OTC/BB Most Active Stocks Friday, October 25, 2013
Post# of 39337
Posted On: 10/25/2013 2:32:22 PM
OTC/BB Most Active Stocks Friday, October 25, 2013 2:31:58 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
PFIE Profire Energy Inc +2.52 3.7700 +0.2400 +6.80% 3.8000 3.5000 14:02
SMTP Smtp Inc +2.36 1.0900 +0.0800 +7.92% 1.0900 1.0100 11:48
IIBK Idaho Independent Bk +1.90 6.0000 +0.2000 +3.45% 6.0000 6.0000 11:11
SNWV Sanuwave Health Inc +1.67 0.7700 +0.0500 +6.94% 0.7900 0.7200 14:14
FENB 1St Enterprise Bk CA +1.47 19.7300 +0.4800 +2.49% 19.7300 19.2500 13:45
SITO Single Touch Systems +1.37 0.5700 +0.0200 +3.64% 0.5700 0.5500 14:05
ROIL Richfield Oil +1.32 0.5000 +0.0500 +11.11% 0.5500 0.4700 13:56
FMCC Freddie Mac +1.28 2.0100 +0.1600 +8.65% 2.0400 1.8500 14:16
PTQMF Petaquilla Minerals +1.25 0.4700 +0.0300 +6.82% 0.4700 0.4450 13:49
NAMG North American Oil +1.21 1.1700 +0.1000 +9.35% 1.1800 1.0800 14:16
CWBB Commonwealth Bus Bk +1.20 19.8000 +0.1500 +0.76% 19.8000 19.8000 10:30
ISDR Issuer Direct Corp +1.11 8.2900 +0.1900 +2.35% 8.4500 8.1500 13:45
CZICF Canadian Zinc Corp +1.08 0.4510 +0.0151 +3.46% 0.4732 0.4350 13:38
FNMA Fannie Mae +1.05 2.1000 +0.1600 +8.25% 2.1400 1.9600 14:16
FMCCG Freddie Mac Var Pfd +1.01 10.7000 +0.2800 +2.69% 10.7000 10.7000 09:38
FMCCP Freddie Mac Pfd P +0.93 10.8000 +0.2400 +2.27% 10.8000 10.2600 14:02
FMCCJ Freddie Mac Pfd Q +0.88 10.1300 +0.0100 +0.10% 10.4000 10.1300 14:10
ENGA Engage Mobility Inc. +0.80 2.8000 +0.1800 +6.87% 2.8000 2.8000 13:54
AMZZ Amazonica Corp +0.79 0.7000 +0.0091 +1.32% 0.7000 0.7000 10:50
UBMI United Bancorp [Mi] +0.71 7.3500 +0.0500 +0.68% 7.4000 7.3000 13:23
HRAA Health Rev Assurn +0.61 0.2790 +0.0090 +3.33% 0.2790 0.2550 13:13
PUGE Puget Technologies +0.60 1.4000 +0.1000 +7.69% 1.4400 1.3500 14:10
MMTIF Micromem Tech Inc +0.59 0.4920 +0.0440 +9.82% 0.5400 0.4500 14:05
VUZI Vuzix Corp +0.57 2.7000 +0.1500 +5.88% 2.8500 2.5500 14:16
FMCCI Freddie Mac Var Pr B +0.56 10.7500 +0.2500 +2.38% 10.7500 10.7500 10:02
SFES Safestitch Medical +0.52 1.5300 +0.0300 +2.00% 1.5400 1.5000 13:59
OBJE Obscene Jeans Corp +0.51 0.3650 +0.0150 +4.29% 0.3950 0.3650 14:01
FNMAG Fannie Mae 5.375 I +0.48 10.4900 +0.1100 +1.06% 10.5400 10.0500 14:05
DRIO Labstyle +0.41 2.4800 +0.0100 +0.40% 2.5400 2.4700 14:16
FRAF Franklin Finl Svcs Corp +0.41 16.0300 +0.0300 +0.19% 16.0300 16.0300 09:36
FNMAS Fannie Mae Pfd S +0.38 6.7000 +0.0300 +0.45% 6.8000 6.6500 14:13
FMCKI Federal Home Loan Mortgage Corporation. +0.35 5.9500 +0.0500 +0.85% 5.9500 5.9000 12:51
FPMI Fluoropharma Medical Inc +0.34 0.6100 +0.0089 +1.48% 0.6199 0.6100 13:10
BZNE Biozone Pharm +0.30 0.8000 +0.0300 +3.90% 0.8800 0.7850 14:16
LPAD Lapolla Industries +0.27 0.4300 +0.0100 +2.38% 0.4300 0.4200 12:42
TQLA Montalvo Spirits In +0.27 0.3199 +0.0039 +1.23% 0.3240 0.2930 13:56
XBTC Xhibit Corp. +0.27 1.5000 +0.0200 +1.35% 1.5000 1.5000 11:15
MRIC Mri Interventions +0.24 1.5100 unch unch 1.5200 1.5000 14:15
FMCCL Freddie Mac Var RTS +0.18 10.2500 +0.0400 +0.39% 10.3000 10.2500 13:23
CIGW Cig Wireless Corp +0.15 2.7400 +0.0400 +1.48% 2.7500 2.7400 11:07
FNMAO Fannie Mae Noncum G +0.08 10.0200 +0.0200 +0.20% 10.0500 10.0000 11:36
TTNP Titan Pharma Inc +0.07 0.8950 +0.0050 +0.56% 0.9300 0.8860 13:42
FMCKM Federal Home Ln Mtg +0.07 5.2600 +0.0100 +0.19% 5.2600 5.2600 12:00
CRVW Careview Comm Inc unch 0.5000 unch unch 0.5100 0.4800 12:05
LIQT Blue Moose Media unch 2.7000 unch unch 2.7000 2.7000 10:41
PUGB Puget Sound Bank unch 14.0000 unch unch 14.0000 14.0000 13:03
HPTO Hopto Inc. unch 0.5100 unch unch 0.5400 0.5100 12:28
NHLD National Holdings unch 0.3600 unch unch 0.3660 0.3600 13:07
PDOB Presidio Bank unch 8.9000 unch unch 8.9000 8.9000 14:01
FVRG Forevergreen Worldwide Corporation unch 1.5000 unch unch 1.5000 1.4820 13:46
FNMAK Federal Natl Pfd N unch 10.8000 unch unch 10.8000 10.8000 13:16
FNMAH Federal Natl Mtg Pfd unch 5.3500 unch unch 5.3800 5.3500 12:38
DIRI Direct Insite Cp unch 1.6000 unch unch 1.6000 1.6000 09:31
ENSV Enservco Corpporation unch 1.4800 +0.0300 +2.07% 1.4800 1.4100 14:11
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 13:55
GTHP Guided Therapeutics unch 0.6300 unch unch 0.6300 0.6300 13:15
MARA Marathon Patent Group Inc. unch 5.6000 unch unch 5.6600 5.6000 13:57
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.7000 09:48
HIIT Hii Technologies unch 0.3600 unch unch 0.3600 0.3600 13:46
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 14:06
LBMH Liberator Medical Hl -0.11 2.1800 -0.0100 -0.46% 2.2000 2.1600 14:06
VASO Vasomedical Inc -0.13 0.2750 -0.0010 -0.36% 0.2800 0.2451 12:22
FMCCK Freddie Mac 5.79 -0.14 10.1600 -0.0400 -0.39% 10.2000 10.1600 13:47
FNMAN Federal National Mortgage Association -0.17 10.2400 -0.0700 -0.68% 10.2400 10.2400 10:35
CATC Cambridge Bancorp -0.20 38.9300 -0.0700 -0.18% 39.0000 38.8900 13:28
ACLZ Accelerize New Media -0.21 1.4500 -0.0200 -1.36% 1.4500 1.4500 13:19
APPA A.P. Pharma -0.27 0.4550 -0.0050 -1.09% 0.4650 0.4500 14:09
SNGX Soligenix Inc. -0.29 2.0300 -0.0200 -0.98% 2.1200 2.0000 14:12
FNMAT Federal Natl Pfd T -0.39 8.5400 -0.0300 -0.35% 8.6000 8.5100 14:06
WTER Alkaline Water Company Inc. (The) -0.46 0.5100 -0.0150 -2.86% 0.5300 0.4900 14:16
PARR Par Pete Corp -0.52 2.0200 -0.0200 -0.98% 2.0300 2.0200 13:45
BTHE Boston Therapeutics -0.59 1.2500 -0.1400 -10.07% 1.2500 1.2500 12:42
NXTD Nxt-Id -0.61 5.0500 -0.2000 -3.81% 5.3000 5.0000 14:04
DAKP Mct Holding Corp. -0.63 2.2400 -0.0800 -3.45% 2.3300 2.2400 14:04
FNMAJ Fannie Mae Pfd R -0.64 6.0000 -0.0900 -1.48% 6.0500 6.0000 14:05
ARTH Arch Therapeutics Inc. -0.66 0.2700 -0.0089 -3.19% 0.2849 0.2600 13:52
FTTN First Titan Corp. -0.67 1.2200 -0.1000 -7.58% 1.3800 1.1600 14:15
JUVF Juniata Valley Finl -0.68 17.4000 -0.1000 -0.57% 17.4000 17.2800 13:14
BYLK Baylake Corp -0.71 10.8500 -0.1000 -0.91% 10.8500 10.8500 10:30
CLCN Creative Learning Corp -0.71 1.7000 -0.0700 -3.95% 1.8000 1.7000 13:47
UBIQ Ubiquity Broadcasting Corp. -0.74 11.0000 -0.6300 -5.42% 11.3600 10.2500 13:42
UMAX Umax Group Corp -0.76 1.0700 -0.1000 -8.55% 1.1800 1.0600 14:05
FREJP Federal Home 5.30% -0.80 9.0100 -1.0900 -10.79% 9.0200 9.0100 13:19
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
DUMA Duma Energy Corp -0.90 1.8800 -0.0600 -3.09% 2.0000 1.8500 13:27
NROM Noble Romans Inc -0.91 1.4800 -0.0200 -1.33% 1.5000 1.4500 14:04
STVI Snap Interactive -1.05 0.6010 -0.0390 -6.09% 0.6010 0.6000 13:26
UREE U.S. Rare Earths Inc -1.09 2.1100 -0.1300 -5.80% 2.2400 2.1100 14:13
HIPP Hipcricket Inc -1.09 0.4500 -0.0200 -4.26% 0.4800 0.4350 14:13
FMCCO Freddie Mac 5.81 O -1.10 10.9900 -0.5100 -4.43% 10.9900 10.9900 12:18
SHPR Poly Shield Technologies Inc -1.11 0.9900 -0.0500 -4.81% 1.0400 0.9900 13:36
AEGA Aegea Inc. -1.15 2.3000 -0.1000 -4.17% 2.3300 2.2200 13:45
FMCCT Federal Home Loan Mortgage Corporation. -1.16 10.9000 +0.1100 +1.02% 10.9000 10.4500 14:11
SIAF Sino Agro Food Inc -1.18 0.4720 -0.0230 -4.65% 0.4950 0.4720 13:40
FNMAL Fed Natl Mtg Pfd M -1.19 10.0000 -0.3000 -2.91% 10.3000 9.7100 12:56
PROP Propell Corp -1.27 0.4150 -0.0450 -9.78% 0.4650 0.3800 14:13
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
PFIE Profire Energy Inc +2.52 3.7700 +0.2400 +6.80% 3.8000 3.5000 14:02
SMTP Smtp Inc +2.36 1.0900 +0.0800 +7.92% 1.0900 1.0100 11:48
IIBK Idaho Independent Bk +1.90 6.0000 +0.2000 +3.45% 6.0000 6.0000 11:11
SNWV Sanuwave Health Inc +1.67 0.7700 +0.0500 +6.94% 0.7900 0.7200 14:14
FENB 1St Enterprise Bk CA +1.47 19.7300 +0.4800 +2.49% 19.7300 19.2500 13:45
SITO Single Touch Systems +1.37 0.5700 +0.0200 +3.64% 0.5700 0.5500 14:05
ROIL Richfield Oil +1.32 0.5000 +0.0500 +11.11% 0.5500 0.4700 13:56
FMCC Freddie Mac +1.28 2.0100 +0.1600 +8.65% 2.0400 1.8500 14:16
PTQMF Petaquilla Minerals +1.25 0.4700 +0.0300 +6.82% 0.4700 0.4450 13:49
NAMG North American Oil +1.21 1.1700 +0.1000 +9.35% 1.1800 1.0800 14:16
CWBB Commonwealth Bus Bk +1.20 19.8000 +0.1500 +0.76% 19.8000 19.8000 10:30
ISDR Issuer Direct Corp +1.11 8.2900 +0.1900 +2.35% 8.4500 8.1500 13:45
CZICF Canadian Zinc Corp +1.08 0.4510 +0.0151 +3.46% 0.4732 0.4350 13:38
FNMA Fannie Mae +1.05 2.1000 +0.1600 +8.25% 2.1400 1.9600 14:16
FMCCG Freddie Mac Var Pfd +1.01 10.7000 +0.2800 +2.69% 10.7000 10.7000 09:38
FMCCP Freddie Mac Pfd P +0.93 10.8000 +0.2400 +2.27% 10.8000 10.2600 14:02
FMCCJ Freddie Mac Pfd Q +0.88 10.1300 +0.0100 +0.10% 10.4000 10.1300 14:10
ENGA Engage Mobility Inc. +0.80 2.8000 +0.1800 +6.87% 2.8000 2.8000 13:54
AMZZ Amazonica Corp +0.79 0.7000 +0.0091 +1.32% 0.7000 0.7000 10:50
UBMI United Bancorp [Mi] +0.71 7.3500 +0.0500 +0.68% 7.4000 7.3000 13:23
HRAA Health Rev Assurn +0.61 0.2790 +0.0090 +3.33% 0.2790 0.2550 13:13
PUGE Puget Technologies +0.60 1.4000 +0.1000 +7.69% 1.4400 1.3500 14:10
MMTIF Micromem Tech Inc +0.59 0.4920 +0.0440 +9.82% 0.5400 0.4500 14:05
VUZI Vuzix Corp +0.57 2.7000 +0.1500 +5.88% 2.8500 2.5500 14:16
FMCCI Freddie Mac Var Pr B +0.56 10.7500 +0.2500 +2.38% 10.7500 10.7500 10:02
SFES Safestitch Medical +0.52 1.5300 +0.0300 +2.00% 1.5400 1.5000 13:59
OBJE Obscene Jeans Corp +0.51 0.3650 +0.0150 +4.29% 0.3950 0.3650 14:01
FNMAG Fannie Mae 5.375 I +0.48 10.4900 +0.1100 +1.06% 10.5400 10.0500 14:05
DRIO Labstyle +0.41 2.4800 +0.0100 +0.40% 2.5400 2.4700 14:16
FRAF Franklin Finl Svcs Corp +0.41 16.0300 +0.0300 +0.19% 16.0300 16.0300 09:36
FNMAS Fannie Mae Pfd S +0.38 6.7000 +0.0300 +0.45% 6.8000 6.6500 14:13
FMCKI Federal Home Loan Mortgage Corporation. +0.35 5.9500 +0.0500 +0.85% 5.9500 5.9000 12:51
FPMI Fluoropharma Medical Inc +0.34 0.6100 +0.0089 +1.48% 0.6199 0.6100 13:10
BZNE Biozone Pharm +0.30 0.8000 +0.0300 +3.90% 0.8800 0.7850 14:16
LPAD Lapolla Industries +0.27 0.4300 +0.0100 +2.38% 0.4300 0.4200 12:42
TQLA Montalvo Spirits In +0.27 0.3199 +0.0039 +1.23% 0.3240 0.2930 13:56
XBTC Xhibit Corp. +0.27 1.5000 +0.0200 +1.35% 1.5000 1.5000 11:15
MRIC Mri Interventions +0.24 1.5100 unch unch 1.5200 1.5000 14:15
FMCCL Freddie Mac Var RTS +0.18 10.2500 +0.0400 +0.39% 10.3000 10.2500 13:23
CIGW Cig Wireless Corp +0.15 2.7400 +0.0400 +1.48% 2.7500 2.7400 11:07
FNMAO Fannie Mae Noncum G +0.08 10.0200 +0.0200 +0.20% 10.0500 10.0000 11:36
TTNP Titan Pharma Inc +0.07 0.8950 +0.0050 +0.56% 0.9300 0.8860 13:42
FMCKM Federal Home Ln Mtg +0.07 5.2600 +0.0100 +0.19% 5.2600 5.2600 12:00
CRVW Careview Comm Inc unch 0.5000 unch unch 0.5100 0.4800 12:05
LIQT Blue Moose Media unch 2.7000 unch unch 2.7000 2.7000 10:41
PUGB Puget Sound Bank unch 14.0000 unch unch 14.0000 14.0000 13:03
HPTO Hopto Inc. unch 0.5100 unch unch 0.5400 0.5100 12:28
NHLD National Holdings unch 0.3600 unch unch 0.3660 0.3600 13:07
PDOB Presidio Bank unch 8.9000 unch unch 8.9000 8.9000 14:01
FVRG Forevergreen Worldwide Corporation unch 1.5000 unch unch 1.5000 1.4820 13:46
FNMAK Federal Natl Pfd N unch 10.8000 unch unch 10.8000 10.8000 13:16
FNMAH Federal Natl Mtg Pfd unch 5.3500 unch unch 5.3800 5.3500 12:38
DIRI Direct Insite Cp unch 1.6000 unch unch 1.6000 1.6000 09:31
ENSV Enservco Corpporation unch 1.4800 +0.0300 +2.07% 1.4800 1.4100 14:11
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 13:55
GTHP Guided Therapeutics unch 0.6300 unch unch 0.6300 0.6300 13:15
MARA Marathon Patent Group Inc. unch 5.6000 unch unch 5.6600 5.6000 13:57
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.7000 09:48
HIIT Hii Technologies unch 0.3600 unch unch 0.3600 0.3600 13:46
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 14:06
LBMH Liberator Medical Hl -0.11 2.1800 -0.0100 -0.46% 2.2000 2.1600 14:06
VASO Vasomedical Inc -0.13 0.2750 -0.0010 -0.36% 0.2800 0.2451 12:22
FMCCK Freddie Mac 5.79 -0.14 10.1600 -0.0400 -0.39% 10.2000 10.1600 13:47
FNMAN Federal National Mortgage Association -0.17 10.2400 -0.0700 -0.68% 10.2400 10.2400 10:35
CATC Cambridge Bancorp -0.20 38.9300 -0.0700 -0.18% 39.0000 38.8900 13:28
ACLZ Accelerize New Media -0.21 1.4500 -0.0200 -1.36% 1.4500 1.4500 13:19
APPA A.P. Pharma -0.27 0.4550 -0.0050 -1.09% 0.4650 0.4500 14:09
SNGX Soligenix Inc. -0.29 2.0300 -0.0200 -0.98% 2.1200 2.0000 14:12
FNMAT Federal Natl Pfd T -0.39 8.5400 -0.0300 -0.35% 8.6000 8.5100 14:06
WTER Alkaline Water Company Inc. (The) -0.46 0.5100 -0.0150 -2.86% 0.5300 0.4900 14:16
PARR Par Pete Corp -0.52 2.0200 -0.0200 -0.98% 2.0300 2.0200 13:45
BTHE Boston Therapeutics -0.59 1.2500 -0.1400 -10.07% 1.2500 1.2500 12:42
NXTD Nxt-Id -0.61 5.0500 -0.2000 -3.81% 5.3000 5.0000 14:04
DAKP Mct Holding Corp. -0.63 2.2400 -0.0800 -3.45% 2.3300 2.2400 14:04
FNMAJ Fannie Mae Pfd R -0.64 6.0000 -0.0900 -1.48% 6.0500 6.0000 14:05
ARTH Arch Therapeutics Inc. -0.66 0.2700 -0.0089 -3.19% 0.2849 0.2600 13:52
FTTN First Titan Corp. -0.67 1.2200 -0.1000 -7.58% 1.3800 1.1600 14:15
JUVF Juniata Valley Finl -0.68 17.4000 -0.1000 -0.57% 17.4000 17.2800 13:14
BYLK Baylake Corp -0.71 10.8500 -0.1000 -0.91% 10.8500 10.8500 10:30
CLCN Creative Learning Corp -0.71 1.7000 -0.0700 -3.95% 1.8000 1.7000 13:47
UBIQ Ubiquity Broadcasting Corp. -0.74 11.0000 -0.6300 -5.42% 11.3600 10.2500 13:42
UMAX Umax Group Corp -0.76 1.0700 -0.1000 -8.55% 1.1800 1.0600 14:05
FREJP Federal Home 5.30% -0.80 9.0100 -1.0900 -10.79% 9.0200 9.0100 13:19
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
DUMA Duma Energy Corp -0.90 1.8800 -0.0600 -3.09% 2.0000 1.8500 13:27
NROM Noble Romans Inc -0.91 1.4800 -0.0200 -1.33% 1.5000 1.4500 14:04
STVI Snap Interactive -1.05 0.6010 -0.0390 -6.09% 0.6010 0.6000 13:26
UREE U.S. Rare Earths Inc -1.09 2.1100 -0.1300 -5.80% 2.2400 2.1100 14:13
HIPP Hipcricket Inc -1.09 0.4500 -0.0200 -4.26% 0.4800 0.4350 14:13
FMCCO Freddie Mac 5.81 O -1.10 10.9900 -0.5100 -4.43% 10.9900 10.9900 12:18
SHPR Poly Shield Technologies Inc -1.11 0.9900 -0.0500 -4.81% 1.0400 0.9900 13:36
AEGA Aegea Inc. -1.15 2.3000 -0.1000 -4.17% 2.3300 2.2200 13:45
FMCCT Federal Home Loan Mortgage Corporation. -1.16 10.9000 +0.1100 +1.02% 10.9000 10.4500 14:11
SIAF Sino Agro Food Inc -1.18 0.4720 -0.0230 -4.65% 0.4950 0.4720 13:40
FNMAL Fed Natl Mtg Pfd M -1.19 10.0000 -0.3000 -2.91% 10.3000 9.7100 12:56
PROP Propell Corp -1.27 0.4150 -0.0450 -9.78% 0.4650 0.3800 14:13
(0)
(0)