OTC/BB Most Active Stocks Friday, October 25, 2013
Post# of 39337
Posted On: 10/25/2013 1:30:06 PM
OTC/BB Most Active Stocks Friday, October 25, 2013 1:29:43 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 12:54
PFIE Profire Energy Inc +2.26 3.7400 +0.2100 +5.95% 3.7500 3.5000 12:55
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 12:56
NAMG North American Oil +1.33 1.1700 +0.1000 +9.35% 1.1800 1.0800 13:13
FMCC Freddie Mac +1.28 2.0000 +0.1500 +8.11% 2.0400 1.8500 13:14
CWBB Commonwealth Bus Bk +1.20 19.8000 +0.1500 +0.76% 19.8000 19.8000 10:30
UBMI United Bancorp [Mi] +1.12 7.3800 +0.0800 +1.10% 7.4000 7.3000 12:32
FMCCG Freddie Mac Var Pfd +1.01 10.7000 +0.2800 +2.69% 10.7000 10.7000 09:38
FNMA Fannie Mae +0.95 2.0700 +0.1300 +6.70% 2.1400 1.9600 13:14
DRIO Labstyle +0.93 2.5400 +0.0700 +2.83% 2.5400 2.4700 11:43
FMCCJ Freddie Mac Pfd Q +0.88 10.4000 +0.2800 +2.77% 10.4000 10.4000 10:42
DUMA Duma Energy Corp +0.87 2.0000 +0.0600 +3.09% 2.0000 1.8500 12:19
MMTIF Micromem Tech Inc +0.82 0.5110 +0.0630 +14.06% 0.5110 0.4500 13:09
ENGA Engage Mobility Inc. +0.80 2.8000 +0.1800 +6.87% 2.8000 2.8000 12:19
AMZZ Amazonica Corp +0.79 0.7000 +0.0091 +1.32% 0.7000 0.7000 10:50
PUGE Puget Technologies +0.75 1.4000 +0.1000 +7.69% 1.4400 1.3500 13:05
FPMI Fluoropharma Medical Inc +0.70 0.6100 +0.0089 +1.48% 0.6199 0.6100 13:10
PTQMF Petaquilla Minerals +0.70 0.4562 +0.0162 +3.68% 0.4691 0.4450 12:55
FNMAG Fannie Mae 5.375 I +0.69 10.5400 +0.1600 +1.54% 10.5400 10.2500 11:00
FMCCI Freddie Mac Var Pr B +0.56 10.7500 +0.2500 +2.38% 10.7500 10.7500 10:02
TQLA Montalvo Spirits In +0.55 0.3240 +0.0080 +2.53% 0.3240 0.2930 12:59
SFES Safestitch Medical +0.52 1.5300 +0.0300 +2.00% 1.5300 1.5000 12:51
BZNE Biozone Pharm +0.48 0.8200 +0.0500 +6.49% 0.8800 0.7850 13:07
SNWV Sanuwave Health Inc +0.45 0.7300 +0.0100 +1.39% 0.7900 0.7200 13:02
DECN Decision Diagnostics Corp +0.41 0.6750 +0.0150 +2.27% 0.6800 0.6400 12:48
FRAF Franklin Finl Svcs Corp +0.41 16.0300 +0.0300 +0.19% 16.0300 16.0300 09:36
FMCKI Federal Home Loan Mortgage Corporation. +0.35 5.9500 +0.0500 +0.85% 5.9500 5.9000 12:51
VUZI Vuzix Corp +0.32 2.6000 +0.0500 +1.96% 2.8500 2.5500 12:44
FNMAS Fannie Mae Pfd S +0.29 6.7000 +0.0300 +0.45% 6.8000 6.6500 13:14
LPAD Lapolla Industries +0.27 0.4300 +0.0100 +2.38% 0.4300 0.4200 12:42
XBTC Xhibit Corp. +0.27 1.5000 +0.0200 +1.35% 1.5000 1.5000 11:15
MRIC Mri Interventions +0.24 1.5200 +0.0100 +0.66% 1.5200 1.5000 12:10
MARA Marathon Patent Group Inc. +0.19 5.6200 +0.0200 +0.36% 5.6600 5.6000 13:13
CIGW Cig Wireless Corp +0.15 2.7400 +0.0400 +1.48% 2.7500 2.7400 11:07
TTNP Titan Pharma Inc +0.13 0.9000 +0.0100 +1.12% 0.9300 0.8860 13:01
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
HRAA Health Rev Assurn unch 0.2790 +0.0090 +3.33% 0.2790 0.2550 13:13
DIRI Direct Insite Cp unch 1.6000 unch unch 1.6000 1.6000 09:31
FENB 1St Enterprise Bk CA unch 19.2500 unch unch 19.2500 19.2500 12:42
CATC Cambridge Bancorp unch 39.0000 unch unch 39.0000 39.0000 13:11
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.7000 09:48
FNMAK Federal Natl Pfd N unch 10.8000 unch unch 10.8000 10.8000 10:19
CRVW Careview Comm Inc unch 0.5000 unch unch 0.5100 0.4800 12:05
PDOB Presidio Bank unch 8.9000 unch unch 8.9000 8.9000 11:50
UREE U.S. Rare Earths Inc unch 2.2400 unch unch 2.2400 2.1200 13:08
FNMAH Federal Natl Mtg Pfd unch 5.3500 unch unch 5.3800 5.3500 12:38
BFDI Brekford Intl Corp unch 0.4400 unch unch 0.4400 0.4400 09:53
PUGB Puget Sound Bank unch 14.0000 unch unch 14.0000 14.0000 13:03
LIQT Blue Moose Media unch 2.7000 unch unch 2.7000 2.7000 10:41
HPTO Hopto Inc. unch 0.5100 unch unch 0.5400 0.5100 12:28
SITO Single Touch Systems unch 0.5500 unch unch 0.5700 0.5500 10:27
NHLD National Holdings unch 0.3600 unch unch 0.3660 0.3600 13:07
FVRG Forevergreen Worldwide Corporation -0.05 1.4900 -0.0100 -0.67% 1.5000 1.4820 12:58
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 12:47
APPA A.P. Pharma -0.13 0.4575 -0.0025 -0.54% 0.4650 0.4500 12:16
VASO Vasomedical Inc -0.13 0.2750 -0.0010 -0.36% 0.2800 0.2451 12:22
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
LBMH Liberator Medical Hl -0.22 2.1800 -0.0100 -0.46% 2.2000 2.1600 13:11
FNMAT Federal Natl Pfd T -0.26 8.5500 -0.0200 -0.23% 8.6000 8.5100 12:58
ARTH Arch Therapeutics Inc. -0.29 0.2750 -0.0039 -1.40% 0.2849 0.2600 13:07
FNMAJ Fannie Mae Pfd R -0.29 6.0500 -0.0400 -0.66% 6.0500 6.0000 13:06
ENSV Enservco Corpporation -0.35 1.4300 -0.0200 -1.38% 1.4400 1.4300 13:07
WTER Alkaline Water Company Inc. (The) -0.36 0.5100 -0.0150 -2.86% 0.5300 0.4900 13:13
NXTD Nxt-Id -0.40 5.1200 -0.1300 -2.48% 5.3000 5.0000 13:01
PARR Par Pete Corp -0.52 2.0200 -0.0200 -0.98% 2.0300 2.0200 13:06
UMAX Umax Group Corp -0.53 1.1000 -0.0700 -5.98% 1.1800 1.1000 12:58
DAKP Mct Holding Corp. -0.55 2.2500 -0.0700 -3.02% 2.3300 2.2500 12:32
BTHE Boston Therapeutics -0.59 1.2500 -0.1400 -10.07% 1.2500 1.2500 12:42
FMCCT Federal Home Loan Mortgage Corporation. -0.63 10.6100 -0.1800 -1.67% 10.7000 10.6100 12:19
SNGX Soligenix Inc. -0.65 2.0000 -0.0500 -2.44% 2.1200 2.0000 12:52
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 10.2500 12:40
SIAF Sino Agro Food Inc -0.78 0.4800 -0.0150 -3.03% 0.4950 0.4760 13:09
FREJP Federal Home 5.30% -0.80 9.0100 -1.0900 -10.79% 9.0200 9.0100 12:01
AEGA Aegea Inc. -0.81 2.3000 -0.1000 -4.17% 2.3300 2.2200 13:13
FMCKO Fed Home Ln Mtg -0.84 5.2600 -0.1000 -1.87% 5.3600 5.2600 12:01
VPIG Virtual Piggy Inc -0.86 1.0700 -0.0400 -3.60% 1.1100 1.0500 12:27
HIPP Hipcricket Inc -0.88 0.4410 -0.0290 -6.17% 0.4800 0.4400 13:12
SHPR Poly Shield Technologies Inc -0.90 1.0000 -0.0400 -3.85% 1.0400 1.0000 12:16
NROM Noble Romans Inc -0.91 1.4800 -0.0200 -1.33% 1.5000 1.4500 12:13
FTTN First Titan Corp. -0.92 1.2100 -0.1100 -8.33% 1.3000 1.1600 13:13
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
FMCCO Freddie Mac 5.81 O -1.10 10.9900 -0.5100 -4.43% 10.9900 10.9900 12:18
ZERO Save The World Air I -1.14 1.2200 -0.0400 -3.17% 1.2600 1.2100 13:07
FNMAL Fed Natl Mtg Pfd M -1.19 10.0000 -0.3000 -2.91% 10.3000 9.7100 12:56
AMZG American Eagle Energy Corp -1.21 2.1100 -0.0900 -4.09% 2.2000 2.1000 13:06
CLDS Cloud Star Corp -1.27 0.2550 -0.0288 -10.15% 0.2800 0.2400 13:07
JUVF Juniata Valley Finl -1.44 17.4000 -0.1000 -0.57% 17.4000 17.2800 13:14
GLSO Glassesoff Inc. -1.51 1.2100 -0.0400 -3.20% 1.2600 1.2100 12:19
SVLT Sunvault Energy Inc. -1.65 0.6050 -0.0750 -11.03% 0.6800 0.6050 13:11
PROP Propell Corp -1.75 0.3900 -0.0700 -15.22% 0.4650 0.3800 13:14
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 12:54
PFIE Profire Energy Inc +2.26 3.7400 +0.2100 +5.95% 3.7500 3.5000 12:55
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 12:56
NAMG North American Oil +1.33 1.1700 +0.1000 +9.35% 1.1800 1.0800 13:13
FMCC Freddie Mac +1.28 2.0000 +0.1500 +8.11% 2.0400 1.8500 13:14
CWBB Commonwealth Bus Bk +1.20 19.8000 +0.1500 +0.76% 19.8000 19.8000 10:30
UBMI United Bancorp [Mi] +1.12 7.3800 +0.0800 +1.10% 7.4000 7.3000 12:32
FMCCG Freddie Mac Var Pfd +1.01 10.7000 +0.2800 +2.69% 10.7000 10.7000 09:38
FNMA Fannie Mae +0.95 2.0700 +0.1300 +6.70% 2.1400 1.9600 13:14
DRIO Labstyle +0.93 2.5400 +0.0700 +2.83% 2.5400 2.4700 11:43
FMCCJ Freddie Mac Pfd Q +0.88 10.4000 +0.2800 +2.77% 10.4000 10.4000 10:42
DUMA Duma Energy Corp +0.87 2.0000 +0.0600 +3.09% 2.0000 1.8500 12:19
MMTIF Micromem Tech Inc +0.82 0.5110 +0.0630 +14.06% 0.5110 0.4500 13:09
ENGA Engage Mobility Inc. +0.80 2.8000 +0.1800 +6.87% 2.8000 2.8000 12:19
AMZZ Amazonica Corp +0.79 0.7000 +0.0091 +1.32% 0.7000 0.7000 10:50
PUGE Puget Technologies +0.75 1.4000 +0.1000 +7.69% 1.4400 1.3500 13:05
FPMI Fluoropharma Medical Inc +0.70 0.6100 +0.0089 +1.48% 0.6199 0.6100 13:10
PTQMF Petaquilla Minerals +0.70 0.4562 +0.0162 +3.68% 0.4691 0.4450 12:55
FNMAG Fannie Mae 5.375 I +0.69 10.5400 +0.1600 +1.54% 10.5400 10.2500 11:00
FMCCI Freddie Mac Var Pr B +0.56 10.7500 +0.2500 +2.38% 10.7500 10.7500 10:02
TQLA Montalvo Spirits In +0.55 0.3240 +0.0080 +2.53% 0.3240 0.2930 12:59
SFES Safestitch Medical +0.52 1.5300 +0.0300 +2.00% 1.5300 1.5000 12:51
BZNE Biozone Pharm +0.48 0.8200 +0.0500 +6.49% 0.8800 0.7850 13:07
SNWV Sanuwave Health Inc +0.45 0.7300 +0.0100 +1.39% 0.7900 0.7200 13:02
DECN Decision Diagnostics Corp +0.41 0.6750 +0.0150 +2.27% 0.6800 0.6400 12:48
FRAF Franklin Finl Svcs Corp +0.41 16.0300 +0.0300 +0.19% 16.0300 16.0300 09:36
FMCKI Federal Home Loan Mortgage Corporation. +0.35 5.9500 +0.0500 +0.85% 5.9500 5.9000 12:51
VUZI Vuzix Corp +0.32 2.6000 +0.0500 +1.96% 2.8500 2.5500 12:44
FNMAS Fannie Mae Pfd S +0.29 6.7000 +0.0300 +0.45% 6.8000 6.6500 13:14
LPAD Lapolla Industries +0.27 0.4300 +0.0100 +2.38% 0.4300 0.4200 12:42
XBTC Xhibit Corp. +0.27 1.5000 +0.0200 +1.35% 1.5000 1.5000 11:15
MRIC Mri Interventions +0.24 1.5200 +0.0100 +0.66% 1.5200 1.5000 12:10
MARA Marathon Patent Group Inc. +0.19 5.6200 +0.0200 +0.36% 5.6600 5.6000 13:13
CIGW Cig Wireless Corp +0.15 2.7400 +0.0400 +1.48% 2.7500 2.7400 11:07
TTNP Titan Pharma Inc +0.13 0.9000 +0.0100 +1.12% 0.9300 0.8860 13:01
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
HRAA Health Rev Assurn unch 0.2790 +0.0090 +3.33% 0.2790 0.2550 13:13
DIRI Direct Insite Cp unch 1.6000 unch unch 1.6000 1.6000 09:31
FENB 1St Enterprise Bk CA unch 19.2500 unch unch 19.2500 19.2500 12:42
CATC Cambridge Bancorp unch 39.0000 unch unch 39.0000 39.0000 13:11
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.7000 09:48
FNMAK Federal Natl Pfd N unch 10.8000 unch unch 10.8000 10.8000 10:19
CRVW Careview Comm Inc unch 0.5000 unch unch 0.5100 0.4800 12:05
PDOB Presidio Bank unch 8.9000 unch unch 8.9000 8.9000 11:50
UREE U.S. Rare Earths Inc unch 2.2400 unch unch 2.2400 2.1200 13:08
FNMAH Federal Natl Mtg Pfd unch 5.3500 unch unch 5.3800 5.3500 12:38
BFDI Brekford Intl Corp unch 0.4400 unch unch 0.4400 0.4400 09:53
PUGB Puget Sound Bank unch 14.0000 unch unch 14.0000 14.0000 13:03
LIQT Blue Moose Media unch 2.7000 unch unch 2.7000 2.7000 10:41
HPTO Hopto Inc. unch 0.5100 unch unch 0.5400 0.5100 12:28
SITO Single Touch Systems unch 0.5500 unch unch 0.5700 0.5500 10:27
NHLD National Holdings unch 0.3600 unch unch 0.3660 0.3600 13:07
FVRG Forevergreen Worldwide Corporation -0.05 1.4900 -0.0100 -0.67% 1.5000 1.4820 12:58
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 12:47
APPA A.P. Pharma -0.13 0.4575 -0.0025 -0.54% 0.4650 0.4500 12:16
VASO Vasomedical Inc -0.13 0.2750 -0.0010 -0.36% 0.2800 0.2451 12:22
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
LBMH Liberator Medical Hl -0.22 2.1800 -0.0100 -0.46% 2.2000 2.1600 13:11
FNMAT Federal Natl Pfd T -0.26 8.5500 -0.0200 -0.23% 8.6000 8.5100 12:58
ARTH Arch Therapeutics Inc. -0.29 0.2750 -0.0039 -1.40% 0.2849 0.2600 13:07
FNMAJ Fannie Mae Pfd R -0.29 6.0500 -0.0400 -0.66% 6.0500 6.0000 13:06
ENSV Enservco Corpporation -0.35 1.4300 -0.0200 -1.38% 1.4400 1.4300 13:07
WTER Alkaline Water Company Inc. (The) -0.36 0.5100 -0.0150 -2.86% 0.5300 0.4900 13:13
NXTD Nxt-Id -0.40 5.1200 -0.1300 -2.48% 5.3000 5.0000 13:01
PARR Par Pete Corp -0.52 2.0200 -0.0200 -0.98% 2.0300 2.0200 13:06
UMAX Umax Group Corp -0.53 1.1000 -0.0700 -5.98% 1.1800 1.1000 12:58
DAKP Mct Holding Corp. -0.55 2.2500 -0.0700 -3.02% 2.3300 2.2500 12:32
BTHE Boston Therapeutics -0.59 1.2500 -0.1400 -10.07% 1.2500 1.2500 12:42
FMCCT Federal Home Loan Mortgage Corporation. -0.63 10.6100 -0.1800 -1.67% 10.7000 10.6100 12:19
SNGX Soligenix Inc. -0.65 2.0000 -0.0500 -2.44% 2.1200 2.0000 12:52
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 10.2500 12:40
SIAF Sino Agro Food Inc -0.78 0.4800 -0.0150 -3.03% 0.4950 0.4760 13:09
FREJP Federal Home 5.30% -0.80 9.0100 -1.0900 -10.79% 9.0200 9.0100 12:01
AEGA Aegea Inc. -0.81 2.3000 -0.1000 -4.17% 2.3300 2.2200 13:13
FMCKO Fed Home Ln Mtg -0.84 5.2600 -0.1000 -1.87% 5.3600 5.2600 12:01
VPIG Virtual Piggy Inc -0.86 1.0700 -0.0400 -3.60% 1.1100 1.0500 12:27
HIPP Hipcricket Inc -0.88 0.4410 -0.0290 -6.17% 0.4800 0.4400 13:12
SHPR Poly Shield Technologies Inc -0.90 1.0000 -0.0400 -3.85% 1.0400 1.0000 12:16
NROM Noble Romans Inc -0.91 1.4800 -0.0200 -1.33% 1.5000 1.4500 12:13
FTTN First Titan Corp. -0.92 1.2100 -0.1100 -8.33% 1.3000 1.1600 13:13
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
FMCCO Freddie Mac 5.81 O -1.10 10.9900 -0.5100 -4.43% 10.9900 10.9900 12:18
ZERO Save The World Air I -1.14 1.2200 -0.0400 -3.17% 1.2600 1.2100 13:07
FNMAL Fed Natl Mtg Pfd M -1.19 10.0000 -0.3000 -2.91% 10.3000 9.7100 12:56
AMZG American Eagle Energy Corp -1.21 2.1100 -0.0900 -4.09% 2.2000 2.1000 13:06
CLDS Cloud Star Corp -1.27 0.2550 -0.0288 -10.15% 0.2800 0.2400 13:07
JUVF Juniata Valley Finl -1.44 17.4000 -0.1000 -0.57% 17.4000 17.2800 13:14
GLSO Glassesoff Inc. -1.51 1.2100 -0.0400 -3.20% 1.2600 1.2100 12:19
SVLT Sunvault Energy Inc. -1.65 0.6050 -0.0750 -11.03% 0.6800 0.6050 13:11
PROP Propell Corp -1.75 0.3900 -0.0700 -15.22% 0.4650 0.3800 13:14
(0)
(0)