OTC/BB Most Active Stocks Tuesday, October 29, 201
Post# of 39337
Posted On: 10/29/2013 10:19:44 AM
OTC/BB Most Active Stocks Tuesday, October 29, 2013 10:19:21 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SOUL Soul & Vibe Interactive Inc. +3.46 0.2900 +0.0950 +48.72% 0.2900 0.2900 09:30
PFIE Profire Energy Inc +3.37 4.7000 +0.5200 +12.44% 4.7000 4.2000 10:04
XBTC Xhibit Corp. +1.91 1.4300 unch unch 1.4300 1.3500 09:57
STVI Snap Interactive +1.39 0.7000 +0.0600 +9.37% 0.7000 0.6900 09:52
PROP Propell Corp +1.18 0.4300 +0.0450 +11.69% 0.4300 0.3850 09:55
GLSO Glassesoff Inc. +1.14 1.2600 +0.0300 +2.44% 1.2800 1.2500 10:03
APPA A.P. Pharma +1.01 0.4640 +0.0190 +4.27% 0.4800 0.4600 10:03
NHLD National Holdings +0.89 0.3780 +0.0080 +2.16% 0.3780 0.3780 09:30
SNWV Sanuwave Health Inc +0.84 0.7900 +0.0200 +2.60% 0.7900 0.7900 09:01
CZICF Canadian Zinc Corp +0.77 0.4600 +0.0124 +2.77% 0.4600 0.4600 09:30
CRVW Careview Comm Inc +0.72 0.4800 +0.0200 +4.35% 0.4800 0.4800 09:36
LTNC Labor Smart Inc +0.68 0.2620 +0.0110 +4.38% 0.2620 0.2580 09:53
FNMAT Federal Natl Pfd T +0.64 8.5500 +0.0500 +0.59% 8.5500 8.5500 10:02
FMCKJ Freddie Mac Pfd Z +0.59 6.8300 +0.0700 +1.04% 6.8300 6.8100 09:44
LPAD Lapolla Industries +0.55 0.4200 +0.0200 +5.00% 0.4200 0.4200 09:53
DECN Decision Diagnostics Corp +0.52 0.7300 +0.0200 +2.82% 0.7300 0.7000 10:02
PARR Par Pete Corp +0.47 2.3000 +0.0300 +1.32% 2.3100 2.2600 10:01
VPIG Virtual Piggy Inc +0.45 1.0300 +0.0200 +1.98% 1.0500 1.0300 09:57
SFES Safestitch Medical +0.43 1.6000 +0.0200 +1.27% 1.6000 1.5800 09:56
WTER Alkaline Water Company Inc. (The) +0.43 0.5230 +0.0150 +2.95% 0.5300 0.5050 10:03
DUMA Duma Energy Corp +0.42 2.0000 +0.0300 +1.52% 2.0000 2.0000 09:34
FNMAS Fannie Mae Pfd S +0.40 6.7600 +0.0400 +0.60% 6.7800 6.7000 09:55
NROM Noble Romans Inc +0.40 1.4600 +0.0100 +0.69% 1.4600 1.4600 09:30
LBMH Liberator Medical Hl +0.37 2.2700 +0.0300 +1.34% 2.2700 2.2400 10:01
ACLZ Accelerize New Media +0.33 1.5200 +0.0300 +2.01% 1.5400 1.4500 10:00
SITO Single Touch Systems +0.31 0.6000 +0.0050 +0.84% 0.6050 0.5950 09:44
SNGX Soligenix Inc. +0.30 2.0500 +0.0200 +0.99% 2.0500 2.0000 09:56
ZERO Save The World Air I +0.29 1.2300 +0.0100 +0.82% 1.2300 1.2100 09:52
FNMAI Fed Ntl Mtg Ser Q +0.28 5.5400 +0.0400 +0.73% 5.5400 5.5400 09:43
AEGA Aegea Inc. +0.24 2.2400 +0.0200 +0.90% 2.2400 2.2400 09:30
CLDS Cloud Star Corp +0.24 0.2550 +0.0050 +2.00% 0.2550 0.2490 10:03
HIPP Hipcricket Inc +0.21 0.4595 +0.0045 +0.99% 0.4595 0.4460 09:56
PNDMF Pni Digital Media +0.19 0.7800 +0.0100 +1.30% 0.7800 0.7800 09:46
FMCKO Fed Home Ln Mtg +0.17 5.3000 +0.0200 +0.38% 5.3000 5.3000 09:48
OBJE Obscene Jeans Corp +0.16 0.3900 +0.0050 +1.30% 0.3900 0.3900 09:40
DRIO Labstyle +0.16 2.5000 +0.0100 +0.40% 2.5000 2.5000 09:54
PUGE Puget Technologies +0.15 1.3900 +0.0200 +1.46% 1.3900 1.3600 10:01
BMRA Biomerica Inc +0.13 0.8600 +0.0100 +1.18% 0.8600 0.8600 09:49
BZNE Biozone Pharm +0.06 0.8300 +0.0050 +0.61% 0.8470 0.8200 09:59
AMZG American Eagle Energy Corp unch 2.1000 unch unch 2.1000 2.1000 09:30
CLCN Creative Learning Corp unch 1.8000 unch unch 1.8000 1.8000 09:52
SHPR Poly Shield Technologies Inc unch 0.9900 unch unch 0.9900 0.9600 10:03
NAMG North American Oil unch 1.2600 unch unch 1.3000 1.2100 10:02
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.6900 09:52
NXTD Nxt-Id unch 3.4500 unch unch 3.4500 3.4500 09:30
ENGA Engage Mobility Inc. unch 2.7000 unch unch 2.7000 2.7000 09:30
HPTO Hopto Inc. unch 0.5200 unch unch 0.5600 0.5200 09:40
FNMAG Fannie Mae 5.375 I unch 10.4900 unch unch 10.4900 10.4900 09:30
FMAR First Mariner Bancorp unch 0.9200 unch unch 0.9200 0.9000 09:46
TTNP Titan Pharma Inc unch 0.8701 +0.0001 +0.01% 0.8800 0.8700 09:58
AKPB Alaska Pac Bancshs -0.04 16.5000 -0.0500 -0.30% 16.5000 16.5000 09:30
FNMA Fannie Mae -0.06 2.3700 -0.0300 -1.25% 2.4500 2.2700 10:04
HRAA Health Rev Assurn -0.07 0.2590 -0.0010 -0.38% 0.2590 0.2350 09:41
MMTIF Micromem Tech Inc -0.08 0.4540 -0.0060 -1.30% 0.4540 0.4540 09:31
TQLA Montalvo Spirits In -0.24 0.2870 -0.0030 -1.03% 0.2890 0.2870 10:03
HIIT Hii Technologies -0.27 0.3600 -0.0050 -1.37% 0.3650 0.3600 09:57
XXII 22Nd Cent -0.30 1.1700 -0.0100 -0.85% 1.1700 1.1600 10:03
MEDA Media Analytics Corp -0.31 0.7200 -0.0200 -2.70% 0.7560 0.7100 09:51
FPMI Fluoropharma Medical Inc -0.31 0.6000 -0.0082 -1.35% 0.6011 0.6000 09:44
ROIL Richfield Oil -0.31 0.4400 -0.0100 -2.22% 0.4400 0.4400 09:30
UMAX Umax Group Corp -0.31 0.8500 -0.0280 -3.19% 0.8500 0.8500 09:59
FVRG Forevergreen Worldwide Corporation -0.32 1.5200 -0.0700 -4.40% 1.5900 1.5200 09:47
FMCC Freddie Mac -0.33 2.2400 -0.0700 -3.03% 2.3600 2.1500 10:04
SCRC Scripsamerica Inc -0.35 0.2635 -0.0165 -5.89% 0.3089 0.2635 10:03
SMTP Smtp Inc -0.36 1.0500 -0.0100 -0.94% 1.0500 1.0500 09:48
DAKP Mct Holding Corp. -0.41 2.2500 -0.0500 -2.17% 2.3100 2.2500 09:30
FTTN First Titan Corp. -0.96 1.3100 -0.1400 -9.66% 1.4400 1.3000 10:04
SIAF Sino Agro Food Inc -0.97 0.4450 -0.0149 -3.24% 0.4600 0.4176 09:56
ARTH Arch Therapeutics Inc. -1.15 0.2504 -0.0146 -5.51% 0.2600 0.2504 09:59
PTQMF Petaquilla Minerals -1.19 0.4400 -0.0300 -6.38% 0.4524 0.4400 10:00
VUZI Vuzix Corp -1.21 2.3500 -0.1900 -7.48% 2.5400 2.3500 10:03
IVDA Iveda Corporation. -1.38 1.7000 -0.2000 -10.53% 1.7000 1.7000 10:01
LIQT Blue Moose Media -1.76 2.5700 -0.1300 -4.81% 2.5700 2.5700 10:00
BYLK Baylake Corp -2.44 10.8100 -0.1700 -1.55% 10.8100 10.8100 10:01
VASO Vasomedical Inc -2.73 0.2550 -0.0250 -8.93% 0.2550 0.2550 09:53
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SOUL Soul & Vibe Interactive Inc. +3.46 0.2900 +0.0950 +48.72% 0.2900 0.2900 09:30
PFIE Profire Energy Inc +3.37 4.7000 +0.5200 +12.44% 4.7000 4.2000 10:04
XBTC Xhibit Corp. +1.91 1.4300 unch unch 1.4300 1.3500 09:57
STVI Snap Interactive +1.39 0.7000 +0.0600 +9.37% 0.7000 0.6900 09:52
PROP Propell Corp +1.18 0.4300 +0.0450 +11.69% 0.4300 0.3850 09:55
GLSO Glassesoff Inc. +1.14 1.2600 +0.0300 +2.44% 1.2800 1.2500 10:03
APPA A.P. Pharma +1.01 0.4640 +0.0190 +4.27% 0.4800 0.4600 10:03
NHLD National Holdings +0.89 0.3780 +0.0080 +2.16% 0.3780 0.3780 09:30
SNWV Sanuwave Health Inc +0.84 0.7900 +0.0200 +2.60% 0.7900 0.7900 09:01
CZICF Canadian Zinc Corp +0.77 0.4600 +0.0124 +2.77% 0.4600 0.4600 09:30
CRVW Careview Comm Inc +0.72 0.4800 +0.0200 +4.35% 0.4800 0.4800 09:36
LTNC Labor Smart Inc +0.68 0.2620 +0.0110 +4.38% 0.2620 0.2580 09:53
FNMAT Federal Natl Pfd T +0.64 8.5500 +0.0500 +0.59% 8.5500 8.5500 10:02
FMCKJ Freddie Mac Pfd Z +0.59 6.8300 +0.0700 +1.04% 6.8300 6.8100 09:44
LPAD Lapolla Industries +0.55 0.4200 +0.0200 +5.00% 0.4200 0.4200 09:53
DECN Decision Diagnostics Corp +0.52 0.7300 +0.0200 +2.82% 0.7300 0.7000 10:02
PARR Par Pete Corp +0.47 2.3000 +0.0300 +1.32% 2.3100 2.2600 10:01
VPIG Virtual Piggy Inc +0.45 1.0300 +0.0200 +1.98% 1.0500 1.0300 09:57
SFES Safestitch Medical +0.43 1.6000 +0.0200 +1.27% 1.6000 1.5800 09:56
WTER Alkaline Water Company Inc. (The) +0.43 0.5230 +0.0150 +2.95% 0.5300 0.5050 10:03
DUMA Duma Energy Corp +0.42 2.0000 +0.0300 +1.52% 2.0000 2.0000 09:34
FNMAS Fannie Mae Pfd S +0.40 6.7600 +0.0400 +0.60% 6.7800 6.7000 09:55
NROM Noble Romans Inc +0.40 1.4600 +0.0100 +0.69% 1.4600 1.4600 09:30
LBMH Liberator Medical Hl +0.37 2.2700 +0.0300 +1.34% 2.2700 2.2400 10:01
ACLZ Accelerize New Media +0.33 1.5200 +0.0300 +2.01% 1.5400 1.4500 10:00
SITO Single Touch Systems +0.31 0.6000 +0.0050 +0.84% 0.6050 0.5950 09:44
SNGX Soligenix Inc. +0.30 2.0500 +0.0200 +0.99% 2.0500 2.0000 09:56
ZERO Save The World Air I +0.29 1.2300 +0.0100 +0.82% 1.2300 1.2100 09:52
FNMAI Fed Ntl Mtg Ser Q +0.28 5.5400 +0.0400 +0.73% 5.5400 5.5400 09:43
AEGA Aegea Inc. +0.24 2.2400 +0.0200 +0.90% 2.2400 2.2400 09:30
CLDS Cloud Star Corp +0.24 0.2550 +0.0050 +2.00% 0.2550 0.2490 10:03
HIPP Hipcricket Inc +0.21 0.4595 +0.0045 +0.99% 0.4595 0.4460 09:56
PNDMF Pni Digital Media +0.19 0.7800 +0.0100 +1.30% 0.7800 0.7800 09:46
FMCKO Fed Home Ln Mtg +0.17 5.3000 +0.0200 +0.38% 5.3000 5.3000 09:48
OBJE Obscene Jeans Corp +0.16 0.3900 +0.0050 +1.30% 0.3900 0.3900 09:40
DRIO Labstyle +0.16 2.5000 +0.0100 +0.40% 2.5000 2.5000 09:54
PUGE Puget Technologies +0.15 1.3900 +0.0200 +1.46% 1.3900 1.3600 10:01
BMRA Biomerica Inc +0.13 0.8600 +0.0100 +1.18% 0.8600 0.8600 09:49
BZNE Biozone Pharm +0.06 0.8300 +0.0050 +0.61% 0.8470 0.8200 09:59
AMZG American Eagle Energy Corp unch 2.1000 unch unch 2.1000 2.1000 09:30
CLCN Creative Learning Corp unch 1.8000 unch unch 1.8000 1.8000 09:52
SHPR Poly Shield Technologies Inc unch 0.9900 unch unch 0.9900 0.9600 10:03
NAMG North American Oil unch 1.2600 unch unch 1.3000 1.2100 10:02
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.6900 09:52
NXTD Nxt-Id unch 3.4500 unch unch 3.4500 3.4500 09:30
ENGA Engage Mobility Inc. unch 2.7000 unch unch 2.7000 2.7000 09:30
HPTO Hopto Inc. unch 0.5200 unch unch 0.5600 0.5200 09:40
FNMAG Fannie Mae 5.375 I unch 10.4900 unch unch 10.4900 10.4900 09:30
FMAR First Mariner Bancorp unch 0.9200 unch unch 0.9200 0.9000 09:46
TTNP Titan Pharma Inc unch 0.8701 +0.0001 +0.01% 0.8800 0.8700 09:58
AKPB Alaska Pac Bancshs -0.04 16.5000 -0.0500 -0.30% 16.5000 16.5000 09:30
FNMA Fannie Mae -0.06 2.3700 -0.0300 -1.25% 2.4500 2.2700 10:04
HRAA Health Rev Assurn -0.07 0.2590 -0.0010 -0.38% 0.2590 0.2350 09:41
MMTIF Micromem Tech Inc -0.08 0.4540 -0.0060 -1.30% 0.4540 0.4540 09:31
TQLA Montalvo Spirits In -0.24 0.2870 -0.0030 -1.03% 0.2890 0.2870 10:03
HIIT Hii Technologies -0.27 0.3600 -0.0050 -1.37% 0.3650 0.3600 09:57
XXII 22Nd Cent -0.30 1.1700 -0.0100 -0.85% 1.1700 1.1600 10:03
MEDA Media Analytics Corp -0.31 0.7200 -0.0200 -2.70% 0.7560 0.7100 09:51
FPMI Fluoropharma Medical Inc -0.31 0.6000 -0.0082 -1.35% 0.6011 0.6000 09:44
ROIL Richfield Oil -0.31 0.4400 -0.0100 -2.22% 0.4400 0.4400 09:30
UMAX Umax Group Corp -0.31 0.8500 -0.0280 -3.19% 0.8500 0.8500 09:59
FVRG Forevergreen Worldwide Corporation -0.32 1.5200 -0.0700 -4.40% 1.5900 1.5200 09:47
FMCC Freddie Mac -0.33 2.2400 -0.0700 -3.03% 2.3600 2.1500 10:04
SCRC Scripsamerica Inc -0.35 0.2635 -0.0165 -5.89% 0.3089 0.2635 10:03
SMTP Smtp Inc -0.36 1.0500 -0.0100 -0.94% 1.0500 1.0500 09:48
DAKP Mct Holding Corp. -0.41 2.2500 -0.0500 -2.17% 2.3100 2.2500 09:30
FTTN First Titan Corp. -0.96 1.3100 -0.1400 -9.66% 1.4400 1.3000 10:04
SIAF Sino Agro Food Inc -0.97 0.4450 -0.0149 -3.24% 0.4600 0.4176 09:56
ARTH Arch Therapeutics Inc. -1.15 0.2504 -0.0146 -5.51% 0.2600 0.2504 09:59
PTQMF Petaquilla Minerals -1.19 0.4400 -0.0300 -6.38% 0.4524 0.4400 10:00
VUZI Vuzix Corp -1.21 2.3500 -0.1900 -7.48% 2.5400 2.3500 10:03
IVDA Iveda Corporation. -1.38 1.7000 -0.2000 -10.53% 1.7000 1.7000 10:01
LIQT Blue Moose Media -1.76 2.5700 -0.1300 -4.81% 2.5700 2.5700 10:00
BYLK Baylake Corp -2.44 10.8100 -0.1700 -1.55% 10.8100 10.8100 10:01
VASO Vasomedical Inc -2.73 0.2550 -0.0250 -8.93% 0.2550 0.2550 09:53
(0)
(0)