OTC/BB Price Advances

Sym	Name	Last	Change	Percent	High	Low	Volume	Time
FBAK	First Natl Bk Alaska	1,760.0000	+7.0000	+0.40%	1,760.0000	1,760.0000	24	15:58
CPSE	Capstone	15.9200	+0.7000	+4.60%	15.9500	15.4100	18,400	15:56
FMBP	First Mountain Bancorp [Ca]	7.5000	+0.5000	+7.14%	7.5000	7.0000	5,215	15:04
GLSO	Glassesoff Inc.	2.4000	+0.4000	+20.00%	2.4000	2.0100	464,697	15:59
MARA	Marathon Patent Group Inc.	6.4000	+0.3400	+5.61%	6.5000	6.0900	135,327	15:52
NXTD	Nxt-Id	5.0000	+0.3000	+6.38%	5.0000	4.7500	85,048	15:52
UBMI	United Bancorp [Mi]	7.2000	+0.2000	+2.86%	7.2000	7.2000	8,614	14:26
FMCC	Freddie Mac	2.5600	+0.1900	+8.02%	2.6000	2.3400	13,478,598	16:02
FNMA	Fannie Mae	2.7500	+0.1800	+7.00%	2.8100	2.5100	32,424,968	16:03
FNMAK	Federal Natl Pfd N	12.4100	+0.1600	+1.31%	12.4100	12.4100	1,740	14:45
FMCKN	Federal Home Ln Mtg	6.7000	+0.1500	+2.29%	6.7000	6.4600	37,279	15:56
FNMAH	Federal Natl Mtg Pfd	6.5000	+0.1500	+2.36%	6.5900	6.3500	11,997	15:30
HCTI	Hybrid Coating Technologies Inc	0.6000	+0.1500	+33.33%	0.8000	0.4500	179,600	15:35
CARO	Carolina Financial	32.2500	+0.1500	+0.47%	32.2500	32.0000	1,475	12:53
SGBK	Stonegate Bank [Fl]	22.3500	+0.1200	+0.54%	22.3500	22.2000	1,092	14:10
FNMAS	Fannie Mae Pfd S	8.2200	+0.1000	+1.23%	8.3000	8.1100	127,657	15:59
XBTC	Xhibit Corp.	1.8500	+0.1000	+5.71%	1.8500	1.7500	8,148	13:34
FMCKJ	Freddie Mac Pfd Z	8.4000	+0.1000	+1.20%	8.4000	8.2800	213,177	15:59
SOUL	Soul & Vibe Interactive Inc.	0.2830	+0.0720	+34.12%	0.3290	0.2200	1,289,389	15:59
UREE	U.S. Rare Earths Inc	2.9800	+0.0600	+2.05%	3.1000	2.9800	5,400	15:10
FVRG	Forevergreen Worldwide Corporation	1.1400	+0.0600	+5.56%	1.1400	1.0600	27,450	15:46
EOPT	Eos Petro Inc.	8.0500	+0.0500	+0.63%	9.5000	8.0000	6,287	14:18
NUIN	Nutrastar Intl Inc	1.4500	+0.0400	+2.84%	1.4600	1.4000	31,529	14:33
VUZI	Vuzix Corp	2.7400	+0.0400	+1.48%	2.7500	2.7000	17,530	15:59
HIIT	Hii Technologies	0.6000	+0.0400	+7.14%	0.6050	0.5520	49,000	15:51
BKCT	Dts8 Coffee Company	0.3900	+0.0310	+8.64%	0.4000	0.3590	130,500	15:44
LPAD	Lapolla Industries	0.6800	+0.0300	+4.62%	0.6890	0.6400	82,200	15:57
OBJE	Obscene Jeans Corp	0.3600	+0.0300	+9.09%	0.3650	0.3050	249,530	15:48
PARR	Par Pete Corp	2.0400	+0.0200	+0.99%	2.0500	2.0200	275,629	15:38
AMZZ	Amazonica Corp	0.8000	+0.0200	+2.56%	0.8000	0.7600	199,006	15:51
FNMAJ	Fannie Mae Pfd R	7.0000	+0.0200	+0.29%	7.0400	6.9000	7,150	13:16
FNMAT	Federal Natl Pfd T	9.4000	+0.0200	+0.21%	9.4700	9.2800	40,436	15:59
ENSV	Enservco Corpporation	1.4300	+0.0100	+0.70%	1.4650	1.3000	41,316	14:43
NTIP	Network-1 Sec Solu	1.6000	+0.0100	+0.63%	1.6000	1.5300	21,489	14:01
VASO	Vasomedical Inc	0.3264	+0.0084	+2.64%	0.3400	0.2921	51,774	15:48
LGSR	Lingas Ventures Inc	0.5300	+0.0075	+1.44%	0.6000	0.5225	77,800	14:26
NHLD	National Holdings	0.5750	+0.0050	+0.88%	0.5880	0.4930	18,532	15:49
WTER	Alkaline Water Company Inc. (The)	0.3750	+0.0040	+1.08%	0.3850	0.3601	216,892	15:58
SIAF	Sino Agro Food Inc	0.4101	+0.0001	+0.02%	0.4300	0.4003	675,021	15:58

(0)

Featured stocks: Coffee Shoppe
For conservative debate: "Keeping it Real"
Game Changing stock $SHMP