6000 09:31
FNMAK Federal Natl Pfd N unch 10.8000 unch unch 10.8000 10.8000 09:30
FMCKI Federal Home Loan Mortgage Corporation. unch 5.9000 unch unch 5.9000 5.9000 09:59
BFDI Brekford Intl Corp unch 0.4400 unch unch 0.4400 0.4400 09:53
SHPR Poly Shield Technologies Inc unch 1.0400 unch unch 1.0400 1.0400 09:40
FNMAI Fed Ntl Mtg Ser Q -0.07 5.6900 -0.0100 -0.18% 5.6900 5.6900 09:30
FMCKO Fed Home Ln Mtg -0.09 5.3500 -0.0100 -0.19% 5.3600 5.3500 09:46
SNGX Soligenix Inc. -0.13 2.0400 -0.0100 -0.49% 2.0500 2.0300 09:58
VPIG Virtual Piggy Inc -0.21 1.1000 -0.0100 -0.90% 1.1100 1.0900 10:06
TQLA Montalvo Spirits In -0.25 0.3125 -0.0035 -1.11% 0.3125 0.3125 09:53
ZERO Save The World Air I -0.29 1.2500 -0.0100 -0.79% 1.2600 1.2500 09:31
SIAF Sino Agro Food Inc -0.41 0.4870 -0.0080 -1.62% 0.4950 0.4870 09:59
DECN Decision Diagnostics Corp -0.42 0.6450 -0.0150 -2.27% 0.6700 0.6400 10:03
FTTN First Titan Corp. -0.58 1.2500 -0.0700 -5.30% 1.3000 1.2300 10:07
ARTH Arch Therapeutics Inc. -0.66 0.2700 -0.0089 -3.19% 0.2849 0.2600 09:47
CRVW Careview Comm Inc -0.72 0.4800 -0.0200 -4.00% 0.4800 0.4800 09:35
WTER Alkaline Water Company Inc. (The) -0.73 0.4920 -0.0330 -6.29% 0.5300 0.4900 10:07
PROP Propell Corp -0.77 0.4300 -0.0300 -6.52% 0.4650 0.4300 09:52
FNMAT Federal Natl Pfd T -0.77 8.5100 -0.0600 -0.70% 8.6000 8.5100 10:01
UREE U.S. Rare Earths Inc -0.82 2.1500 -0.0900 -4.02% 2.2400 2.1500 09:34
AMZG American Eagle Energy Corp -0.95 2.1300 -0.0700 -3.18% 2.2000 2.1300 09:58
CLDS Cloud Star Corp -1.07 0.2670 -0.0168 -5.92% 0.2800 0.2650 10:03
STVI Snap Interactive -1.08 0.6000 -0.0400 -6.25% 0.6000 0.6000 09:30
AEGA Aegea Inc. -1.66 2.2500 -0.1500 -6.25% 2.2500 2.2200 09:58
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ROIL Richfield Oil +2.29 0.5500 +0.1000 +22.22% 0.5500 0.4700 10:06
OBJE Obscene Jeans Corp +1.41 0.3950 +0.0450 +12.86% 0.3950 0.3800 09:42
FMCC Freddie Mac +1.04 1.9800 +0.1300 +7.03% 2.0400 1.8500 10:07
CZICF Canadian Zinc Corp +1.04 0.4504 +0.0145 +3.33% 0.4504 0.4350 10:07
FMCCG Freddie Mac Var Pfd +1.01 10.7000 +0.2800 +2.69% 10.7000 10.7000 09:38
FNMA Fannie Mae +0.88 2.0800 +0.1400 +7.22% 2.1400 1.9600 10:07
DUMA Duma Energy Corp +0.87 2.0000 +0.0600 +3.09% 2.0000 1.8500 09:54
ENGA Engage Mobility Inc. +0.80 2.8000 +0.1800 +6.87% 2.8000 2.8000 09:30
PFIE Profire Energy Inc +0.79 3.6000 +0.0700 +1.98% 3.6000 3.5000 10:04
AMZZ Amazonica Corp +0.79 0.7000 +0.0091 +1.32% 0.7000 0.7000 09:30
PUGE Puget Technologies +0.75 1.4000 +0.1000 +7.69% 1.4400 1.3500 10:02
FNMAG Fannie Mae 5.375 I +0.69 10.5400 +0.1600 +1.54% 10.5400 10.5400 09:44
BZNE Biozone Pharm +0.68 0.8590 +0.0890 +11.56% 0.8800 0.7895 10:07
HPTO Hopto Inc. +0.60 0.5200 +0.0100 +1.96% 0.5200 0.5100 09:40
NHLD National Holdings +0.60 0.3650 +0.0050 +1.39% 0.3650 0.3650 09:54
NAMG North American Oil +0.57 1.1100 +0.0400 +3.74% 1.1100 1.0800 10:05
SNWV Sanuwave Health Inc +0.45 0.7300 +0.0100 +1.39% 0.7300 0.7300 09:55
FRAF Franklin Finl Svcs Corp +0.41 16.0300 +0.0300 +0.19% 16.0300 16.0300 09:36
DRIO Labstyle +0.41 2.5000 +0.0300 +1.21% 2.5000 2.4940 09:55
PTQMF Petaquilla Minerals +0.38 0.4486 +0.0086 +1.95% 0.4486 0.4450 09:52
VUZI Vuzix Corp +0.32 2.6500 +0.1000 +3.92% 2.8500 2.6000 10:06
CLCN Creative Learning Corp +0.30 1.8000 +0.0300 +1.69% 1.8000 1.7600 09:40
FNMAS Fannie Mae Pfd S +0.29 6.7200 +0.0500 +0.75% 6.8000 6.6600 10:03
XBTC Xhibit Corp. +0.27 1.5000 +0.0200 +1.35% 1.5000 1.5000 09:46
APPA A.P. Pharma +0.27 0.4650 +0.0050 +1.09% 0.4650 0.4600 10:07
MRIC Mri Interventions +0.24 1.5200 +0.0100 +0.66% 1.5200 1.5100 09:55
HIPP Hipcricket Inc +0.22 0.4750 +0.0050 +1.06% 0.4750 0.4600 09:40
FMCKJ Freddie Mac Pfd Z +0.16 6.7300 +0.0200 +0.30% 6.7300 6.7000 10:07
NXTD Nxt-Id +0.15 5.3000 +0.0500 +0.95% 5.3000 5.0000 09:35
DAKP Mct Holding Corp. +0.08 2.3300 +0.0100 +0.43% 2.3300 2.2800 09:42
FMCKM Federal Home Ln Mtg +0.07 5.2600 +0.0100 +0.19% 5.2600 5.2600 09:42
UMAX Umax Group Corp +0.07 1.1800 +0.0100 +0.85% 1.1800 1.1700 10:02
MMTIF Micromem Tech Inc +0.03 0.4500 +0.0020 +0.45% 0.4790 0.4500 09:32
CATC Cambridge Bancorp unch 39.0000 unch unch 39.0000 39.0000 09:53
FNMAL Fed Natl Mtg Pfd M unch 10.3000 unch unch 10.3000 10.3000 09:30
SMTP Smtp Inc unch 1.0100 unch unch 1.0200 1.0100 09:40
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.7000 09:48
TTNP Titan Pharma Inc unch 0.8900 unch unch 0.9300 0.8860 10:06
LBMH Liberator Medical Hl unch 2.1900 unch unch 2.2000 2.1700 09:54
SVLT Sunvault Energy Inc. unch 0.6800 unch unch 0.6800 0.6800 10:06
UBMI United Bancorp [Mi] unch 7.3000 unch unch 7.4000 7.3000 09:53
DIRI Direct Insite Cp unch 1.6000 unch unch 1.6000 1.6000 09:31
FNMAK Federal Natl Pfd N unch 10.8000 unch unch 10.8000 10.8000 09:30
FMCKI Federal Home Loan Mortgage Corporation. unch 5.9000 unch unch 5.9000 5.9000 09:59
BFDI Brekford Intl Corp unch 0.4400 unch unch 0.4400 0.4400 09:53
SHPR Poly Shield Technologies Inc unch 1.0400 unch unch 1.0400 1.0400 09:40
FNMAI Fed Ntl Mtg Ser Q -0.07 5.6900 -0.0100 -0.18% 5.6900 5.6900 09:30
FMCKO Fed Home Ln Mtg -0.09 5.3500 -0.0100 -0.19% 5.3600 5.3500 09:46
SNGX Soligenix Inc. -0.13 2.0400 -0.0100 -0.49% 2.0500 2.0300 09:58
VPIG Virtual Piggy Inc -0.21 1.1000 -0.0100 -0.90% 1.1100 1.0900 10:06
TQLA Montalvo Spirits In -0.25 0.3125 -0.0035 -1.11% 0.3125 0.3125 09:53
ZERO Save The World Air I -0.29 1.2500 -0.0100 -0.79% 1.2600 1.2500 09:31
SIAF Sino Agro Food Inc -0.41 0.4870 -0.0080 -1.62% 0.4950 0.4870 09:59
DECN Decision Diagnostics Corp -0.42 0.6450 -0.0150 -2.27% 0.6700 0.6400 10:03
FTTN First Titan Corp. -0.58 1.2500 -0.0700 -5.30% 1.3000 1.2300 10:07
ARTH Arch Therapeutics Inc. -0.66 0.2700 -0.0089 -3.19% 0.2849 0.2600 09:47
CRVW Careview Comm Inc -0.72 0.4800 -0.0200 -4.00% 0.4800 0.4800 09:35
WTER Alkaline Water Company Inc. (The) -0.73 0.4920 -0.0330 -6.29% 0.5300 0.4900 10:07
PROP Propell Corp -0.77 0.4300 -0.0300 -6.52% 0.4650 0.4300 09:52
FNMAT Federal Natl Pfd T -0.77 8.5100 -0.0600 -0.70% 8.6000 8.5100 10:01
UREE U.S. Rare Earths Inc -0.82 2.1500 -0.0900 -4.02% 2.2400 2.1500 09:34
AMZG American Eagle Energy Corp -0.95 2.1300 -0.0700 -3.18% 2.2000 2.1300 09:58
CLDS Cloud Star Corp -1.07 0.2670 -0.0168 -5.92% 0.2800 0.2650 10:03
STVI Snap Interactive -1.08 0.6000 -0.0400 -6.25% 0.6000 0.6000 09:30
AEGA Aegea Inc. -1.66 2.2500 -0.1500 -6.25% 2.2500 2.2200 09:58
(0)
(0)
