OTC/BB Most Active Stocks Friday, October 25, 2013
Post# of 39338
Posted On: 10/25/2013 12:27:51 PM
OTC/BB Most Active Stocks Friday, October 25, 2013 12:27:27 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAP Fannie Mae Pfd F +2.91 10.5000 +0.6000 +6.06% 10.5000 10.1500 11:42
SMTP Smtp Inc +2.36 1.0900 +0.0800 +7.92% 1.0900 1.0100 11:48
ROIL Richfield Oil +2.29 0.5500 +0.1000 +22.22% 0.5500 0.4700 11:16
CZICF Canadian Zinc Corp +2.10 0.4695 +0.0336 +7.71% 0.4732 0.4350 10:57
IIBK Idaho Independent Bk +1.90 6.0000 +0.2000 +3.45% 6.0000 6.0000 11:11
OBJE Obscene Jeans Corp +1.41 0.3950 +0.0450 +12.86% 0.3950 0.3670 12:01
PFIE Profire Energy Inc +1.35 3.7000 +0.1700 +4.82% 3.7400 3.5000 12:10
SNWV Sanuwave Health Inc +1.26 0.7500 +0.0300 +4.17% 0.7500 0.7250 12:10
PTQMF Petaquilla Minerals +1.22 0.4690 +0.0290 +6.59% 0.4690 0.4450 11:49
NAMG North American Oil +1.21 1.1600 +0.0900 +8.41% 1.1600 1.0800 12:11
CWBB Commonwealth Bus Bk +1.20 19.8000 +0.1500 +0.76% 19.8000 19.8000 10:30
FMCC Freddie Mac +1.20 1.9900 +0.1400 +7.57% 2.0400 1.8500 12:10
UBMI United Bancorp [Mi] +1.12 7.3800 +0.0800 +1.10% 7.4000 7.3000 11:59
FMCCG Freddie Mac Var Pfd +1.01 10.7000 +0.2800 +2.69% 10.7000 10.7000 09:38
FNMA Fannie Mae +0.95 2.0800 +0.1400 +7.22% 2.1400 1.9600 12:12
DRIO Labstyle +0.93 2.5400 +0.0700 +2.83% 2.5400 2.4700 11:43
VUZI Vuzix Corp +0.92 2.7000 +0.1500 +5.88% 2.8500 2.5500 11:50
FMCCJ Freddie Mac Pfd Q +0.88 10.4000 +0.2800 +2.77% 10.4000 10.4000 10:42
PUGE Puget Technologies +0.88 1.4300 +0.1300 +10.00% 1.4400 1.3500 12:11
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
DUMA Duma Energy Corp +0.73 1.9900 +0.0500 +2.58% 2.0000 1.8500 12:08
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
NHLD National Holdings +0.60 0.3650 +0.0050 +1.39% 0.3650 0.3600 10:46
FMCCI Freddie Mac Var Pr B +0.56 10.7500 +0.2500 +2.38% 10.7500 10.7500 10:02
BZNE Biozone Pharm +0.48 0.8200 +0.0500 +6.49% 0.8800 0.7850 12:08
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
MMTIF Micromem Tech Inc +0.37 0.4750 +0.0270 +6.03% 0.4790 0.4500 12:08
XBTC Xhibit Corp. +0.27 1.5000 +0.0200 +1.35% 1.5000 1.5000 11:15
MARA Marathon Patent Group Inc. +0.22 5.6600 +0.0600 +1.07% 5.6600 5.6000 12:03
FNMAS Fannie Mae Pfd S +0.19 6.7000 +0.0300 +0.45% 6.8000 6.6500 12:10
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
FNMAO Fannie Mae Noncum G +0.08 10.0200 +0.0200 +0.20% 10.0500 10.0000 11:36
FMCKM Federal Home Ln Mtg +0.07 5.2600 +0.0100 +0.19% 5.2600 5.2600 12:00
HPTO Hopto Inc. unch 0.5100 unch unch 0.5400 0.5100 11:50
APPA A.P. Pharma unch 0.4600 unch unch 0.4650 0.4500 11:34
LPAD Lapolla Industries unch 0.4200 unch unch 0.4200 0.4200 11:41
CATC Cambridge Bancorp unch 39.0000 unch unch 39.0000 39.0000 09:53
PDOB Presidio Bank unch 8.9000 unch unch 8.9000 8.9000 11:50
NROM Noble Romans Inc unch 1.5000 unch unch 1.5000 1.4500 11:46
SHPR Poly Shield Technologies Inc unch 1.0400 unch unch 1.0400 1.0400 09:40
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.7000 09:48
HRAA Health Rev Assurn unch 0.2700 unch unch 0.2700 0.2550 10:55
SFES Safestitch Medical unch 1.5000 unch unch 1.5000 1.5000 12:06
TTNP Titan Pharma Inc unch 0.8900 unch unch 0.9300 0.8860 11:48
UREE U.S. Rare Earths Inc unch 2.2400 unch unch 2.2400 2.1200 11:33
UMAX Umax Group Corp unch 1.1700 unch unch 1.1800 1.1000 11:53
DECN Decision Diagnostics Corp unch 0.6600 unch unch 0.6800 0.6400 11:52
FNMAK Federal Natl Pfd N unch 10.8000 unch unch 10.8000 10.8000 10:19
FNMAH Federal Natl Mtg Pfd unch 5.3500 unch unch 5.3500 5.3500 10:04
DIRI Direct Insite Cp unch 1.6000 unch unch 1.6000 1.6000 09:31
BFDI Brekford Intl Corp unch 0.4400 unch unch 0.4400 0.4400 09:53
LIQT Blue Moose Media unch 2.7000 unch unch 2.7000 2.7000 10:41
SVLT Sunvault Energy Inc. unch 0.6800 unch unch 0.6800 0.6400 11:45
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
CRVW Careview Comm Inc unch 0.5000 unch unch 0.5100 0.4800 12:05
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
FMCKJ Freddie Mac Pfd Z -0.08 6.7000 -0.0100 -0.15% 6.7300 6.6000 12:00
LBMH Liberator Medical Hl -0.11 2.1600 -0.0300 -1.37% 2.2000 2.1600 12:11
SNGX Soligenix Inc. -0.13 2.0400 -0.0100 -0.49% 2.1200 2.0000 12:04
VASO Vasomedical Inc -0.13 0.2750 -0.0010 -0.36% 0.2800 0.2451 11:47
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
ACLZ Accelerize New Media -0.21 1.4500 -0.0200 -1.36% 1.4500 1.4500 11:30
FNMAL Fed Natl Mtg Pfd M -0.21 10.2500 -0.0500 -0.49% 10.3000 9.7100 11:33
MRIC Mri Interventions -0.24 1.5200 +0.0100 +0.66% 1.5200 1.5000 12:10
FNMAJ Fannie Mae Pfd R -0.29 6.0500 -0.0400 -0.66% 6.0500 6.0000 09:57
ENSV Enservco Corpporation -0.35 1.4300 -0.0200 -1.38% 1.4400 1.4300 11:24
WTER Alkaline Water Company Inc. (The) -0.46 0.5100 -0.0150 -2.86% 0.5300 0.4900 12:11
PARR Par Pete Corp -0.52 2.0200 -0.0200 -0.98% 2.0300 2.0200 11:11
DAKP Mct Holding Corp. -0.55 2.2500 -0.0700 -3.02% 2.3300 2.2500 11:54
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 12:06
ARTH Arch Therapeutics Inc. -0.66 0.2700 -0.0089 -3.19% 0.2849 0.2600 12:05
BYLK Baylake Corp -0.71 10.8500 -0.1000 -0.91% 10.8500 10.8500 10:30
UBIQ Ubiquity Broadcasting Corp. -0.75 10.9900 -0.6400 -5.50% 11.3600 10.6000 12:04
SIAF Sino Agro Food Inc -0.78 0.4800 -0.0150 -3.03% 0.4950 0.4780 11:47
FREJP Federal Home 5.30% -0.80 9.0100 -1.0900 -10.79% 9.0200 9.0100 12:01
AEGA Aegea Inc. -0.81 2.3300 -0.0700 -2.92% 2.3300 2.2200 11:26
FTTN First Titan Corp. -0.83 1.2000 -0.1200 -9.09% 1.3000 1.1600 12:12
FMCKO Fed Home Ln Mtg -0.84 5.2600 -0.1000 -1.87% 5.3600 5.2600 12:01
ZERO Save The World Air I -0.86 1.2300 -0.0300 -2.38% 1.2600 1.2300 12:00
HIPP Hipcricket Inc -0.88 0.4500 -0.0200 -4.26% 0.4800 0.4500 12:00
VPIG Virtual Piggy Inc -1.06 1.0600 -0.0500 -4.50% 1.1100 1.0500 11:58
STVI Snap Interactive -1.08 0.6000 -0.0400 -6.25% 0.6000 0.6000 09:30
FMCCP Freddie Mac Pfd P -1.10 10.2700 -0.2900 -2.75% 10.2700 10.2600 10:44
TQLA Montalvo Spirits In -1.13 0.3000 -0.0160 -5.06% 0.3155 0.2930 12:11
PROP Propell Corp -1.15 0.4150 -0.0450 -9.78% 0.4650 0.4010 11:51
AMZG American Eagle Energy Corp -1.21 2.1100 -0.0900 -4.09% 2.2000 2.1000 12:06
CLDS Cloud Star Corp -1.41 0.2520 -0.0318 -11.21% 0.2800 0.2400 12:11
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAP Fannie Mae Pfd F +2.91 10.5000 +0.6000 +6.06% 10.5000 10.1500 11:42
SMTP Smtp Inc +2.36 1.0900 +0.0800 +7.92% 1.0900 1.0100 11:48
ROIL Richfield Oil +2.29 0.5500 +0.1000 +22.22% 0.5500 0.4700 11:16
CZICF Canadian Zinc Corp +2.10 0.4695 +0.0336 +7.71% 0.4732 0.4350 10:57
IIBK Idaho Independent Bk +1.90 6.0000 +0.2000 +3.45% 6.0000 6.0000 11:11
OBJE Obscene Jeans Corp +1.41 0.3950 +0.0450 +12.86% 0.3950 0.3670 12:01
PFIE Profire Energy Inc +1.35 3.7000 +0.1700 +4.82% 3.7400 3.5000 12:10
SNWV Sanuwave Health Inc +1.26 0.7500 +0.0300 +4.17% 0.7500 0.7250 12:10
PTQMF Petaquilla Minerals +1.22 0.4690 +0.0290 +6.59% 0.4690 0.4450 11:49
NAMG North American Oil +1.21 1.1600 +0.0900 +8.41% 1.1600 1.0800 12:11
CWBB Commonwealth Bus Bk +1.20 19.8000 +0.1500 +0.76% 19.8000 19.8000 10:30
FMCC Freddie Mac +1.20 1.9900 +0.1400 +7.57% 2.0400 1.8500 12:10
UBMI United Bancorp [Mi] +1.12 7.3800 +0.0800 +1.10% 7.4000 7.3000 11:59
FMCCG Freddie Mac Var Pfd +1.01 10.7000 +0.2800 +2.69% 10.7000 10.7000 09:38
FNMA Fannie Mae +0.95 2.0800 +0.1400 +7.22% 2.1400 1.9600 12:12
DRIO Labstyle +0.93 2.5400 +0.0700 +2.83% 2.5400 2.4700 11:43
VUZI Vuzix Corp +0.92 2.7000 +0.1500 +5.88% 2.8500 2.5500 11:50
FMCCJ Freddie Mac Pfd Q +0.88 10.4000 +0.2800 +2.77% 10.4000 10.4000 10:42
PUGE Puget Technologies +0.88 1.4300 +0.1300 +10.00% 1.4400 1.3500 12:11
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
DUMA Duma Energy Corp +0.73 1.9900 +0.0500 +2.58% 2.0000 1.8500 12:08
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
NHLD National Holdings +0.60 0.3650 +0.0050 +1.39% 0.3650 0.3600 10:46
FMCCI Freddie Mac Var Pr B +0.56 10.7500 +0.2500 +2.38% 10.7500 10.7500 10:02
BZNE Biozone Pharm +0.48 0.8200 +0.0500 +6.49% 0.8800 0.7850 12:08
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
MMTIF Micromem Tech Inc +0.37 0.4750 +0.0270 +6.03% 0.4790 0.4500 12:08
XBTC Xhibit Corp. +0.27 1.5000 +0.0200 +1.35% 1.5000 1.5000 11:15
MARA Marathon Patent Group Inc. +0.22 5.6600 +0.0600 +1.07% 5.6600 5.6000 12:03
FNMAS Fannie Mae Pfd S +0.19 6.7000 +0.0300 +0.45% 6.8000 6.6500 12:10
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
FNMAO Fannie Mae Noncum G +0.08 10.0200 +0.0200 +0.20% 10.0500 10.0000 11:36
FMCKM Federal Home Ln Mtg +0.07 5.2600 +0.0100 +0.19% 5.2600 5.2600 12:00
HPTO Hopto Inc. unch 0.5100 unch unch 0.5400 0.5100 11:50
APPA A.P. Pharma unch 0.4600 unch unch 0.4650 0.4500 11:34
LPAD Lapolla Industries unch 0.4200 unch unch 0.4200 0.4200 11:41
CATC Cambridge Bancorp unch 39.0000 unch unch 39.0000 39.0000 09:53
PDOB Presidio Bank unch 8.9000 unch unch 8.9000 8.9000 11:50
NROM Noble Romans Inc unch 1.5000 unch unch 1.5000 1.4500 11:46
SHPR Poly Shield Technologies Inc unch 1.0400 unch unch 1.0400 1.0400 09:40
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.7000 09:48
HRAA Health Rev Assurn unch 0.2700 unch unch 0.2700 0.2550 10:55
SFES Safestitch Medical unch 1.5000 unch unch 1.5000 1.5000 12:06
TTNP Titan Pharma Inc unch 0.8900 unch unch 0.9300 0.8860 11:48
UREE U.S. Rare Earths Inc unch 2.2400 unch unch 2.2400 2.1200 11:33
UMAX Umax Group Corp unch 1.1700 unch unch 1.1800 1.1000 11:53
DECN Decision Diagnostics Corp unch 0.6600 unch unch 0.6800 0.6400 11:52
FNMAK Federal Natl Pfd N unch 10.8000 unch unch 10.8000 10.8000 10:19
FNMAH Federal Natl Mtg Pfd unch 5.3500 unch unch 5.3500 5.3500 10:04
DIRI Direct Insite Cp unch 1.6000 unch unch 1.6000 1.6000 09:31
BFDI Brekford Intl Corp unch 0.4400 unch unch 0.4400 0.4400 09:53
LIQT Blue Moose Media unch 2.7000 unch unch 2.7000 2.7000 10:41
SVLT Sunvault Energy Inc. unch 0.6800 unch unch 0.6800 0.6400 11:45
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
CRVW Careview Comm Inc unch 0.5000 unch unch 0.5100 0.4800 12:05
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
FMCKJ Freddie Mac Pfd Z -0.08 6.7000 -0.0100 -0.15% 6.7300 6.6000 12:00
LBMH Liberator Medical Hl -0.11 2.1600 -0.0300 -1.37% 2.2000 2.1600 12:11
SNGX Soligenix Inc. -0.13 2.0400 -0.0100 -0.49% 2.1200 2.0000 12:04
VASO Vasomedical Inc -0.13 0.2750 -0.0010 -0.36% 0.2800 0.2451 11:47
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
ACLZ Accelerize New Media -0.21 1.4500 -0.0200 -1.36% 1.4500 1.4500 11:30
FNMAL Fed Natl Mtg Pfd M -0.21 10.2500 -0.0500 -0.49% 10.3000 9.7100 11:33
MRIC Mri Interventions -0.24 1.5200 +0.0100 +0.66% 1.5200 1.5000 12:10
FNMAJ Fannie Mae Pfd R -0.29 6.0500 -0.0400 -0.66% 6.0500 6.0000 09:57
ENSV Enservco Corpporation -0.35 1.4300 -0.0200 -1.38% 1.4400 1.4300 11:24
WTER Alkaline Water Company Inc. (The) -0.46 0.5100 -0.0150 -2.86% 0.5300 0.4900 12:11
PARR Par Pete Corp -0.52 2.0200 -0.0200 -0.98% 2.0300 2.0200 11:11
DAKP Mct Holding Corp. -0.55 2.2500 -0.0700 -3.02% 2.3300 2.2500 11:54
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 12:06
ARTH Arch Therapeutics Inc. -0.66 0.2700 -0.0089 -3.19% 0.2849 0.2600 12:05
BYLK Baylake Corp -0.71 10.8500 -0.1000 -0.91% 10.8500 10.8500 10:30
UBIQ Ubiquity Broadcasting Corp. -0.75 10.9900 -0.6400 -5.50% 11.3600 10.6000 12:04
SIAF Sino Agro Food Inc -0.78 0.4800 -0.0150 -3.03% 0.4950 0.4780 11:47
FREJP Federal Home 5.30% -0.80 9.0100 -1.0900 -10.79% 9.0200 9.0100 12:01
AEGA Aegea Inc. -0.81 2.3300 -0.0700 -2.92% 2.3300 2.2200 11:26
FTTN First Titan Corp. -0.83 1.2000 -0.1200 -9.09% 1.3000 1.1600 12:12
FMCKO Fed Home Ln Mtg -0.84 5.2600 -0.1000 -1.87% 5.3600 5.2600 12:01
ZERO Save The World Air I -0.86 1.2300 -0.0300 -2.38% 1.2600 1.2300 12:00
HIPP Hipcricket Inc -0.88 0.4500 -0.0200 -4.26% 0.4800 0.4500 12:00
VPIG Virtual Piggy Inc -1.06 1.0600 -0.0500 -4.50% 1.1100 1.0500 11:58
STVI Snap Interactive -1.08 0.6000 -0.0400 -6.25% 0.6000 0.6000 09:30
FMCCP Freddie Mac Pfd P -1.10 10.2700 -0.2900 -2.75% 10.2700 10.2600 10:44
TQLA Montalvo Spirits In -1.13 0.3000 -0.0160 -5.06% 0.3155 0.2930 12:11
PROP Propell Corp -1.15 0.4150 -0.0450 -9.78% 0.4650 0.4010 11:51
AMZG American Eagle Energy Corp -1.21 2.1100 -0.0900 -4.09% 2.2000 2.1000 12:06
CLDS Cloud Star Corp -1.41 0.2520 -0.0318 -11.21% 0.2800 0.2400 12:11
(0)
(0)