OTC/BB Most Active Stocks Tuesday, October 29, 201
Post# of 39337
Posted On: 10/29/2013 1:26:18 PM
OTC/BB Most Active Stocks Tuesday, October 29, 2013 1:25:54 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PFIE Profire Energy Inc +2.39 4.4900 +0.3100 +7.42% 4.7000 4.2000 13:08
FNMAI Fed Ntl Mtg Ser Q +2.03 5.8200 +0.3200 +5.82% 5.8200 5.5400 11:19
LTNC Labor Smart Inc +1.85 0.2850 +0.0340 +13.55% 0.2850 0.2580 13:03
STVI Snap Interactive +1.39 0.7400 +0.1000 +15.63% 0.7800 0.6900 13:08
FNMAT Federal Natl Pfd T +1.26 8.6000 +0.1000 +1.18% 8.6000 8.5000 12:49
FMCCT Federal Home Loan Mortgage Corporation. +1.20 10.7500 +0.3500 +3.37% 10.7500 10.4000 12:36
FMCKJ Freddie Mac Pfd Z +1.16 6.9000 +0.1400 +2.07% 6.9000 6.8100 12:40
FMCCJ Freddie Mac Pfd Q +1.16 10.5500 +0.3700 +3.63% 10.5500 10.4900 11:11
WTER Alkaline Water Company Inc. (The) +0.88 0.5400 +0.0320 +6.30% 0.5450 0.5050 13:04
XBTC Xhibit Corp. +0.82 1.4900 +0.0600 +4.20% 1.5900 1.3500 12:13
GLSO Glassesoff Inc. +0.78 1.2500 +0.0200 +1.63% 1.2800 1.2500 11:47
LBMH Liberator Medical Hl +0.74 2.2800 +0.0400 +1.79% 2.3000 2.2400 13:05
CRVW Careview Comm Inc +0.72 0.4800 +0.0200 +4.35% 0.5000 0.4420 12:10
PARR Par Pete Corp +0.63 2.3300 +0.0600 +2.64% 2.3300 2.2600 13:09
SHPR Poly Shield Technologies Inc +0.62 1.0180 +0.0280 +2.83% 1.0300 0.9600 12:55
AMZG American Eagle Energy Corp +0.60 2.1400 +0.0400 +1.90% 2.1400 2.1000 12:57
LPAD Lapolla Industries +0.55 0.4200 +0.0200 +5.00% 0.4200 0.4200 11:56
JUVF Juniata Valley Finl +0.49 17.2500 +0.0500 +0.29% 17.2500 17.2500 12:30
CLDS Cloud Star Corp +0.47 0.2600 +0.0100 +4.00% 0.2600 0.2400 13:06
ACLZ Accelerize New Media +0.44 1.5300 +0.0400 +2.68% 1.5500 1.4500 12:55
SNWV Sanuwave Health Inc +0.43 0.7800 +0.0100 +1.30% 0.7900 0.7700 11:56
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
FMBH First Mid Ill Bancshares Inc +0.38 22.2000 +0.2000 +0.91% 22.2000 22.2000 12:24
FMCCP Freddie Mac Pfd P +0.37 10.5500 +0.1000 +0.96% 10.5500 10.5500 11:13
ISDR Issuer Direct Corp +0.33 8.5500 +0.0400 +0.47% 8.5500 8.5500 12:29
SITO Single Touch Systems +0.31 0.6000 +0.0050 +0.84% 0.6050 0.5900 12:26
FNMAS Fannie Mae Pfd S +0.30 6.8000 +0.0800 +1.19% 6.8000 6.7000 13:10
NUIN Nutrastar Intl Inc +0.29 1.0200 +0.0200 +2.00% 1.0200 1.0200 10:14
MRIC Mri Interventions +0.28 1.5200 +0.0100 +0.66% 1.5300 1.5100 12:34
APPA A.P. Pharma +0.27 0.4500 +0.0050 +1.12% 0.4800 0.4500 13:07
WIEI Wonder Intl +0.26 0.9900 +0.0400 +4.21% 0.9900 0.8700 12:03
HIPP Hipcricket Inc +0.24 0.4600 +0.0050 +1.10% 0.4600 0.4460 12:36
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 13:07
FMCKO Fed Home Ln Mtg +0.17 5.3000 +0.0200 +0.38% 5.3000 5.3000 10:56
CZICF Canadian Zinc Corp +0.15 0.4500 +0.0024 +0.54% 0.4600 0.4500 12:27
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
BSSP Bassline Productions +0.11 1.8000 +0.0100 +0.56% 1.8000 1.6500 11:11
DAKP Mct Holding Corp. +0.08 2.3100 +0.0100 +0.43% 2.3100 2.2500 12:42
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
FVRG Forevergreen Worldwide Corporation +0.05 1.6000 +0.0100 +0.63% 1.6000 1.5200 12:25
AKPB Alaska Pac Bancshs +0.04 16.6000 +0.0500 +0.30% 16.6900 16.5000 12:05
PNDMF Pni Digital Media +0.01 0.7706 +0.0006 +0.08% 0.7810 0.7706 11:46
HIIT Hii Technologies unch 0.3650 unch unch 0.3650 0.3600 12:33
FMCKL Freddie Mac 6.02 Pfd unch 5.5500 unch unch 5.5500 5.5500 11:45
NHLD National Holdings unch 0.3700 unch unch 0.3780 0.3700 10:37
FNMAJ Fannie Mae Pfd R unch 6.0500 unch unch 6.0500 6.0000 11:46
FRAF Franklin Finl Svcs Corp unch 16.2000 unch unch 16.2000 16.2000 10:38
BMRA Biomerica Inc unch 0.8500 unch unch 0.9000 0.8500 10:45
CLCN Creative Learning Corp unch 1.8000 unch unch 1.8000 1.8000 09:52
PROP Propell Corp unch 0.3750 -0.0100 -2.60% 0.4300 0.3700 13:06
FNMFM Fed Natl Mtg Pfd E unch 11.0000 unch unch 11.0000 10.0000 13:00
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.6900 12:15
HPTO Hopto Inc. unch 0.5200 unch unch 0.5600 0.4990 12:40
ENGA Engage Mobility Inc. unch 2.7000 unch unch 2.7000 2.5700 12:55
TTNP Titan Pharma Inc unch 0.8700 unch unch 0.8900 0.8700 12:58
FNMAG Fannie Mae 5.375 I unch 10.4900 unch unch 10.4900 10.4900 09:30
SMTP Smtp Inc unch 1.0600 unch unch 1.0600 1.0500 11:08
FNMFN Federal National Mortgage Association unch 11.6000 unch unch 11.6000 11.6000 12:42
ZERO Save The World Air I unch 1.2200 unch unch 1.2400 1.2100 12:58
CWBK Commercewest Bk [Ca] -0.02 13.4900 -0.0100 -0.07% 13.4900 13.4900 11:27
MMTIF Micromem Tech Inc -0.03 0.4580 -0.0020 -0.43% 0.4590 0.4540 12:52
UREE U.S. Rare Earths Inc -0.09 2.3000 -0.0100 -0.43% 2.3000 2.2500 13:04
FNMA Fannie Mae -0.12 2.3800 -0.0200 -0.83% 2.4500 2.2700 13:10
OBJE Obscene Jeans Corp -0.17 0.3800 -0.0050 -1.30% 0.3950 0.3800 13:04
FMCC Freddie Mac -0.20 2.2800 -0.0300 -1.30% 2.3600 2.1500 13:10
FPMI Fluoropharma Medical Inc -0.31 0.6000 -0.0082 -1.35% 0.6011 0.6000 10:48
GTHP Guided Therapeutics -0.32 0.6000 -0.0050 -0.83% 0.6050 0.6000 12:22
SCRC Scripsamerica Inc -0.32 0.2600 -0.0200 -7.14% 0.3089 0.2540 13:10
HRAA Health Rev Assurn -0.36 0.2550 -0.0050 -1.92% 0.2590 0.2350 12:31
FMAR First Mariner Bancorp -0.38 0.9000 -0.0200 -2.17% 0.9200 0.8900 12:17
BZNE Biozone Pharm -0.39 0.7900 -0.0350 -4.24% 0.8470 0.7811 13:09
SNGX Soligenix Inc. -0.46 2.0000 -0.0300 -1.48% 2.0500 2.0000 12:41
NWIN Northwest Indiana Bancorp -0.46 24.5000 -0.2500 -1.01% 24.7500 24.5000 12:45
DECN Decision Diagnostics Corp -0.54 0.6900 -0.0200 -2.82% 0.7500 0.6900 13:09
XXII 22Nd Cent -0.60 1.1600 -0.0200 -1.69% 1.1700 1.1400 12:57
MEDA Media Analytics Corp -0.62 0.7000 -0.0400 -5.41% 0.7560 0.7000 10:49
IVDA Iveda Corporation. -0.70 1.8000 -0.1000 -5.26% 1.8000 1.7000 12:08
DUMA Duma Energy Corp -0.71 1.8700 -0.1000 -5.08% 2.0000 1.8700 13:10
VUZI Vuzix Corp -0.77 2.4200 -0.1200 -4.72% 2.5400 2.3500 13:00
CIGW Cig Wireless Corp -0.80 2.5000 -0.2000 -7.41% 2.7400 2.1300 12:05
TQLA Montalvo Spirits In -0.80 0.2800 -0.0100 -3.45% 0.2890 0.2800 12:31
UBIQ Ubiquity Broadcasting Corp. -0.95 10.5000 -0.8000 -7.08% 10.5000 9.6500 13:06
FTTN First Titan Corp. -1.10 1.3300 -0.1200 -8.28% 1.4400 1.2800 13:05
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
NXTD Nxt-Id -1.41 2.9500 -0.5000 -14.49% 3.4500 2.5100 12:26
MARA Marathon Patent Group Inc. -1.43 5.4000 -0.4000 -6.90% 5.5500 5.3200 13:10
NAMG North American Oil -1.46 1.1500 -0.1100 -8.73% 1.3000 1.0700 13:07
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
SFES Safestitch Medical -1.64 1.5000 -0.0800 -5.06% 1.6500 1.5000 12:33
LIQT Blue Moose Media -1.64 2.5800 -0.1200 -4.44% 2.8100 2.5700 12:54
SIAF Sino Agro Food Inc -1.65 0.4340 -0.0259 -5.63% 0.4600 0.4176 12:24
UMAX Umax Group Corp -1.70 0.6000 -0.2780 -31.66% 0.8600 0.6000 13:09
ENSV Enservco Corpporation -1.85 1.3600 -0.1200 -8.11% 1.4800 1.3200 13:01
DRIO Labstyle -2.11 2.3900 -0.1000 -4.02% 2.5000 2.3300 13:07
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PFIE Profire Energy Inc +2.39 4.4900 +0.3100 +7.42% 4.7000 4.2000 13:08
FNMAI Fed Ntl Mtg Ser Q +2.03 5.8200 +0.3200 +5.82% 5.8200 5.5400 11:19
LTNC Labor Smart Inc +1.85 0.2850 +0.0340 +13.55% 0.2850 0.2580 13:03
STVI Snap Interactive +1.39 0.7400 +0.1000 +15.63% 0.7800 0.6900 13:08
FNMAT Federal Natl Pfd T +1.26 8.6000 +0.1000 +1.18% 8.6000 8.5000 12:49
FMCCT Federal Home Loan Mortgage Corporation. +1.20 10.7500 +0.3500 +3.37% 10.7500 10.4000 12:36
FMCKJ Freddie Mac Pfd Z +1.16 6.9000 +0.1400 +2.07% 6.9000 6.8100 12:40
FMCCJ Freddie Mac Pfd Q +1.16 10.5500 +0.3700 +3.63% 10.5500 10.4900 11:11
WTER Alkaline Water Company Inc. (The) +0.88 0.5400 +0.0320 +6.30% 0.5450 0.5050 13:04
XBTC Xhibit Corp. +0.82 1.4900 +0.0600 +4.20% 1.5900 1.3500 12:13
GLSO Glassesoff Inc. +0.78 1.2500 +0.0200 +1.63% 1.2800 1.2500 11:47
LBMH Liberator Medical Hl +0.74 2.2800 +0.0400 +1.79% 2.3000 2.2400 13:05
CRVW Careview Comm Inc +0.72 0.4800 +0.0200 +4.35% 0.5000 0.4420 12:10
PARR Par Pete Corp +0.63 2.3300 +0.0600 +2.64% 2.3300 2.2600 13:09
SHPR Poly Shield Technologies Inc +0.62 1.0180 +0.0280 +2.83% 1.0300 0.9600 12:55
AMZG American Eagle Energy Corp +0.60 2.1400 +0.0400 +1.90% 2.1400 2.1000 12:57
LPAD Lapolla Industries +0.55 0.4200 +0.0200 +5.00% 0.4200 0.4200 11:56
JUVF Juniata Valley Finl +0.49 17.2500 +0.0500 +0.29% 17.2500 17.2500 12:30
CLDS Cloud Star Corp +0.47 0.2600 +0.0100 +4.00% 0.2600 0.2400 13:06
ACLZ Accelerize New Media +0.44 1.5300 +0.0400 +2.68% 1.5500 1.4500 12:55
SNWV Sanuwave Health Inc +0.43 0.7800 +0.0100 +1.30% 0.7900 0.7700 11:56
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
FMBH First Mid Ill Bancshares Inc +0.38 22.2000 +0.2000 +0.91% 22.2000 22.2000 12:24
FMCCP Freddie Mac Pfd P +0.37 10.5500 +0.1000 +0.96% 10.5500 10.5500 11:13
ISDR Issuer Direct Corp +0.33 8.5500 +0.0400 +0.47% 8.5500 8.5500 12:29
SITO Single Touch Systems +0.31 0.6000 +0.0050 +0.84% 0.6050 0.5900 12:26
FNMAS Fannie Mae Pfd S +0.30 6.8000 +0.0800 +1.19% 6.8000 6.7000 13:10
NUIN Nutrastar Intl Inc +0.29 1.0200 +0.0200 +2.00% 1.0200 1.0200 10:14
MRIC Mri Interventions +0.28 1.5200 +0.0100 +0.66% 1.5300 1.5100 12:34
APPA A.P. Pharma +0.27 0.4500 +0.0050 +1.12% 0.4800 0.4500 13:07
WIEI Wonder Intl +0.26 0.9900 +0.0400 +4.21% 0.9900 0.8700 12:03
HIPP Hipcricket Inc +0.24 0.4600 +0.0050 +1.10% 0.4600 0.4460 12:36
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 13:07
FMCKO Fed Home Ln Mtg +0.17 5.3000 +0.0200 +0.38% 5.3000 5.3000 10:56
CZICF Canadian Zinc Corp +0.15 0.4500 +0.0024 +0.54% 0.4600 0.4500 12:27
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
BSSP Bassline Productions +0.11 1.8000 +0.0100 +0.56% 1.8000 1.6500 11:11
DAKP Mct Holding Corp. +0.08 2.3100 +0.0100 +0.43% 2.3100 2.2500 12:42
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
FVRG Forevergreen Worldwide Corporation +0.05 1.6000 +0.0100 +0.63% 1.6000 1.5200 12:25
AKPB Alaska Pac Bancshs +0.04 16.6000 +0.0500 +0.30% 16.6900 16.5000 12:05
PNDMF Pni Digital Media +0.01 0.7706 +0.0006 +0.08% 0.7810 0.7706 11:46
HIIT Hii Technologies unch 0.3650 unch unch 0.3650 0.3600 12:33
FMCKL Freddie Mac 6.02 Pfd unch 5.5500 unch unch 5.5500 5.5500 11:45
NHLD National Holdings unch 0.3700 unch unch 0.3780 0.3700 10:37
FNMAJ Fannie Mae Pfd R unch 6.0500 unch unch 6.0500 6.0000 11:46
FRAF Franklin Finl Svcs Corp unch 16.2000 unch unch 16.2000 16.2000 10:38
BMRA Biomerica Inc unch 0.8500 unch unch 0.9000 0.8500 10:45
CLCN Creative Learning Corp unch 1.8000 unch unch 1.8000 1.8000 09:52
PROP Propell Corp unch 0.3750 -0.0100 -2.60% 0.4300 0.3700 13:06
FNMFM Fed Natl Mtg Pfd E unch 11.0000 unch unch 11.0000 10.0000 13:00
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.6900 12:15
HPTO Hopto Inc. unch 0.5200 unch unch 0.5600 0.4990 12:40
ENGA Engage Mobility Inc. unch 2.7000 unch unch 2.7000 2.5700 12:55
TTNP Titan Pharma Inc unch 0.8700 unch unch 0.8900 0.8700 12:58
FNMAG Fannie Mae 5.375 I unch 10.4900 unch unch 10.4900 10.4900 09:30
SMTP Smtp Inc unch 1.0600 unch unch 1.0600 1.0500 11:08
FNMFN Federal National Mortgage Association unch 11.6000 unch unch 11.6000 11.6000 12:42
ZERO Save The World Air I unch 1.2200 unch unch 1.2400 1.2100 12:58
CWBK Commercewest Bk [Ca] -0.02 13.4900 -0.0100 -0.07% 13.4900 13.4900 11:27
MMTIF Micromem Tech Inc -0.03 0.4580 -0.0020 -0.43% 0.4590 0.4540 12:52
UREE U.S. Rare Earths Inc -0.09 2.3000 -0.0100 -0.43% 2.3000 2.2500 13:04
FNMA Fannie Mae -0.12 2.3800 -0.0200 -0.83% 2.4500 2.2700 13:10
OBJE Obscene Jeans Corp -0.17 0.3800 -0.0050 -1.30% 0.3950 0.3800 13:04
FMCC Freddie Mac -0.20 2.2800 -0.0300 -1.30% 2.3600 2.1500 13:10
FPMI Fluoropharma Medical Inc -0.31 0.6000 -0.0082 -1.35% 0.6011 0.6000 10:48
GTHP Guided Therapeutics -0.32 0.6000 -0.0050 -0.83% 0.6050 0.6000 12:22
SCRC Scripsamerica Inc -0.32 0.2600 -0.0200 -7.14% 0.3089 0.2540 13:10
HRAA Health Rev Assurn -0.36 0.2550 -0.0050 -1.92% 0.2590 0.2350 12:31
FMAR First Mariner Bancorp -0.38 0.9000 -0.0200 -2.17% 0.9200 0.8900 12:17
BZNE Biozone Pharm -0.39 0.7900 -0.0350 -4.24% 0.8470 0.7811 13:09
SNGX Soligenix Inc. -0.46 2.0000 -0.0300 -1.48% 2.0500 2.0000 12:41
NWIN Northwest Indiana Bancorp -0.46 24.5000 -0.2500 -1.01% 24.7500 24.5000 12:45
DECN Decision Diagnostics Corp -0.54 0.6900 -0.0200 -2.82% 0.7500 0.6900 13:09
XXII 22Nd Cent -0.60 1.1600 -0.0200 -1.69% 1.1700 1.1400 12:57
MEDA Media Analytics Corp -0.62 0.7000 -0.0400 -5.41% 0.7560 0.7000 10:49
IVDA Iveda Corporation. -0.70 1.8000 -0.1000 -5.26% 1.8000 1.7000 12:08
DUMA Duma Energy Corp -0.71 1.8700 -0.1000 -5.08% 2.0000 1.8700 13:10
VUZI Vuzix Corp -0.77 2.4200 -0.1200 -4.72% 2.5400 2.3500 13:00
CIGW Cig Wireless Corp -0.80 2.5000 -0.2000 -7.41% 2.7400 2.1300 12:05
TQLA Montalvo Spirits In -0.80 0.2800 -0.0100 -3.45% 0.2890 0.2800 12:31
UBIQ Ubiquity Broadcasting Corp. -0.95 10.5000 -0.8000 -7.08% 10.5000 9.6500 13:06
FTTN First Titan Corp. -1.10 1.3300 -0.1200 -8.28% 1.4400 1.2800 13:05
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
NXTD Nxt-Id -1.41 2.9500 -0.5000 -14.49% 3.4500 2.5100 12:26
MARA Marathon Patent Group Inc. -1.43 5.4000 -0.4000 -6.90% 5.5500 5.3200 13:10
NAMG North American Oil -1.46 1.1500 -0.1100 -8.73% 1.3000 1.0700 13:07
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
SFES Safestitch Medical -1.64 1.5000 -0.0800 -5.06% 1.6500 1.5000 12:33
LIQT Blue Moose Media -1.64 2.5800 -0.1200 -4.44% 2.8100 2.5700 12:54
SIAF Sino Agro Food Inc -1.65 0.4340 -0.0259 -5.63% 0.4600 0.4176 12:24
UMAX Umax Group Corp -1.70 0.6000 -0.2780 -31.66% 0.8600 0.6000 13:09
ENSV Enservco Corpporation -1.85 1.3600 -0.1200 -8.11% 1.4800 1.3200 13:01
DRIO Labstyle -2.11 2.3900 -0.1000 -4.02% 2.5000 2.3300 13:07
(0)
(0)