OTC/BB Most Active Stocks Tuesday, October 29, 201
Post# of 39337
Posted On: 10/29/2013 12:24:03 PM
OTC/BB Most Active Stocks Tuesday, October 29, 2013 12:23:40 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PFIE Profire Energy Inc +2.45 4.5100 +0.3300 +7.89% 4.7000 4.2000 12:05
FNMAI Fed Ntl Mtg Ser Q +2.03 5.8200 +0.3200 +5.82% 5.8200 5.5400 11:19
STVI Snap Interactive +1.93 0.7300 +0.0900 +14.06% 0.7300 0.6900 11:24
XBTC Xhibit Corp. +1.62 1.5600 +0.1300 +9.09% 1.5900 1.3500 10:20
CRVW Careview Comm Inc +1.37 0.4420 -0.0180 -3.91% 0.5000 0.4420 12:06
FMCCJ Freddie Mac Pfd Q +1.16 10.5500 +0.3700 +3.63% 10.5500 10.4900 11:11
LTNC Labor Smart Inc +1.02 0.2680 +0.0170 +6.77% 0.2680 0.2580 11:21
FNMAS Fannie Mae Pfd S +0.80 6.8000 +0.0800 +1.19% 6.8000 6.7000 11:59
GLSO Glassesoff Inc. +0.78 1.2500 +0.0200 +1.63% 1.2800 1.2500 11:47
FMCKJ Freddie Mac Pfd Z +0.75 6.8500 +0.0900 +1.33% 6.8500 6.8100 11:41
CZICF Canadian Zinc Corp +0.74 0.4595 +0.0119 +2.66% 0.4600 0.4585 11:48
FNMAT Federal Natl Pfd T +0.64 8.5500 +0.0500 +0.59% 8.6000 8.5000 12:03
LBMH Liberator Medical Hl +0.62 2.2900 +0.0500 +2.23% 2.2900 2.2400 12:01
SHPR Poly Shield Technologies Inc +0.62 1.0180 +0.0280 +2.83% 1.0300 0.9600 11:15
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 11:56
WTER Alkaline Water Company Inc. (The) +0.54 0.5270 +0.0190 +3.74% 0.5350 0.5050 11:50
APPA A.P. Pharma +0.54 0.4550 +0.0100 +2.25% 0.4800 0.4510 12:00
DECN Decision Diagnostics Corp +0.52 0.7300 +0.0200 +2.82% 0.7500 0.7000 11:50
CLDS Cloud Star Corp +0.47 0.2600 +0.0100 +4.00% 0.2600 0.2400 11:57
SFES Safestitch Medical +0.43 1.6000 +0.0200 +1.27% 1.6200 1.5800 12:07
SNWV Sanuwave Health Inc +0.43 0.7800 +0.0100 +1.30% 0.7900 0.7700 11:56
CWBB Commonwealth Bus Bk +0.40 19.8000 +0.0500 +0.25% 19.8000 19.8000 10:18
NROM Noble Romans Inc +0.40 1.4600 +0.0100 +0.69% 1.4600 1.4600 09:30
FMCCP Freddie Mac Pfd P +0.37 10.5500 +0.1000 +0.96% 10.5500 10.5500 11:13
OBJE Obscene Jeans Corp +0.33 0.3950 +0.0100 +2.60% 0.3950 0.3900 12:06
ISDR Issuer Direct Corp +0.33 8.5500 +0.0400 +0.47% 8.5500 8.5500 11:21
PARR Par Pete Corp +0.32 2.2900 +0.0200 +0.88% 2.3100 2.2600 12:02
SITO Single Touch Systems +0.31 0.6000 +0.0050 +0.84% 0.6050 0.5900 12:07
AMZG American Eagle Energy Corp +0.30 2.1200 +0.0200 +0.95% 2.1300 2.1000 11:34
NUIN Nutrastar Intl Inc +0.29 1.0200 +0.0200 +2.00% 1.0200 1.0200 10:14
WIEI Wonder Intl +0.26 0.9900 +0.0400 +4.21% 0.9900 0.8700 12:03
AEGA Aegea Inc. +0.24 2.2400 +0.0200 +0.90% 2.2400 2.2400 09:30
VPIG Virtual Piggy Inc +0.23 1.0200 +0.0100 +0.99% 1.0500 1.0200 12:03
HIPP Hipcricket Inc +0.21 0.4595 +0.0045 +0.99% 0.4595 0.4460 11:52
FMCKO Fed Home Ln Mtg +0.17 5.3000 +0.0200 +0.38% 5.3000 5.3000 10:56
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 11:22
CBNY Community National Bank +0.14 13.3000 +0.0500 +0.38% 13.3000 13.3000 10:53
TTNP Titan Pharma Inc +0.14 0.8800 +0.0100 +1.15% 0.8900 0.8700 11:47
BSSP Bassline Productions +0.11 1.8000 +0.0100 +0.56% 1.8000 1.6500 11:11
AKPB Alaska Pac Bancshs +0.11 16.6000 +0.0500 +0.30% 16.6900 16.5000 12:05
DIRI Direct Insite Cp +0.05 1.6500 +0.0020 +0.12% 1.6500 1.6500 11:17
CSBB C S B Bancorp Ohio +0.05 19.0100 +0.0100 +0.05% 19.0100 19.0100 10:14
PNDMF Pni Digital Media +0.01 0.7706 +0.0006 +0.08% 0.7810 0.7706 11:46
CLCN Creative Learning Corp unch 1.8000 unch unch 1.8000 1.8000 09:52
FMCKL Freddie Mac 6.02 Pfd unch 5.5500 unch unch 5.5500 5.5500 11:45
BMRA Biomerica Inc unch 0.8500 unch unch 0.9000 0.8500 10:45
ZERO Save The World Air I unch 1.2200 unch unch 1.2400 1.2100 11:28
FNMAJ Fannie Mae Pfd R unch 6.0500 unch unch 6.0500 6.0000 11:46
SMTP Smtp Inc unch 1.0600 unch unch 1.0600 1.0500 11:08
SCRC Scripsamerica Inc unch 0.2799 -0.0001 -0.04% 0.3089 0.2540 12:07
MRIC Mri Interventions unch 1.5100 unch unch 1.5100 1.5100 11:47
FMCCT Federal Home Loan Mortgage Corporation. unch 10.4000 unch unch 10.4000 10.4000 11:27
DAKP Mct Holding Corp. unch 2.3000 unch unch 2.3100 2.2500 11:38
PROP Propell Corp unch 0.3850 unch unch 0.4300 0.3700 11:23
ENGA Engage Mobility Inc. unch 2.7000 unch unch 2.7000 2.7000 11:16
FRAF Franklin Finl Svcs Corp unch 16.2000 unch unch 16.2000 16.2000 10:38
FNMAG Fannie Mae 5.375 I unch 10.4900 unch unch 10.4900 10.4900 09:30
GTHP Guided Therapeutics unch 0.6050 unch unch 0.6050 0.6050 12:00
ENSV Enservco Corpporation unch 1.4000 -0.0800 -5.41% 1.4800 1.4000 12:07
NHLD National Holdings unch 0.3700 unch unch 0.3780 0.3700 10:37
MMTIF Micromem Tech Inc -0.01 0.4590 -0.0010 -0.22% 0.4590 0.4540 10:48
CWBK Commercewest Bk [Ca] -0.02 13.4900 -0.0100 -0.07% 13.4900 13.4900 11:27
HRAA Health Rev Assurn -0.07 0.2590 -0.0010 -0.38% 0.2590 0.2350 09:41
FNMA Fannie Mae -0.12 2.3850 -0.0150 -0.63% 2.4500 2.2700 12:08
FMCC Freddie Mac -0.13 2.2900 -0.0200 -0.87% 2.3600 2.1500 12:07
SNGX Soligenix Inc. -0.15 2.0200 -0.0100 -0.49% 2.0500 2.0000 11:59
FVRG Forevergreen Worldwide Corporation -0.18 1.5500 -0.0400 -2.52% 1.5900 1.5200 11:59
HIIT Hii Technologies -0.22 0.3610 -0.0040 -1.10% 0.3650 0.3600 10:37
BZNE Biozone Pharm -0.24 0.8039 -0.0211 -2.56% 0.8470 0.7811 12:03
XXII 22Nd Cent -0.30 1.1600 -0.0200 -1.69% 1.1700 1.1400 12:05
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
FMAR First Mariner Bancorp -0.38 0.9000 -0.0200 -2.17% 0.9200 0.8900 12:06
TQLA Montalvo Spirits In -0.40 0.2850 -0.0050 -1.72% 0.2890 0.2800 11:55
NTIP Network-1 Sec Solu -0.41 1.6900 -0.0100 -0.59% 1.7000 1.6900 11:34
NWIN Northwest Indiana Bancorp -0.46 24.5000 -0.2500 -1.01% 24.5000 24.5000 10:08
UMAX Umax Group Corp -0.53 0.8200 -0.0580 -6.61% 0.8600 0.7200 12:06
UREE U.S. Rare Earths Inc -0.55 2.2500 -0.0600 -2.60% 2.3000 2.2500 10:50
MEDA Media Analytics Corp -0.62 0.7000 -0.0400 -5.41% 0.7560 0.7000 10:49
DUMA Duma Energy Corp -0.71 1.9200 -0.0500 -2.54% 2.0000 1.9200 11:53
VUZI Vuzix Corp -0.77 2.4200 -0.1200 -4.72% 2.5400 2.3500 11:31
CIGW Cig Wireless Corp -0.80 2.5000 -0.2000 -7.41% 2.7400 2.1300 12:05
UBIQ Ubiquity Broadcasting Corp. -0.95 10.5000 -0.8000 -7.08% 10.5000 10.4900 11:51
FTTN First Titan Corp. -0.96 1.3100 -0.1400 -9.66% 1.4400 1.2800 12:04
IVDA Iveda Corporation. -1.05 1.8000 -0.1000 -5.26% 1.8000 1.7000 12:08
MARA Marathon Patent Group Inc. -1.26 5.3500 -0.4500 -7.76% 5.5500 5.3200 12:07
NXTD Nxt-Id -1.30 2.9900 -0.4600 -13.33% 3.4500 2.5100 11:47
HPTO Hopto Inc. -1.34 0.5000 -0.0200 -3.85% 0.5600 0.4990 11:58
SVLT Sunvault Energy Inc. -1.38 0.5400 -0.0550 -9.24% 0.5999 0.5011 12:02
AMBZ American Business Bank -1.40 29.5000 -0.5000 -1.67% 29.5000 29.1500 10:59
NAMG North American Oil -1.46 1.1500 -0.1100 -8.73% 1.3000 1.0700 12:08
SGBK Stonegate Bank [Fl] -1.52 21.5000 -0.7000 -3.15% 22.0400 21.5000 11:12
PTQMF Petaquilla Minerals -1.55 0.4300 -0.0400 -8.51% 0.4524 0.4300 11:54
SIAF Sino Agro Food Inc -1.59 0.4350 -0.0249 -5.41% 0.4600 0.4176 11:54
LIQT Blue Moose Media -1.76 2.5700 -0.1300 -4.81% 2.8100 2.5700 11:45
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 11:38
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 +2.45 4.5100 +0.3300 +7.89% 4.7000 4.2000 12:05
FNMAI Fed Ntl Mtg Ser Q +2.03 5.8200 +0.3200 +5.82% 5.8200 5.5400 11:19
STVI Snap Interactive +1.93 0.7300 +0.0900 +14.06% 0.7300 0.6900 11:24
XBTC Xhibit Corp. +1.62 1.5600 +0.1300 +9.09% 1.5900 1.3500 10:20
CRVW Careview Comm Inc +1.37 0.4420 -0.0180 -3.91% 0.5000 0.4420 12:06
FMCCJ Freddie Mac Pfd Q +1.16 10.5500 +0.3700 +3.63% 10.5500 10.4900 11:11
LTNC Labor Smart Inc +1.02 0.2680 +0.0170 +6.77% 0.2680 0.2580 11:21
FNMAS Fannie Mae Pfd S +0.80 6.8000 +0.0800 +1.19% 6.8000 6.7000 11:59
GLSO Glassesoff Inc. +0.78 1.2500 +0.0200 +1.63% 1.2800 1.2500 11:47
FMCKJ Freddie Mac Pfd Z +0.75 6.8500 +0.0900 +1.33% 6.8500 6.8100 11:41
CZICF Canadian Zinc Corp +0.74 0.4595 +0.0119 +2.66% 0.4600 0.4585 11:48
FNMAT Federal Natl Pfd T +0.64 8.5500 +0.0500 +0.59% 8.6000 8.5000 12:03
LBMH Liberator Medical Hl +0.62 2.2900 +0.0500 +2.23% 2.2900 2.2400 12:01
SHPR Poly Shield Technologies Inc +0.62 1.0180 +0.0280 +2.83% 1.0300 0.9600 11:15
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 11:56
WTER Alkaline Water Company Inc. (The) +0.54 0.5270 +0.0190 +3.74% 0.5350 0.5050 11:50
APPA A.P. Pharma +0.54 0.4550 +0.0100 +2.25% 0.4800 0.4510 12:00
DECN Decision Diagnostics Corp +0.52 0.7300 +0.0200 +2.82% 0.7500 0.7000 11:50
CLDS Cloud Star Corp +0.47 0.2600 +0.0100 +4.00% 0.2600 0.2400 11:57
SFES Safestitch Medical +0.43 1.6000 +0.0200 +1.27% 1.6200 1.5800 12:07
SNWV Sanuwave Health Inc +0.43 0.7800 +0.0100 +1.30% 0.7900 0.7700 11:56
CWBB Commonwealth Bus Bk +0.40 19.8000 +0.0500 +0.25% 19.8000 19.8000 10:18
NROM Noble Romans Inc +0.40 1.4600 +0.0100 +0.69% 1.4600 1.4600 09:30
FMCCP Freddie Mac Pfd P +0.37 10.5500 +0.1000 +0.96% 10.5500 10.5500 11:13
OBJE Obscene Jeans Corp +0.33 0.3950 +0.0100 +2.60% 0.3950 0.3900 12:06
ISDR Issuer Direct Corp +0.33 8.5500 +0.0400 +0.47% 8.5500 8.5500 11:21
PARR Par Pete Corp +0.32 2.2900 +0.0200 +0.88% 2.3100 2.2600 12:02
SITO Single Touch Systems +0.31 0.6000 +0.0050 +0.84% 0.6050 0.5900 12:07
AMZG American Eagle Energy Corp +0.30 2.1200 +0.0200 +0.95% 2.1300 2.1000 11:34
NUIN Nutrastar Intl Inc +0.29 1.0200 +0.0200 +2.00% 1.0200 1.0200 10:14
WIEI Wonder Intl +0.26 0.9900 +0.0400 +4.21% 0.9900 0.8700 12:03
AEGA Aegea Inc. +0.24 2.2400 +0.0200 +0.90% 2.2400 2.2400 09:30
VPIG Virtual Piggy Inc +0.23 1.0200 +0.0100 +0.99% 1.0500 1.0200 12:03
HIPP Hipcricket Inc +0.21 0.4595 +0.0045 +0.99% 0.4595 0.4460 11:52
FMCKO Fed Home Ln Mtg +0.17 5.3000 +0.0200 +0.38% 5.3000 5.3000 10:56
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 11:22
CBNY Community National Bank +0.14 13.3000 +0.0500 +0.38% 13.3000 13.3000 10:53
TTNP Titan Pharma Inc +0.14 0.8800 +0.0100 +1.15% 0.8900 0.8700 11:47
BSSP Bassline Productions +0.11 1.8000 +0.0100 +0.56% 1.8000 1.6500 11:11
AKPB Alaska Pac Bancshs +0.11 16.6000 +0.0500 +0.30% 16.6900 16.5000 12:05
DIRI Direct Insite Cp +0.05 1.6500 +0.0020 +0.12% 1.6500 1.6500 11:17
CSBB C S B Bancorp Ohio +0.05 19.0100 +0.0100 +0.05% 19.0100 19.0100 10:14
PNDMF Pni Digital Media +0.01 0.7706 +0.0006 +0.08% 0.7810 0.7706 11:46
CLCN Creative Learning Corp unch 1.8000 unch unch 1.8000 1.8000 09:52
FMCKL Freddie Mac 6.02 Pfd unch 5.5500 unch unch 5.5500 5.5500 11:45
BMRA Biomerica Inc unch 0.8500 unch unch 0.9000 0.8500 10:45
ZERO Save The World Air I unch 1.2200 unch unch 1.2400 1.2100 11:28
FNMAJ Fannie Mae Pfd R unch 6.0500 unch unch 6.0500 6.0000 11:46
SMTP Smtp Inc unch 1.0600 unch unch 1.0600 1.0500 11:08
SCRC Scripsamerica Inc unch 0.2799 -0.0001 -0.04% 0.3089 0.2540 12:07
MRIC Mri Interventions unch 1.5100 unch unch 1.5100 1.5100 11:47
FMCCT Federal Home Loan Mortgage Corporation. unch 10.4000 unch unch 10.4000 10.4000 11:27
DAKP Mct Holding Corp. unch 2.3000 unch unch 2.3100 2.2500 11:38
PROP Propell Corp unch 0.3850 unch unch 0.4300 0.3700 11:23
ENGA Engage Mobility Inc. unch 2.7000 unch unch 2.7000 2.7000 11:16
FRAF Franklin Finl Svcs Corp unch 16.2000 unch unch 16.2000 16.2000 10:38
FNMAG Fannie Mae 5.375 I unch 10.4900 unch unch 10.4900 10.4900 09:30
GTHP Guided Therapeutics unch 0.6050 unch unch 0.6050 0.6050 12:00
ENSV Enservco Corpporation unch 1.4000 -0.0800 -5.41% 1.4800 1.4000 12:07
NHLD National Holdings unch 0.3700 unch unch 0.3780 0.3700 10:37
MMTIF Micromem Tech Inc -0.01 0.4590 -0.0010 -0.22% 0.4590 0.4540 10:48
CWBK Commercewest Bk [Ca] -0.02 13.4900 -0.0100 -0.07% 13.4900 13.4900 11:27
HRAA Health Rev Assurn -0.07 0.2590 -0.0010 -0.38% 0.2590 0.2350 09:41
FNMA Fannie Mae -0.12 2.3850 -0.0150 -0.63% 2.4500 2.2700 12:08
FMCC Freddie Mac -0.13 2.2900 -0.0200 -0.87% 2.3600 2.1500 12:07
SNGX Soligenix Inc. -0.15 2.0200 -0.0100 -0.49% 2.0500 2.0000 11:59
FVRG Forevergreen Worldwide Corporation -0.18 1.5500 -0.0400 -2.52% 1.5900 1.5200 11:59
HIIT Hii Technologies -0.22 0.3610 -0.0040 -1.10% 0.3650 0.3600 10:37
BZNE Biozone Pharm -0.24 0.8039 -0.0211 -2.56% 0.8470 0.7811 12:03
XXII 22Nd Cent -0.30 1.1600 -0.0200 -1.69% 1.1700 1.1400 12:05
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
FMAR First Mariner Bancorp -0.38 0.9000 -0.0200 -2.17% 0.9200 0.8900 12:06
TQLA Montalvo Spirits In -0.40 0.2850 -0.0050 -1.72% 0.2890 0.2800 11:55
NTIP Network-1 Sec Solu -0.41 1.6900 -0.0100 -0.59% 1.7000 1.6900 11:34
NWIN Northwest Indiana Bancorp -0.46 24.5000 -0.2500 -1.01% 24.5000 24.5000 10:08
UMAX Umax Group Corp -0.53 0.8200 -0.0580 -6.61% 0.8600 0.7200 12:06
UREE U.S. Rare Earths Inc -0.55 2.2500 -0.0600 -2.60% 2.3000 2.2500 10:50
MEDA Media Analytics Corp -0.62 0.7000 -0.0400 -5.41% 0.7560 0.7000 10:49
DUMA Duma Energy Corp -0.71 1.9200 -0.0500 -2.54% 2.0000 1.9200 11:53
VUZI Vuzix Corp -0.77 2.4200 -0.1200 -4.72% 2.5400 2.3500 11:31
CIGW Cig Wireless Corp -0.80 2.5000 -0.2000 -7.41% 2.7400 2.1300 12:05
UBIQ Ubiquity Broadcasting Corp. -0.95 10.5000 -0.8000 -7.08% 10.5000 10.4900 11:51
FTTN First Titan Corp. -0.96 1.3100 -0.1400 -9.66% 1.4400 1.2800 12:04
IVDA Iveda Corporation. -1.05 1.8000 -0.1000 -5.26% 1.8000 1.7000 12:08
MARA Marathon Patent Group Inc. -1.26 5.3500 -0.4500 -7.76% 5.5500 5.3200 12:07
NXTD Nxt-Id -1.30 2.9900 -0.4600 -13.33% 3.4500 2.5100 11:47
HPTO Hopto Inc. -1.34 0.5000 -0.0200 -3.85% 0.5600 0.4990 11:58
SVLT Sunvault Energy Inc. -1.38 0.5400 -0.0550 -9.24% 0.5999 0.5011 12:02
AMBZ American Business Bank -1.40 29.5000 -0.5000 -1.67% 29.5000 29.1500 10:59
NAMG North American Oil -1.46 1.1500 -0.1100 -8.73% 1.3000 1.0700 12:08
SGBK Stonegate Bank [Fl] -1.52 21.5000 -0.7000 -3.15% 22.0400 21.5000 11:12
PTQMF Petaquilla Minerals -1.55 0.4300 -0.0400 -8.51% 0.4524 0.4300 11:54
SIAF Sino Agro Food Inc -1.59 0.4350 -0.0249 -5.41% 0.4600 0.4176 11:54
LIQT Blue Moose Media -1.76 2.5700 -0.1300 -4.81% 2.8100 2.5700 11:45
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 11:38
FNMFM Fed Natl Mtg Pfd E -2.82 10.0000 -1.0000 -9.09% 10.0000 10.0000 10:32
(0)
(0)