OTC/BB Most Active Stocks Monday, October 7, 2013 1:24:35 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TTNP Titan Pharma Inc +2.66 1.0900 +0.1500 +15.96% 1.1400 0.9300 13:08
DMPI Delmar Pharma +1.80 1.2500 +0.1600 +14.68% 1.3400 1.1000 12:17
DAKP Mct Holding Corp. +1.65 1.9500 +0.1500 +8.33% 1.9500 1.8000 13:01
SNWV Sanuwave Health Inc +1.63 0.7300 +0.0400 +5.80% 0.7300 0.6600 12:57
SHPR Poly Shield Technologies Inc +1.53 0.9500 +0.0800 +9.20% 0.9500 0.9000 12:27
MMTIF Micromem Tech Inc +1.44 0.2570 +0.0170 +7.08% 0.2600 0.2370 12:41
FPMI Fluoropharma Medical Inc +1.31 0.6500 +0.0200 +3.17% 0.6700 0.6450 13:07
CRVW Careview Comm Inc +1.19 0.4600 +0.0300 +6.98% 0.4600 0.4600 09:56
AMBZ American Business Bank +1.10 29.3000 +0.3000 +1.03% 29.3000 29.0000 10:49
GTPS Great American Bancorp Inc. +0.97 35.0000 +1.0000 +2.94% 35.0000 35.0000 10:38
PARR Par Pete Corp +0.91 2.0000 +0.0400 +2.04% 2.0000 1.8800 13:09
SVLT Sunvault Energy Inc. +0.82 0.6900 +0.0900 +15.00% 0.6900 0.6900 10:45
GLSO Glassesoff Inc. +0.75 1.2500 +0.0400 +3.31% 1.2500 1.2500 10:01
TPNI The Pulse Network +0.70 0.3900 +0.0500 +14.71% 0.4200 0.3500 13:00
BTHE Boston Therapeutics +0.66 1.2000 +0.1000 +9.09% 1.4800 1.1000 13:03
FVRG Forevergreen Worldwide Corporation +0.63 1.4400 +0.1080 +8.11% 1.5100 1.2500 13:09
HIPP Hipcricket Inc +0.58 0.4800 +0.0150 +3.23% 0.4900 0.4610 13:06
DIRI Direct Insite Cp +0.58 1.5000 +0.0500 +3.45% 1.5000 1.5000 12:06
FNMA Fannie Mae +0.58 1.5300 +0.0400 +2.68% 1.5400 1.4400 13:09
FMCC Freddie Mac +0.50 1.4400 +0.0300 +2.13% 1.4500 1.3600 13:07
AMZZ Amazonica Corp +0.49 0.7300 +0.0100 +1.39% 0.7300 0.7300 09:37
FNMAH Federal Natl Mtg Pfd +0.48 4.6300 +0.0500 +1.09% 4.6300 4.6300 11:21
PFIE Profire Energy Inc +0.37 2.3600 +0.0600 +2.61% 2.3600 2.2440 12:45
UREE U.S. Rare Earths Inc +0.29 2.1000 +0.0500 +2.44% 2.2500 2.1000 12:03
ZERO Save The World Air I +0.27 1.2300 +0.0100 +0.82% 1.2300 1.2100 12:56
FCNCB First Citizens Bks B +0.25 189.0000 +0.4000 +0.21% 189.0000 189.0000 10:38
ALMG Alamogordo Financial Corp +0.23 14.3500 +0.1500 +1.06% 14.3500 14.3000 11:44
WTER Alkaline Water Company Inc. (The) +0.20 0.5189 +0.0189 +3.78% 0.5200 0.4611 13:07
FMCKL Freddie Mac 6.02 Pfd +0.15 4.6780 +0.0180 +0.39% 4.6780 4.6780 11:05
DECN Decision Diagnostics Corp +0.14 0.8248 +0.0148 +1.83% 0.8300 0.7800 12:04
DRIO Labstyle +0.10 2.7000 +0.0100 +0.37% 2.7000 2.6900 11:38
CLCN Creative Learning Corp +0.09 1.7700 +0.0100 +0.57% 1.7700 1.7700 10:27
ADXS Advaxis Inc +0.02 4.4400 -0.0400 -0.89% 4.5400 4.3700 13:07
TQLA Montalvo Spirits In unch 0.3201 +0.0001 +0.03% 0.3210 0.3171 12:07
OBJE Obscene Jeans Corp unch 0.3200 unch unch 0.3200 0.3150 12:19
APPA A.P. Pharma unch 0.3450 unch unch 0.3600 0.3450 12:33
FMCKI Federal Home Loan Mortgage Corporation. unch 4.5700 unch unch 4.5800 4.5500 09:57
SOUL Soul & Vibe Interactive Inc. unch 0.2800 unch unch 0.3000 0.2800 12:17
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3840 12:08
FNMFM Fed Natl Mtg Pfd E unch 10.4900 unch unch 10.4900 10.4900 10:20
BYLK Baylake Corp unch 10.7500 unch unch 10.8000 10.7500 10:42
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.2500 8.0500 12:35
CWBB Commonwealth Bus Bk unch 19.7000 unch unch 19.7000 19.7000 11:24
SMTP Smtp Inc unch 1.0900 unch unch 1.0900 1.0900 12:51
UBMI United Bancorp [Mi] unch 6.9000 unch unch 6.9000 6.9000 09:30
MRIC Mri Interventions unch 1.5100 unch unch 1.5200 1.5100 13:02
DCBF Dcb Financial Corp -0.17 5.5000 -0.0200 -0.36% 5.5000 5.5000 12:59
TRII Trio Resources Inc -0.18 0.4000 -0.0200 -4.76% 0.4000 0.4000 11:07
LIQT Blue Moose Media -0.19 2.7000 -0.0200 -0.74% 2.7100 2.6500 10:02
HIIT Hii Technologies -0.22 0.2775 -0.0025 -0.89% 0.2775 0.2775 12:43
ECAU Echo Automotive Inc -0.22 0.2914 -0.0026 -0.88% 0.2914 0.2750 13:03
SGBK Stonegate Bank [Fl] -0.23 21.2600 -0.0400 -0.19% 21.2600 21.2600 10:12
CZICF Canadian Zinc Corp -0.23 0.4850 -0.0102 -2.06% 0.4985 0.4800 13:07
MARA Marathon Patent Group Inc. -0.26 5.0700 -0.0300 -0.59% 5.0700 4.8500 11:50
FNMAJ Fannie Mae Pfd R -0.26 5.0700 -0.0500 -0.98% 5.2000 5.0700 12:55
MAXD Max Sound Corp -0.27 0.2600 -0.0050 -1.89% 0.2695 0.2526 12:40
BZNE Biozone Pharm -0.29 0.4600 -0.0210 -4.37% 0.5100 0.4550 13:03
CATC Cambridge Bancorp -0.31 38.2500 -0.1000 -0.26% 38.2500 38.2500 10:06
XBTC Xhibit Corp. -0.33 1.7700 -0.0600 -3.28% 1.8300 1.6500 12:43
STVI Snap Interactive -0.36 0.6600 -0.0200 -2.94% 0.6675 0.6500 11:38
ARTH Arch Therapeutics Inc. -0.38 0.2800 -0.0050 -1.75% 0.2900 0.2500 12:44
KDUS Cadus Corp -0.38 1.4700 -0.0100 -0.68% 1.4800 1.4700 11:42
NXTD Nxt-Id -0.39 3.7500 -0.0500 -1.32% 3.8000 3.7500 12:21
HPTO Hopto Inc. -0.39 0.5774 -0.0226 -3.77% 0.6250 0.5774 13:09
ACLZ Accelerize New Media -0.40 1.0600 -0.0400 -3.64% 1.0600 1.0600 11:04
UMAX Umax Group Corp -0.41 0.8200 -0.0800 -8.89% 0.9600 0.7500 12:03
AMZG American Eagle Energy Corp -0.42 1.9000 -0.0300 -1.55% 1.9800 1.9000 13:03
VUZI Vuzix Corp -0.46 2.2000 -0.0300 -1.35% 2.2799 2.1800 12:57
UBIQ Ubiquity Broadcasting Corp. -0.47 12.5000 -0.0400 -0.32% 12.5000 11.7600 13:08
FNMAI Fed Ntl Mtg Ser Q -0.55 4.9500 -0.0500 -1.00% 4.9500 4.9500 10:03
NAMG North American Oil -0.60 0.8550 -0.0451 -5.01% 0.9500 0.8500 12:56
VPIG Virtual Piggy Inc -0.60 1.0700 -0.1000 -8.55% 1.1700 1.0600 12:46
FMCKJ Freddie Mac Pfd Z -0.62 5.8200 -0.0400 -0.68% 5.8700 5.8200 12:51
ENSV Enservco Corpporation -0.63 1.4000 -0.0400 -2.78% 1.4600 1.3500 12:36
AEGA Aegea Inc. -0.64 2.1500 -0.2000 -8.51% 2.3900 2.1500 12:37
SNGX Soligenix Inc. -0.67 2.0400 -0.0600 -2.86% 2.0700 1.9300 13:05
FMCCS Fed Homeln Pfd -0.67 8.8100 -0.1300 -1.45% 8.9480 8.8000 11:45
FTTN First Titan Corp. -0.72 0.9800 -0.0300 -2.97% 1.0400 0.9800 12:59
SFES Safestitch Medical -0.72 1.3500 -0.0500 -3.57% 1.3800 1.3500 11:50
LBMH Liberator Medical Hl -0.74 2.0300 -0.0600 -2.87% 2.0600 1.9700 13:06
PROP Propell Corp -0.79 0.4000 -0.0100 -2.44% 0.4100 0.3720 13:08
PTQMF Petaquilla Minerals -0.83 0.3150 -0.0100 -3.08% 0.3300 0.3130 12:39
AEYE Audioeye Inc -0.84 0.4300 -0.0200 -4.44% 0.4300 0.4000 13:05
FMAR First Mariner Bancorp -0.86 0.7800 -0.0400 -4.88% 0.7800 0.7800 09:51
XXII 22Nd Cent -0.87 1.2000 -0.0500 -4.00% 1.2200 1.1600 12:18
DUMA Duma Energy Corp -0.96 1.9400 -0.0600 -3.00% 1.9900 1.9400 12:40
NROM Noble Romans Inc -1.00 1.5600 -0.0600 -3.70% 1.6000 1.5600 12:01
FNMAS Fannie Mae Pfd S -1.03 5.7800 -0.0600 -1.03% 5.8400 5.7800 13:07
SIAF Sino Agro Food Inc -1.09 0.5200 -0.0300 -5.45% 0.5600 0.5150 12:51
NSSI Network-1 Sec Solu -1.15 1.6700 -0.0300 -1.76% 1.7000 1.6700 11:26
LPAD Lapolla Industries -1.47 0.3800 -0.0850 -18.28% 0.3800 0.3301 12:18
CLDS Cloud Star Corp -1.51 0.6800 -0.1060 -13.49% 0.8000 0.6550 13:08
GTHP Guided Therapeutics -1.69 0.6320 -0.0380 -5.67% 0.6800 0.6320 12:40
VASO Vasomedical Inc -1.80 0.2600 -0.0200 -7.14% 0.2747 0.2600 12:54
CYRX Cryoport Inc -2.03 0.4301 -0.0599 -12.22% 0.4600 0.4210 13:08
CIGW Cig Wireless Corp -2.13 2.9000 -0.3200 -9.94% 3.0300 2.9000 10:34
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TTNP Titan Pharma Inc +2.66 1.0900 +0.1500 +15.96% 1.1400 0.9300 13:08
DMPI Delmar Pharma +1.80 1.2500 +0.1600 +14.68% 1.3400 1.1000 12:17
DAKP Mct Holding Corp. +1.65 1.9500 +0.1500 +8.33% 1.9500 1.8000 13:01
SNWV Sanuwave Health Inc +1.63 0.7300 +0.0400 +5.80% 0.7300 0.6600 12:57
SHPR Poly Shield Technologies Inc +1.53 0.9500 +0.0800 +9.20% 0.9500 0.9000 12:27
MMTIF Micromem Tech Inc +1.44 0.2570 +0.0170 +7.08% 0.2600 0.2370 12:41
FPMI Fluoropharma Medical Inc +1.31 0.6500 +0.0200 +3.17% 0.6700 0.6450 13:07
CRVW Careview Comm Inc +1.19 0.4600 +0.0300 +6.98% 0.4600 0.4600 09:56
AMBZ American Business Bank +1.10 29.3000 +0.3000 +1.03% 29.3000 29.0000 10:49
GTPS Great American Bancorp Inc. +0.97 35.0000 +1.0000 +2.94% 35.0000 35.0000 10:38
PARR Par Pete Corp +0.91 2.0000 +0.0400 +2.04% 2.0000 1.8800 13:09
SVLT Sunvault Energy Inc. +0.82 0.6900 +0.0900 +15.00% 0.6900 0.6900 10:45
GLSO Glassesoff Inc. +0.75 1.2500 +0.0400 +3.31% 1.2500 1.2500 10:01
TPNI The Pulse Network +0.70 0.3900 +0.0500 +14.71% 0.4200 0.3500 13:00
BTHE Boston Therapeutics +0.66 1.2000 +0.1000 +9.09% 1.4800 1.1000 13:03
FVRG Forevergreen Worldwide Corporation +0.63 1.4400 +0.1080 +8.11% 1.5100 1.2500 13:09
HIPP Hipcricket Inc +0.58 0.4800 +0.0150 +3.23% 0.4900 0.4610 13:06
DIRI Direct Insite Cp +0.58 1.5000 +0.0500 +3.45% 1.5000 1.5000 12:06
FNMA Fannie Mae +0.58 1.5300 +0.0400 +2.68% 1.5400 1.4400 13:09
FMCC Freddie Mac +0.50 1.4400 +0.0300 +2.13% 1.4500 1.3600 13:07
AMZZ Amazonica Corp +0.49 0.7300 +0.0100 +1.39% 0.7300 0.7300 09:37
FNMAH Federal Natl Mtg Pfd +0.48 4.6300 +0.0500 +1.09% 4.6300 4.6300 11:21
PFIE Profire Energy Inc +0.37 2.3600 +0.0600 +2.61% 2.3600 2.2440 12:45
UREE U.S. Rare Earths Inc +0.29 2.1000 +0.0500 +2.44% 2.2500 2.1000 12:03
ZERO Save The World Air I +0.27 1.2300 +0.0100 +0.82% 1.2300 1.2100 12:56
FCNCB First Citizens Bks B +0.25 189.0000 +0.4000 +0.21% 189.0000 189.0000 10:38
ALMG Alamogordo Financial Corp +0.23 14.3500 +0.1500 +1.06% 14.3500 14.3000 11:44
WTER Alkaline Water Company Inc. (The) +0.20 0.5189 +0.0189 +3.78% 0.5200 0.4611 13:07
FMCKL Freddie Mac 6.02 Pfd +0.15 4.6780 +0.0180 +0.39% 4.6780 4.6780 11:05
DECN Decision Diagnostics Corp +0.14 0.8248 +0.0148 +1.83% 0.8300 0.7800 12:04
DRIO Labstyle +0.10 2.7000 +0.0100 +0.37% 2.7000 2.6900 11:38
CLCN Creative Learning Corp +0.09 1.7700 +0.0100 +0.57% 1.7700 1.7700 10:27
ADXS Advaxis Inc +0.02 4.4400 -0.0400 -0.89% 4.5400 4.3700 13:07
TQLA Montalvo Spirits In unch 0.3201 +0.0001 +0.03% 0.3210 0.3171 12:07
OBJE Obscene Jeans Corp unch 0.3200 unch unch 0.3200 0.3150 12:19
APPA A.P. Pharma unch 0.3450 unch unch 0.3600 0.3450 12:33
FMCKI Federal Home Loan Mortgage Corporation. unch 4.5700 unch unch 4.5800 4.5500 09:57
SOUL Soul & Vibe Interactive Inc. unch 0.2800 unch unch 0.3000 0.2800 12:17
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3840 12:08
FNMFM Fed Natl Mtg Pfd E unch 10.4900 unch unch 10.4900 10.4900 10:20
BYLK Baylake Corp unch 10.7500 unch unch 10.8000 10.7500 10:42
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.2500 8.0500 12:35
CWBB Commonwealth Bus Bk unch 19.7000 unch unch 19.7000 19.7000 11:24
SMTP Smtp Inc unch 1.0900 unch unch 1.0900 1.0900 12:51
UBMI United Bancorp [Mi] unch 6.9000 unch unch 6.9000 6.9000 09:30
MRIC Mri Interventions unch 1.5100 unch unch 1.5200 1.5100 13:02
DCBF Dcb Financial Corp -0.17 5.5000 -0.0200 -0.36% 5.5000 5.5000 12:59
TRII Trio Resources Inc -0.18 0.4000 -0.0200 -4.76% 0.4000 0.4000 11:07
LIQT Blue Moose Media -0.19 2.7000 -0.0200 -0.74% 2.7100 2.6500 10:02
HIIT Hii Technologies -0.22 0.2775 -0.0025 -0.89% 0.2775 0.2775 12:43
ECAU Echo Automotive Inc -0.22 0.2914 -0.0026 -0.88% 0.2914 0.2750 13:03
SGBK Stonegate Bank [Fl] -0.23 21.2600 -0.0400 -0.19% 21.2600 21.2600 10:12
CZICF Canadian Zinc Corp -0.23 0.4850 -0.0102 -2.06% 0.4985 0.4800 13:07
MARA Marathon Patent Group Inc. -0.26 5.0700 -0.0300 -0.59% 5.0700 4.8500 11:50
FNMAJ Fannie Mae Pfd R -0.26 5.0700 -0.0500 -0.98% 5.2000 5.0700 12:55
MAXD Max Sound Corp -0.27 0.2600 -0.0050 -1.89% 0.2695 0.2526 12:40
BZNE Biozone Pharm -0.29 0.4600 -0.0210 -4.37% 0.5100 0.4550 13:03
CATC Cambridge Bancorp -0.31 38.2500 -0.1000 -0.26% 38.2500 38.2500 10:06
XBTC Xhibit Corp. -0.33 1.7700 -0.0600 -3.28% 1.8300 1.6500 12:43
STVI Snap Interactive -0.36 0.6600 -0.0200 -2.94% 0.6675 0.6500 11:38
ARTH Arch Therapeutics Inc. -0.38 0.2800 -0.0050 -1.75% 0.2900 0.2500 12:44
KDUS Cadus Corp -0.38 1.4700 -0.0100 -0.68% 1.4800 1.4700 11:42
NXTD Nxt-Id -0.39 3.7500 -0.0500 -1.32% 3.8000 3.7500 12:21
HPTO Hopto Inc. -0.39 0.5774 -0.0226 -3.77% 0.6250 0.5774 13:09
ACLZ Accelerize New Media -0.40 1.0600 -0.0400 -3.64% 1.0600 1.0600 11:04
UMAX Umax Group Corp -0.41 0.8200 -0.0800 -8.89% 0.9600 0.7500 12:03
AMZG American Eagle Energy Corp -0.42 1.9000 -0.0300 -1.55% 1.9800 1.9000 13:03
VUZI Vuzix Corp -0.46 2.2000 -0.0300 -1.35% 2.2799 2.1800 12:57
UBIQ Ubiquity Broadcasting Corp. -0.47 12.5000 -0.0400 -0.32% 12.5000 11.7600 13:08
FNMAI Fed Ntl Mtg Ser Q -0.55 4.9500 -0.0500 -1.00% 4.9500 4.9500 10:03
NAMG North American Oil -0.60 0.8550 -0.0451 -5.01% 0.9500 0.8500 12:56
VPIG Virtual Piggy Inc -0.60 1.0700 -0.1000 -8.55% 1.1700 1.0600 12:46
FMCKJ Freddie Mac Pfd Z -0.62 5.8200 -0.0400 -0.68% 5.8700 5.8200 12:51
ENSV Enservco Corpporation -0.63 1.4000 -0.0400 -2.78% 1.4600 1.3500 12:36
AEGA Aegea Inc. -0.64 2.1500 -0.2000 -8.51% 2.3900 2.1500 12:37
SNGX Soligenix Inc. -0.67 2.0400 -0.0600 -2.86% 2.0700 1.9300 13:05
FMCCS Fed Homeln Pfd -0.67 8.8100 -0.1300 -1.45% 8.9480 8.8000 11:45
FTTN First Titan Corp. -0.72 0.9800 -0.0300 -2.97% 1.0400 0.9800 12:59
SFES Safestitch Medical -0.72 1.3500 -0.0500 -3.57% 1.3800 1.3500 11:50
LBMH Liberator Medical Hl -0.74 2.0300 -0.0600 -2.87% 2.0600 1.9700 13:06
PROP Propell Corp -0.79 0.4000 -0.0100 -2.44% 0.4100 0.3720 13:08
PTQMF Petaquilla Minerals -0.83 0.3150 -0.0100 -3.08% 0.3300 0.3130 12:39
AEYE Audioeye Inc -0.84 0.4300 -0.0200 -4.44% 0.4300 0.4000 13:05
FMAR First Mariner Bancorp -0.86 0.7800 -0.0400 -4.88% 0.7800 0.7800 09:51
XXII 22Nd Cent -0.87 1.2000 -0.0500 -4.00% 1.2200 1.1600 12:18
DUMA Duma Energy Corp -0.96 1.9400 -0.0600 -3.00% 1.9900 1.9400 12:40
NROM Noble Romans Inc -1.00 1.5600 -0.0600 -3.70% 1.6000 1.5600 12:01
FNMAS Fannie Mae Pfd S -1.03 5.7800 -0.0600 -1.03% 5.8400 5.7800 13:07
SIAF Sino Agro Food Inc -1.09 0.5200 -0.0300 -5.45% 0.5600 0.5150 12:51
NSSI Network-1 Sec Solu -1.15 1.6700 -0.0300 -1.76% 1.7000 1.6700 11:26
LPAD Lapolla Industries -1.47 0.3800 -0.0850 -18.28% 0.3800 0.3301 12:18
CLDS Cloud Star Corp -1.51 0.6800 -0.1060 -13.49% 0.8000 0.6550 13:08
GTHP Guided Therapeutics -1.69 0.6320 -0.0380 -5.67% 0.6800 0.6320 12:40
VASO Vasomedical Inc -1.80 0.2600 -0.0200 -7.14% 0.2747 0.2600 12:54
CYRX Cryoport Inc -2.03 0.4301 -0.0599 -12.22% 0.4600 0.4210 13:08
CIGW Cig Wireless Corp -2.13 2.9000 -0.3200 -9.94% 3.0300 2.9000 10:34
