OTC/BB Most Active Stocks Tuesday, October 29, 201
Post# of 39337
Posted On: 10/29/2013 11:21:52 AM
OTC/BB Most Active Stocks Tuesday, October 29, 2013 11:21:29 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PFIE Profire Energy Inc +1.72 4.4000 +0.2200 +5.26% 4.7000 4.2000 11:04
XBTC Xhibit Corp. +1.62 1.5600 +0.1300 +9.09% 1.5900 1.3500 10:20
STVI Snap Interactive +1.39 0.7000 +0.0600 +9.37% 0.7000 0.6900 10:26
CRVW Careview Comm Inc +1.37 0.5000 +0.0400 +8.70% 0.5000 0.4800 10:21
GLSO Glassesoff Inc. +1.14 1.2600 +0.0300 +2.44% 1.2800 1.2500 10:03
LTNC Labor Smart Inc +0.85 0.2650 +0.0140 +5.58% 0.2650 0.2580 10:49
SNWV Sanuwave Health Inc +0.84 0.7900 +0.0200 +2.60% 0.7900 0.7900 10:13
CZICF Canadian Zinc Corp +0.68 0.4585 +0.0109 +2.44% 0.4600 0.4585 10:46
VPIG Virtual Piggy Inc +0.67 1.0400 +0.0300 +2.97% 1.0500 1.0300 10:50
SHPR Poly Shield Technologies Inc +0.66 1.0200 +0.0300 +3.03% 1.0300 0.9600 10:25
FNMAT Federal Natl Pfd T +0.64 8.5500 +0.0500 +0.59% 8.5500 8.5500 10:47
FNMAS Fannie Mae Pfd S +0.60 6.7800 +0.0600 +0.89% 6.7900 6.7000 10:31
HPTO Hopto Inc. +0.60 0.5290 +0.0090 +1.73% 0.5600 0.5200 11:00
FMCKJ Freddie Mac Pfd Z +0.59 6.8300 +0.0700 +1.04% 6.8300 6.8100 10:58
ACLZ Accelerize New Media +0.55 1.5400 +0.0500 +3.36% 1.5500 1.4500 10:36
LPAD Lapolla Industries +0.55 0.4200 +0.0200 +5.00% 0.4200 0.4200 09:53
APPA A.P. Pharma +0.54 0.4550 +0.0100 +2.25% 0.4800 0.4550 10:57
SFES Safestitch Medical +0.43 1.6000 +0.0200 +1.27% 1.6000 1.5800 10:06
DUMA Duma Energy Corp +0.42 2.0000 +0.0300 +1.52% 2.0000 2.0000 09:34
NROM Noble Romans Inc +0.40 1.4600 +0.0100 +0.69% 1.4600 1.4600 09:30
CWBB Commonwealth Bus Bk +0.40 19.8000 +0.0500 +0.25% 19.8000 19.8000 10:18
LBMH Liberator Medical Hl +0.37 2.2700 +0.0300 +1.34% 2.2800 2.2400 10:55
WTER Alkaline Water Company Inc. (The) +0.37 0.5210 +0.0130 +2.56% 0.5350 0.5050 11:04
AMZG American Eagle Energy Corp +0.30 2.1200 +0.0200 +0.95% 2.1200 2.1000 10:58
NUIN Nutrastar Intl Inc +0.29 1.0200 +0.0200 +2.00% 1.0200 1.0200 10:14
ZERO Save The World Air I +0.29 1.2300 +0.0100 +0.82% 1.2400 1.2100 11:06
FNMAI Fed Ntl Mtg Ser Q +0.28 5.5400 +0.0400 +0.73% 5.5400 5.5400 09:43
DECN Decision Diagnostics Corp +0.26 0.7200 +0.0100 +1.41% 0.7500 0.7000 11:03
CLDS Cloud Star Corp +0.24 0.2550 +0.0050 +2.00% 0.2550 0.2400 10:50
AEGA Aegea Inc. +0.24 2.2400 +0.0200 +0.90% 2.2400 2.2400 09:30
FMCKO Fed Home Ln Mtg +0.17 5.3000 +0.0200 +0.38% 5.3000 5.3000 10:56
PNDMF Pni Digital Media +0.16 0.7788 +0.0088 +1.14% 0.7810 0.7782 10:49
DRIO Labstyle +0.16 2.5000 +0.0100 +0.40% 2.5000 2.5000 09:54
PARR Par Pete Corp +0.16 2.2800 +0.0100 +0.44% 2.3100 2.2600 11:03
OBJE Obscene Jeans Corp +0.16 0.3900 +0.0050 +1.30% 0.3900 0.3900 09:40
PUGE Puget Technologies +0.15 1.3900 +0.0200 +1.46% 1.3900 1.3600 10:51
CBNY Community National Bank +0.14 13.3000 +0.0500 +0.38% 13.3000 13.3000 10:53
CSBB C S B Bancorp Ohio +0.05 19.0100 +0.0100 +0.05% 19.0100 19.0100 10:14
TTNP Titan Pharma Inc +0.01 0.8710 +0.0010 +0.11% 0.8900 0.8700 10:59
GTHP Guided Therapeutics unch 0.6050 unch unch 0.6050 0.6050 10:22
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.6900 09:52
SITO Single Touch Systems unch 0.5950 unch unch 0.6050 0.5950 10:44
FRAF Franklin Finl Svcs Corp unch 16.2000 unch unch 16.2000 16.2000 10:38
MRIC Mri Interventions unch 1.5100 unch unch 1.5100 1.5100 11:02
SCRC Scripsamerica Inc unch 0.2800 unch unch 0.3089 0.2540 11:06
FNMAG Fannie Mae 5.375 I unch 10.4900 unch unch 10.4900 10.4900 09:30
BMRA Biomerica Inc unch 0.8500 unch unch 0.9000 0.8500 10:45
NHLD National Holdings unch 0.3700 unch unch 0.3780 0.3700 10:37
ENGA Engage Mobility Inc. unch 2.7000 unch unch 2.7000 2.7000 09:30
CLCN Creative Learning Corp unch 1.8000 unch unch 1.8000 1.8000 09:52
ENSV Enservco Corpporation unch 1.4800 unch unch 1.4800 1.4800 10:19
MMTIF Micromem Tech Inc -0.01 0.4590 -0.0010 -0.22% 0.4590 0.4540 10:48
AKPB Alaska Pac Bancshs -0.04 16.5000 -0.0500 -0.30% 16.5000 16.5000 09:30
HRAA Health Rev Assurn -0.07 0.2590 -0.0010 -0.38% 0.2590 0.2350 09:41
SNGX Soligenix Inc. -0.15 2.0200 -0.0100 -0.49% 2.0500 2.0000 10:48
HIPP Hipcricket Inc -0.22 0.4505 -0.0045 -0.99% 0.4595 0.4460 11:01
BZNE Biozone Pharm -0.22 0.8011 -0.0239 -2.90% 0.8470 0.8011 11:06
HIIT Hii Technologies -0.22 0.3610 -0.0040 -1.10% 0.3650 0.3600 10:37
FNMA Fannie Mae -0.23 2.3600 -0.0400 -1.67% 2.4500 2.2700 11:06
TQLA Montalvo Spirits In -0.24 0.2870 -0.0030 -1.03% 0.2890 0.2850 10:56
FMCC Freddie Mac -0.26 2.2600 -0.0500 -2.16% 2.3600 2.1500 11:06
NAMG North American Oil -0.27 1.2400 -0.0200 -1.59% 1.3000 1.2100 11:06
XXII 22Nd Cent -0.30 1.1700 -0.0100 -0.85% 1.1700 1.1600 10:20
ROIL Richfield Oil -0.31 0.4400 -0.0100 -2.22% 0.4400 0.4400 09:30
FPMI Fluoropharma Medical Inc -0.31 0.6000 -0.0082 -1.35% 0.6011 0.6000 10:48
FVRG Forevergreen Worldwide Corporation -0.32 1.5200 -0.0700 -4.40% 1.5900 1.5200 09:47
FNMAJ Fannie Mae Pfd R -0.36 6.0000 -0.0500 -0.83% 6.0100 6.0000 10:48
SMTP Smtp Inc -0.36 1.0500 -0.0100 -0.94% 1.0500 1.0500 09:48
FMAR First Mariner Bancorp -0.38 0.9000 -0.0200 -2.17% 0.9200 0.9000 10:16
DAKP Mct Holding Corp. -0.41 2.2500 -0.0500 -2.17% 2.3100 2.2500 10:52
PROP Propell Corp -0.44 0.3700 -0.0150 -3.90% 0.4300 0.3700 10:32
NWIN Northwest Indiana Bancorp -0.46 24.5000 -0.2500 -1.01% 24.5000 24.5000 10:08
UREE U.S. Rare Earths Inc -0.55 2.2500 -0.0600 -2.60% 2.3000 2.2500 10:50
UMAX Umax Group Corp -0.58 0.8250 -0.0530 -6.04% 0.8600 0.8250 11:01
VUZI Vuzix Corp -0.58 2.4100 -0.1300 -5.12% 2.5400 2.3500 11:05
MEDA Media Analytics Corp -0.62 0.7000 -0.0400 -5.41% 0.7560 0.7000 10:49
FTTN First Titan Corp. -1.03 1.2800 -0.1700 -11.72% 1.4400 1.2800 11:06
IVDA Iveda Corporation. -1.05 1.7500 -0.1500 -7.89% 1.7550 1.7000 10:42
PTQMF Petaquilla Minerals -1.19 0.4400 -0.0300 -6.38% 0.4524 0.4400 10:00
AMBZ American Business Bank -1.40 29.5000 -0.5000 -1.67% 29.5000 29.1500 10:59
NXTD Nxt-Id -1.55 2.9000 -0.5500 -15.94% 3.4500 2.5100 11:01
SIAF Sino Agro Food Inc -1.65 0.4340 -0.0259 -5.63% 0.4600 0.4176 10:57
LIQT Blue Moose Media -1.76 2.5700 -0.1300 -4.81% 2.8100 2.5700 11:03
SVLT Sunvault Energy Inc. -2.24 0.5011 -0.0939 -15.78% 0.5500 0.5011 10:47
BFDI Brekford Intl Corp -2.42 0.4450 -0.0690 -13.42% 0.4450 0.4450 10:23
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 10:05
FNMFM Fed Natl Mtg Pfd E -2.82 10.0000 -1.0000 -9.09% 10.0000 10.0000 10:32
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PFIE Profire Energy Inc +1.72 4.4000 +0.2200 +5.26% 4.7000 4.2000 11:04
XBTC Xhibit Corp. +1.62 1.5600 +0.1300 +9.09% 1.5900 1.3500 10:20
STVI Snap Interactive +1.39 0.7000 +0.0600 +9.37% 0.7000 0.6900 10:26
CRVW Careview Comm Inc +1.37 0.5000 +0.0400 +8.70% 0.5000 0.4800 10:21
GLSO Glassesoff Inc. +1.14 1.2600 +0.0300 +2.44% 1.2800 1.2500 10:03
LTNC Labor Smart Inc +0.85 0.2650 +0.0140 +5.58% 0.2650 0.2580 10:49
SNWV Sanuwave Health Inc +0.84 0.7900 +0.0200 +2.60% 0.7900 0.7900 10:13
CZICF Canadian Zinc Corp +0.68 0.4585 +0.0109 +2.44% 0.4600 0.4585 10:46
VPIG Virtual Piggy Inc +0.67 1.0400 +0.0300 +2.97% 1.0500 1.0300 10:50
SHPR Poly Shield Technologies Inc +0.66 1.0200 +0.0300 +3.03% 1.0300 0.9600 10:25
FNMAT Federal Natl Pfd T +0.64 8.5500 +0.0500 +0.59% 8.5500 8.5500 10:47
FNMAS Fannie Mae Pfd S +0.60 6.7800 +0.0600 +0.89% 6.7900 6.7000 10:31
HPTO Hopto Inc. +0.60 0.5290 +0.0090 +1.73% 0.5600 0.5200 11:00
FMCKJ Freddie Mac Pfd Z +0.59 6.8300 +0.0700 +1.04% 6.8300 6.8100 10:58
ACLZ Accelerize New Media +0.55 1.5400 +0.0500 +3.36% 1.5500 1.4500 10:36
LPAD Lapolla Industries +0.55 0.4200 +0.0200 +5.00% 0.4200 0.4200 09:53
APPA A.P. Pharma +0.54 0.4550 +0.0100 +2.25% 0.4800 0.4550 10:57
SFES Safestitch Medical +0.43 1.6000 +0.0200 +1.27% 1.6000 1.5800 10:06
DUMA Duma Energy Corp +0.42 2.0000 +0.0300 +1.52% 2.0000 2.0000 09:34
NROM Noble Romans Inc +0.40 1.4600 +0.0100 +0.69% 1.4600 1.4600 09:30
CWBB Commonwealth Bus Bk +0.40 19.8000 +0.0500 +0.25% 19.8000 19.8000 10:18
LBMH Liberator Medical Hl +0.37 2.2700 +0.0300 +1.34% 2.2800 2.2400 10:55
WTER Alkaline Water Company Inc. (The) +0.37 0.5210 +0.0130 +2.56% 0.5350 0.5050 11:04
AMZG American Eagle Energy Corp +0.30 2.1200 +0.0200 +0.95% 2.1200 2.1000 10:58
NUIN Nutrastar Intl Inc +0.29 1.0200 +0.0200 +2.00% 1.0200 1.0200 10:14
ZERO Save The World Air I +0.29 1.2300 +0.0100 +0.82% 1.2400 1.2100 11:06
FNMAI Fed Ntl Mtg Ser Q +0.28 5.5400 +0.0400 +0.73% 5.5400 5.5400 09:43
DECN Decision Diagnostics Corp +0.26 0.7200 +0.0100 +1.41% 0.7500 0.7000 11:03
CLDS Cloud Star Corp +0.24 0.2550 +0.0050 +2.00% 0.2550 0.2400 10:50
AEGA Aegea Inc. +0.24 2.2400 +0.0200 +0.90% 2.2400 2.2400 09:30
FMCKO Fed Home Ln Mtg +0.17 5.3000 +0.0200 +0.38% 5.3000 5.3000 10:56
PNDMF Pni Digital Media +0.16 0.7788 +0.0088 +1.14% 0.7810 0.7782 10:49
DRIO Labstyle +0.16 2.5000 +0.0100 +0.40% 2.5000 2.5000 09:54
PARR Par Pete Corp +0.16 2.2800 +0.0100 +0.44% 2.3100 2.2600 11:03
OBJE Obscene Jeans Corp +0.16 0.3900 +0.0050 +1.30% 0.3900 0.3900 09:40
PUGE Puget Technologies +0.15 1.3900 +0.0200 +1.46% 1.3900 1.3600 10:51
CBNY Community National Bank +0.14 13.3000 +0.0500 +0.38% 13.3000 13.3000 10:53
CSBB C S B Bancorp Ohio +0.05 19.0100 +0.0100 +0.05% 19.0100 19.0100 10:14
TTNP Titan Pharma Inc +0.01 0.8710 +0.0010 +0.11% 0.8900 0.8700 10:59
GTHP Guided Therapeutics unch 0.6050 unch unch 0.6050 0.6050 10:22
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.6900 09:52
SITO Single Touch Systems unch 0.5950 unch unch 0.6050 0.5950 10:44
FRAF Franklin Finl Svcs Corp unch 16.2000 unch unch 16.2000 16.2000 10:38
MRIC Mri Interventions unch 1.5100 unch unch 1.5100 1.5100 11:02
SCRC Scripsamerica Inc unch 0.2800 unch unch 0.3089 0.2540 11:06
FNMAG Fannie Mae 5.375 I unch 10.4900 unch unch 10.4900 10.4900 09:30
BMRA Biomerica Inc unch 0.8500 unch unch 0.9000 0.8500 10:45
NHLD National Holdings unch 0.3700 unch unch 0.3780 0.3700 10:37
ENGA Engage Mobility Inc. unch 2.7000 unch unch 2.7000 2.7000 09:30
CLCN Creative Learning Corp unch 1.8000 unch unch 1.8000 1.8000 09:52
ENSV Enservco Corpporation unch 1.4800 unch unch 1.4800 1.4800 10:19
MMTIF Micromem Tech Inc -0.01 0.4590 -0.0010 -0.22% 0.4590 0.4540 10:48
AKPB Alaska Pac Bancshs -0.04 16.5000 -0.0500 -0.30% 16.5000 16.5000 09:30
HRAA Health Rev Assurn -0.07 0.2590 -0.0010 -0.38% 0.2590 0.2350 09:41
SNGX Soligenix Inc. -0.15 2.0200 -0.0100 -0.49% 2.0500 2.0000 10:48
HIPP Hipcricket Inc -0.22 0.4505 -0.0045 -0.99% 0.4595 0.4460 11:01
BZNE Biozone Pharm -0.22 0.8011 -0.0239 -2.90% 0.8470 0.8011 11:06
HIIT Hii Technologies -0.22 0.3610 -0.0040 -1.10% 0.3650 0.3600 10:37
FNMA Fannie Mae -0.23 2.3600 -0.0400 -1.67% 2.4500 2.2700 11:06
TQLA Montalvo Spirits In -0.24 0.2870 -0.0030 -1.03% 0.2890 0.2850 10:56
FMCC Freddie Mac -0.26 2.2600 -0.0500 -2.16% 2.3600 2.1500 11:06
NAMG North American Oil -0.27 1.2400 -0.0200 -1.59% 1.3000 1.2100 11:06
XXII 22Nd Cent -0.30 1.1700 -0.0100 -0.85% 1.1700 1.1600 10:20
ROIL Richfield Oil -0.31 0.4400 -0.0100 -2.22% 0.4400 0.4400 09:30
FPMI Fluoropharma Medical Inc -0.31 0.6000 -0.0082 -1.35% 0.6011 0.6000 10:48
FVRG Forevergreen Worldwide Corporation -0.32 1.5200 -0.0700 -4.40% 1.5900 1.5200 09:47
FNMAJ Fannie Mae Pfd R -0.36 6.0000 -0.0500 -0.83% 6.0100 6.0000 10:48
SMTP Smtp Inc -0.36 1.0500 -0.0100 -0.94% 1.0500 1.0500 09:48
FMAR First Mariner Bancorp -0.38 0.9000 -0.0200 -2.17% 0.9200 0.9000 10:16
DAKP Mct Holding Corp. -0.41 2.2500 -0.0500 -2.17% 2.3100 2.2500 10:52
PROP Propell Corp -0.44 0.3700 -0.0150 -3.90% 0.4300 0.3700 10:32
NWIN Northwest Indiana Bancorp -0.46 24.5000 -0.2500 -1.01% 24.5000 24.5000 10:08
UREE U.S. Rare Earths Inc -0.55 2.2500 -0.0600 -2.60% 2.3000 2.2500 10:50
UMAX Umax Group Corp -0.58 0.8250 -0.0530 -6.04% 0.8600 0.8250 11:01
VUZI Vuzix Corp -0.58 2.4100 -0.1300 -5.12% 2.5400 2.3500 11:05
MEDA Media Analytics Corp -0.62 0.7000 -0.0400 -5.41% 0.7560 0.7000 10:49
FTTN First Titan Corp. -1.03 1.2800 -0.1700 -11.72% 1.4400 1.2800 11:06
IVDA Iveda Corporation. -1.05 1.7500 -0.1500 -7.89% 1.7550 1.7000 10:42
PTQMF Petaquilla Minerals -1.19 0.4400 -0.0300 -6.38% 0.4524 0.4400 10:00
AMBZ American Business Bank -1.40 29.5000 -0.5000 -1.67% 29.5000 29.1500 10:59
NXTD Nxt-Id -1.55 2.9000 -0.5500 -15.94% 3.4500 2.5100 11:01
SIAF Sino Agro Food Inc -1.65 0.4340 -0.0259 -5.63% 0.4600 0.4176 10:57
LIQT Blue Moose Media -1.76 2.5700 -0.1300 -4.81% 2.8100 2.5700 11:03
SVLT Sunvault Energy Inc. -2.24 0.5011 -0.0939 -15.78% 0.5500 0.5011 10:47
BFDI Brekford Intl Corp -2.42 0.4450 -0.0690 -13.42% 0.4450 0.4450 10:23
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 10:05
FNMFM Fed Natl Mtg Pfd E -2.82 10.0000 -1.0000 -9.09% 10.0000 10.0000 10:32
(0)
(0)