Posted On: 10/25/2013 11:25:31 AM
Post# of 39348
OTC/BB Most Active Stocks Friday, October 25, 2013 11:25:08 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 11:03
CZICF Canadian Zinc Corp +2.10 0.4695 +0.0336 +7.71% 0.4732 0.4350 10:57
PFIE Profire Energy Inc +1.87 3.7000 +0.1700 +4.82% 3.7400 3.5000 11:00
OBJE Obscene Jeans Corp +1.41 0.3950 +0.0450 +12.86% 0.3950 0.3670 11:07
FMCC Freddie Mac +1.28 1.9900 +0.1400 +7.57% 2.0400 1.8500 11:09
CWBB Commonwealth Bus Bk +1.20 19.8000 +0.1500 +0.76% 19.8000 19.8000 10:30
PUGE Puget Technologies +1.02 1.4400 +0.1400 +10.77% 1.4400 1.3500 11:03
FNMA Fannie Mae +1.02 2.0600 +0.1200 +6.19% 2.1400 1.9600 11:09
FMCCG Freddie Mac Var Pfd +1.01 10.7000 +0.2800 +2.69% 10.7000 10.7000 09:38
NAMG North American Oil +0.96 1.1400 +0.0700 +6.54% 1.1500 1.0800 11:09
FMCCJ Freddie Mac Pfd Q +0.88 10.4000 +0.2800 +2.77% 10.4000 10.4000 10:42
SNGX Soligenix Inc. +0.87 2.1200 +0.0700 +3.41% 2.1200 2.0300 10:16
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
AMZZ Amazonica Corp +0.79 0.7000 +0.0091 +1.32% 0.7000 0.7000 10:50
FPMI Fluoropharma Medical Inc +0.70 0.6199 +0.0188 +3.13% 0.6199 0.6100 10:19
FNMAG Fannie Mae 5.375 I +0.69 10.5400 +0.1600 +1.54% 10.5400 10.2500 11:00
VUZI Vuzix Corp +0.69 2.6600 +0.1100 +4.31% 2.8500 2.6000 10:55
NHLD National Holdings +0.60 0.3650 +0.0050 +1.39% 0.3650 0.3600 10:46
HPTO Hopto Inc. +0.60 0.5200 +0.0100 +1.96% 0.5400 0.5100 11:02
FMCCI Freddie Mac Var Pr B +0.56 10.7500 +0.2500 +2.38% 10.7500 10.7500 10:02
VASO Vasomedical Inc +0.50 0.2800 +0.0040 +1.45% 0.2800 0.2451 11:07
PTQMF Petaquilla Minerals +0.50 0.4514 +0.0114 +2.59% 0.4514 0.4450 10:57
BZNE Biozone Pharm +0.49 0.8210 +0.0510 +6.62% 0.8800 0.7890 11:09
HIPP Hipcricket Inc +0.43 0.4800 +0.0100 +2.13% 0.4800 0.4600 11:00
FRAF Franklin Finl Svcs Corp +0.41 16.0300 +0.0300 +0.19% 16.0300 16.0300 09:36
GLSO Glassesoff Inc. +0.39 1.2600 +0.0100 +0.80% 1.2600 1.2500 10:57
FNMAS Fannie Mae Pfd S +0.29 6.7000 +0.0300 +0.45% 6.8000 6.6600 11:09
XBTC Xhibit Corp. +0.27 1.5000 +0.0200 +1.35% 1.5000 1.5000 09:46
MRIC Mri Interventions +0.24 1.5200 +0.0100 +0.66% 1.5200 1.5100 09:55
SNWV Sanuwave Health Inc +0.23 0.7250 +0.0050 +0.69% 0.7300 0.7250 10:36
CIGW Cig Wireless Corp +0.15 2.7400 +0.0400 +1.48% 2.7500 2.7400 11:07
NXTD Nxt-Id +0.15 5.3000 +0.0500 +0.95% 5.3000 5.0000 10:18
FMCKM Federal Home Ln Mtg +0.07 5.2600 +0.0100 +0.19% 5.2600 5.2600 09:42
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
FNMAO Fannie Mae Noncum G unch 10.0000 unch unch 10.0500 10.0000 10:43
FNMAH Federal Natl Mtg Pfd unch 5.3500 unch unch 5.3500 5.3500 10:04
HRAA Health Rev Assurn unch 0.2700 unch unch 0.2700 0.2550 10:55
SMTP Smtp Inc unch 1.0100 unch unch 1.0200 1.0100 09:40
FMCKJ Freddie Mac Pfd Z unch 6.7100 unch unch 6.7300 6.7000 11:08
PDOB Presidio Bank unch 8.9000 unch unch 8.9000 8.9000 10:40
DAKP Mct Holding Corp. unch 2.3200 unch unch 2.3300 2.2800 10:16
LIQT Blue Moose Media unch 2.7000 unch unch 2.7000 2.7000 10:41
TTNP Titan Pharma Inc unch 0.8900 unch unch 0.9300 0.8860 11:02
LBMH Liberator Medical Hl unch 2.1900 unch unch 2.2000 2.1700 09:54
APPA A.P. Pharma unch 0.4600 unch unch 0.4650 0.4500 11:07
SVLT Sunvault Energy Inc. unch 0.6800 unch unch 0.6800 0.6800 10:26
SHPR Poly Shield Technologies Inc unch 1.0400 unch unch 1.0400 1.0400 09:40
MARA Marathon Patent Group Inc. unch 5.6000 unch unch 5.6600 5.6000 11:00
DRIO Labstyle unch 2.4700 unch unch 2.5000 2.4700 10:25
BFDI Brekford Intl Corp unch 0.4400 unch unch 0.4400 0.4400 09:53
DECN Decision Diagnostics Corp unch 0.6600 unch unch 0.6800 0.6400 11:02
FNMAK Federal Natl Pfd N unch 10.8000 unch unch 10.8000 10.8000 10:19
SITO Single Touch Systems unch 0.5500 unch unch 0.5700 0.5500 10:27
FMCKI Federal Home Loan Mortgage Corporation. unch 5.9000 unch unch 5.9000 5.9000 10:12
DIRI Direct Insite Cp unch 1.6000 unch unch 1.6000 1.6000 09:31
UBMI United Bancorp [Mi] unch 7.3000 unch unch 7.4000 7.3000 09:53
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.7000 09:48
FVRG Forevergreen Worldwide Corporation -0.05 1.4900 -0.0100 -0.67% 1.5000 1.4820 11:05
FNMAI Fed Ntl Mtg Ser Q -0.07 5.6900 -0.0100 -0.18% 5.6900 5.6900 10:28
FNMAL Fed Natl Mtg Pfd M -0.08 10.2800 -0.0200 -0.19% 10.3000 9.7100 11:06
FNMAN Federal National Mortgage Association -0.17 10.2400 -0.0700 -0.68% 10.2400 10.2400 10:35
CLCN Creative Learning Corp -0.20 1.7500 -0.0200 -1.13% 1.8000 1.7500 10:14
FNMAJ Fannie Mae Pfd R -0.29 6.0500 -0.0400 -0.66% 6.0500 6.0000 09:57
ZERO Save The World Air I -0.29 1.2500 -0.0100 -0.79% 1.2600 1.2500 10:36
UBIQ Ubiquity Broadcasting Corp. -0.31 11.3600 -0.2700 -2.32% 11.3600 10.6000 10:47
ENSV Enservco Corpporation -0.35 1.4300 -0.0200 -1.38% 1.4400 1.4300 10:25
TQLA Montalvo Spirits In -0.42 0.3100 -0.0060 -1.90% 0.3155 0.2930 10:51
WTER Alkaline Water Company Inc. (The) -0.48 0.5050 -0.0200 -3.81% 0.5300 0.4900 11:08
FMCKO Fed Home Ln Mtg -0.51 5.3000 -0.0600 -1.12% 5.3600 5.3000 10:36
PARR Par Pete Corp -0.52 2.0200 -0.0200 -0.98% 2.0300 2.0200 10:44
UMAX Umax Group Corp -0.53 1.1000 -0.0700 -5.98% 1.1800 1.1000 11:07
FMCCT Federal Home Loan Mortgage Corporation. -0.63 10.6100 -0.1800 -1.67% 10.6100 10.6100 10:33
FNMAT Federal Natl Pfd T -0.65 8.5200 -0.0500 -0.58% 8.6000 8.5100 10:44
ARTH Arch Therapeutics Inc. -0.66 0.2700 -0.0089 -3.19% 0.2849 0.2600 11:09
BYLK Baylake Corp -0.71 10.8500 -0.1000 -0.91% 10.8500 10.8500 10:30
CRVW Careview Comm Inc -0.72 0.4800 -0.0200 -4.00% 0.5100 0.4800 10:58
SIAF Sino Agro Food Inc -0.73 0.4810 -0.0140 -2.83% 0.4950 0.4800 10:56
PROP Propell Corp -0.79 0.4290 -0.0310 -6.74% 0.4650 0.4200 10:53
FTTN First Titan Corp. -0.92 1.2100 -0.1100 -8.33% 1.3000 1.1600 11:07
STVI Snap Interactive -1.08 0.6000 -0.0400 -6.25% 0.6000 0.6000 09:30
UREE U.S. Rare Earths Inc -1.09 2.1200 -0.1200 -5.36% 2.2400 2.1200 10:56
FMCCP Freddie Mac Pfd P -1.10 10.2700 -0.2900 -2.75% 10.2700 10.2600 10:44
VPIG Virtual Piggy Inc -1.27 1.0500 -0.0600 -5.41% 1.1100 1.0500 10:17
CLDS Cloud Star Corp -1.27 0.2550 -0.0288 -10.15% 0.2800 0.2500 11:04
AMZG American Eagle Energy Corp -1.34 2.1000 -0.1000 -4.55% 2.2000 2.1000 11:05
AEGA Aegea Inc. -1.46 2.2700 -0.1300 -5.42% 2.2700 2.2200 11:06
NROM Noble Romans Inc -2.13 1.4500 -0.0500 -3.33% 1.4540 1.4500 10:09
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 11:03
CZICF Canadian Zinc Corp +2.10 0.4695 +0.0336 +7.71% 0.4732 0.4350 10:57
PFIE Profire Energy Inc +1.87 3.7000 +0.1700 +4.82% 3.7400 3.5000 11:00
OBJE Obscene Jeans Corp +1.41 0.3950 +0.0450 +12.86% 0.3950 0.3670 11:07
FMCC Freddie Mac +1.28 1.9900 +0.1400 +7.57% 2.0400 1.8500 11:09
CWBB Commonwealth Bus Bk +1.20 19.8000 +0.1500 +0.76% 19.8000 19.8000 10:30
PUGE Puget Technologies +1.02 1.4400 +0.1400 +10.77% 1.4400 1.3500 11:03
FNMA Fannie Mae +1.02 2.0600 +0.1200 +6.19% 2.1400 1.9600 11:09
FMCCG Freddie Mac Var Pfd +1.01 10.7000 +0.2800 +2.69% 10.7000 10.7000 09:38
NAMG North American Oil +0.96 1.1400 +0.0700 +6.54% 1.1500 1.0800 11:09
FMCCJ Freddie Mac Pfd Q +0.88 10.4000 +0.2800 +2.77% 10.4000 10.4000 10:42
SNGX Soligenix Inc. +0.87 2.1200 +0.0700 +3.41% 2.1200 2.0300 10:16
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
AMZZ Amazonica Corp +0.79 0.7000 +0.0091 +1.32% 0.7000 0.7000 10:50
FPMI Fluoropharma Medical Inc +0.70 0.6199 +0.0188 +3.13% 0.6199 0.6100 10:19
FNMAG Fannie Mae 5.375 I +0.69 10.5400 +0.1600 +1.54% 10.5400 10.2500 11:00
VUZI Vuzix Corp +0.69 2.6600 +0.1100 +4.31% 2.8500 2.6000 10:55
NHLD National Holdings +0.60 0.3650 +0.0050 +1.39% 0.3650 0.3600 10:46
HPTO Hopto Inc. +0.60 0.5200 +0.0100 +1.96% 0.5400 0.5100 11:02
FMCCI Freddie Mac Var Pr B +0.56 10.7500 +0.2500 +2.38% 10.7500 10.7500 10:02
VASO Vasomedical Inc +0.50 0.2800 +0.0040 +1.45% 0.2800 0.2451 11:07
PTQMF Petaquilla Minerals +0.50 0.4514 +0.0114 +2.59% 0.4514 0.4450 10:57
BZNE Biozone Pharm +0.49 0.8210 +0.0510 +6.62% 0.8800 0.7890 11:09
HIPP Hipcricket Inc +0.43 0.4800 +0.0100 +2.13% 0.4800 0.4600 11:00
FRAF Franklin Finl Svcs Corp +0.41 16.0300 +0.0300 +0.19% 16.0300 16.0300 09:36
GLSO Glassesoff Inc. +0.39 1.2600 +0.0100 +0.80% 1.2600 1.2500 10:57
FNMAS Fannie Mae Pfd S +0.29 6.7000 +0.0300 +0.45% 6.8000 6.6600 11:09
XBTC Xhibit Corp. +0.27 1.5000 +0.0200 +1.35% 1.5000 1.5000 09:46
MRIC Mri Interventions +0.24 1.5200 +0.0100 +0.66% 1.5200 1.5100 09:55
SNWV Sanuwave Health Inc +0.23 0.7250 +0.0050 +0.69% 0.7300 0.7250 10:36
CIGW Cig Wireless Corp +0.15 2.7400 +0.0400 +1.48% 2.7500 2.7400 11:07
NXTD Nxt-Id +0.15 5.3000 +0.0500 +0.95% 5.3000 5.0000 10:18
FMCKM Federal Home Ln Mtg +0.07 5.2600 +0.0100 +0.19% 5.2600 5.2600 09:42
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
FNMAO Fannie Mae Noncum G unch 10.0000 unch unch 10.0500 10.0000 10:43
FNMAH Federal Natl Mtg Pfd unch 5.3500 unch unch 5.3500 5.3500 10:04
HRAA Health Rev Assurn unch 0.2700 unch unch 0.2700 0.2550 10:55
SMTP Smtp Inc unch 1.0100 unch unch 1.0200 1.0100 09:40
FMCKJ Freddie Mac Pfd Z unch 6.7100 unch unch 6.7300 6.7000 11:08
PDOB Presidio Bank unch 8.9000 unch unch 8.9000 8.9000 10:40
DAKP Mct Holding Corp. unch 2.3200 unch unch 2.3300 2.2800 10:16
LIQT Blue Moose Media unch 2.7000 unch unch 2.7000 2.7000 10:41
TTNP Titan Pharma Inc unch 0.8900 unch unch 0.9300 0.8860 11:02
LBMH Liberator Medical Hl unch 2.1900 unch unch 2.2000 2.1700 09:54
APPA A.P. Pharma unch 0.4600 unch unch 0.4650 0.4500 11:07
SVLT Sunvault Energy Inc. unch 0.6800 unch unch 0.6800 0.6800 10:26
SHPR Poly Shield Technologies Inc unch 1.0400 unch unch 1.0400 1.0400 09:40
MARA Marathon Patent Group Inc. unch 5.6000 unch unch 5.6600 5.6000 11:00
DRIO Labstyle unch 2.4700 unch unch 2.5000 2.4700 10:25
BFDI Brekford Intl Corp unch 0.4400 unch unch 0.4400 0.4400 09:53
DECN Decision Diagnostics Corp unch 0.6600 unch unch 0.6800 0.6400 11:02
FNMAK Federal Natl Pfd N unch 10.8000 unch unch 10.8000 10.8000 10:19
SITO Single Touch Systems unch 0.5500 unch unch 0.5700 0.5500 10:27
FMCKI Federal Home Loan Mortgage Corporation. unch 5.9000 unch unch 5.9000 5.9000 10:12
DIRI Direct Insite Cp unch 1.6000 unch unch 1.6000 1.6000 09:31
UBMI United Bancorp [Mi] unch 7.3000 unch unch 7.4000 7.3000 09:53
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.7000 09:48
FVRG Forevergreen Worldwide Corporation -0.05 1.4900 -0.0100 -0.67% 1.5000 1.4820 11:05
FNMAI Fed Ntl Mtg Ser Q -0.07 5.6900 -0.0100 -0.18% 5.6900 5.6900 10:28
FNMAL Fed Natl Mtg Pfd M -0.08 10.2800 -0.0200 -0.19% 10.3000 9.7100 11:06
FNMAN Federal National Mortgage Association -0.17 10.2400 -0.0700 -0.68% 10.2400 10.2400 10:35
CLCN Creative Learning Corp -0.20 1.7500 -0.0200 -1.13% 1.8000 1.7500 10:14
FNMAJ Fannie Mae Pfd R -0.29 6.0500 -0.0400 -0.66% 6.0500 6.0000 09:57
ZERO Save The World Air I -0.29 1.2500 -0.0100 -0.79% 1.2600 1.2500 10:36
UBIQ Ubiquity Broadcasting Corp. -0.31 11.3600 -0.2700 -2.32% 11.3600 10.6000 10:47
ENSV Enservco Corpporation -0.35 1.4300 -0.0200 -1.38% 1.4400 1.4300 10:25
TQLA Montalvo Spirits In -0.42 0.3100 -0.0060 -1.90% 0.3155 0.2930 10:51
WTER Alkaline Water Company Inc. (The) -0.48 0.5050 -0.0200 -3.81% 0.5300 0.4900 11:08
FMCKO Fed Home Ln Mtg -0.51 5.3000 -0.0600 -1.12% 5.3600 5.3000 10:36
PARR Par Pete Corp -0.52 2.0200 -0.0200 -0.98% 2.0300 2.0200 10:44
UMAX Umax Group Corp -0.53 1.1000 -0.0700 -5.98% 1.1800 1.1000 11:07
FMCCT Federal Home Loan Mortgage Corporation. -0.63 10.6100 -0.1800 -1.67% 10.6100 10.6100 10:33
FNMAT Federal Natl Pfd T -0.65 8.5200 -0.0500 -0.58% 8.6000 8.5100 10:44
ARTH Arch Therapeutics Inc. -0.66 0.2700 -0.0089 -3.19% 0.2849 0.2600 11:09
BYLK Baylake Corp -0.71 10.8500 -0.1000 -0.91% 10.8500 10.8500 10:30
CRVW Careview Comm Inc -0.72 0.4800 -0.0200 -4.00% 0.5100 0.4800 10:58
SIAF Sino Agro Food Inc -0.73 0.4810 -0.0140 -2.83% 0.4950 0.4800 10:56
PROP Propell Corp -0.79 0.4290 -0.0310 -6.74% 0.4650 0.4200 10:53
FTTN First Titan Corp. -0.92 1.2100 -0.1100 -8.33% 1.3000 1.1600 11:07
STVI Snap Interactive -1.08 0.6000 -0.0400 -6.25% 0.6000 0.6000 09:30
UREE U.S. Rare Earths Inc -1.09 2.1200 -0.1200 -5.36% 2.2400 2.1200 10:56
FMCCP Freddie Mac Pfd P -1.10 10.2700 -0.2900 -2.75% 10.2700 10.2600 10:44
VPIG Virtual Piggy Inc -1.27 1.0500 -0.0600 -5.41% 1.1100 1.0500 10:17
CLDS Cloud Star Corp -1.27 0.2550 -0.0288 -10.15% 0.2800 0.2500 11:04
AMZG American Eagle Energy Corp -1.34 2.1000 -0.1000 -4.55% 2.2000 2.1000 11:05
AEGA Aegea Inc. -1.46 2.2700 -0.1300 -5.42% 2.2700 2.2200 11:06
NROM Noble Romans Inc -2.13 1.4500 -0.0500 -3.33% 1.4540 1.4500 10:09
(0)
(0)
