OTC/BB Most Active Stocks Tuesday, October 29, 201
Post# of 39334
Posted On: 10/29/2013 2:28:31 PM
OTC/BB Most Active Stocks Tuesday, October 29, 2013 2:28:08 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
LTNC Labor Smart Inc +2.20 0.2900 +0.0390 +15.54% 0.2940 0.2580 14:10
STVI Snap Interactive +2.09 0.7400 +0.1000 +15.63% 0.7800 0.6900 13:41
FNMAI Fed Ntl Mtg Ser Q +2.03 5.8200 +0.3200 +5.82% 5.8200 5.5400 11:19
FNMAT Federal Natl Pfd T +1.26 8.5500 +0.0500 +0.59% 8.6000 8.5000 13:59
FMCCT Federal Home Loan Mortgage Corporation. +1.20 10.7500 +0.3500 +3.37% 10.7500 10.4000 12:36
PFIE Profire Energy Inc +1.19 4.3500 +0.1700 +4.07% 4.7000 4.2000 14:11
FMCCJ Freddie Mac Pfd Q +1.16 10.3200 +0.1400 +1.38% 10.5500 10.3200 14:08
FMCCL Freddie Mac Var RTS +1.13 10.5000 +0.2500 +2.44% 10.5000 10.5000 13:29
ENGA Engage Mobility Inc. +1.05 3.0000 +0.3000 +11.11% 3.0000 2.5700 13:54
PARR Par Pete Corp +0.94 2.3300 +0.0600 +2.64% 2.3300 2.2600 14:06
SITO Single Touch Systems +0.90 0.6100 +0.0150 +2.52% 0.6100 0.5900 13:48
LBMH Liberator Medical Hl +0.85 2.3100 +0.0700 +3.12% 2.3100 2.2400 14:12
SNWV Sanuwave Health Inc +0.84 0.7900 +0.0200 +2.60% 0.8000 0.7700 13:48
FMCKJ Freddie Mac Pfd Z +0.83 6.8700 +0.1100 +1.63% 6.9300 6.8100 14:07
XBTC Xhibit Corp. +0.82 1.4900 +0.0600 +4.20% 1.5900 1.3500 13:32
NROM Noble Romans Inc +0.79 1.4700 +0.0200 +1.38% 1.4700 1.4600 13:39
GLSO Glassesoff Inc. +0.78 1.2500 +0.0200 +1.63% 1.2800 1.2500 11:47
WTER Alkaline Water Company Inc. (The) +0.78 0.5390 +0.0310 +6.10% 0.5450 0.5050 14:11
CRVW Careview Comm Inc +0.72 0.4800 +0.0200 +4.35% 0.5000 0.4420 14:06
CLDS Cloud Star Corp +0.69 0.2650 +0.0150 +6.00% 0.2650 0.2400 13:54
VPIG Virtual Piggy Inc +0.67 1.0400 +0.0300 +2.97% 1.0500 1.0200 13:47
EXAD Experience Art & Design Inc. +0.66 1.2500 +0.1000 +8.70% 1.2500 1.0000 13:39
SHPR Poly Shield Technologies Inc +0.62 1.0180 +0.0280 +2.83% 1.0300 0.9600 12:55
FNMAS Fannie Mae Pfd S +0.60 6.7700 +0.0500 +0.74% 6.8000 6.7000 14:02
AMZG American Eagle Energy Corp +0.60 2.1400 +0.0400 +1.90% 2.1400 2.1000 14:11
LPAD Lapolla Industries +0.55 0.4200 +0.0200 +5.00% 0.4200 0.4200 11:56
APPA A.P. Pharma +0.54 0.4550 +0.0100 +2.25% 0.4800 0.4500 13:56
JUVF Juniata Valley Finl +0.49 17.2500 +0.0500 +0.29% 17.2500 17.2500 12:30
ACLZ Accelerize New Media +0.44 1.5300 +0.0400 +2.68% 1.5500 1.4500 13:11
DUMA Duma Energy Corp +0.42 2.0000 +0.0300 +1.52% 2.0000 1.8700 13:18
DAKP Mct Holding Corp. +0.40 2.3500 +0.0500 +2.17% 2.3500 2.2500 13:48
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 8.4600 -0.0500 -0.59% 8.5500 8.4600 14:11
NUIN Nutrastar Intl Inc +0.29 1.0200 +0.0200 +2.00% 1.0200 1.0200 10:14
PROP Propell Corp +0.28 0.4000 +0.0150 +3.90% 0.4300 0.3700 14:11
MRIC Mri Interventions +0.28 1.5200 +0.0100 +0.66% 1.5300 1.5100 13:52
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
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 13:54
CBNY Community National Bank +0.14 13.3000 +0.0500 +0.38% 13.3000 13.3000 10:53
BRBW Brunswick Bancorp +0.14 5.0300 +0.0300 +0.60% 5.0300 5.0200 13:59
BSSP Bassline Productions +0.11 1.8000 +0.0100 +0.56% 1.8000 1.6500 11:11
DIRI Direct Insite Cp +0.05 1.6500 +0.0020 +0.12% 1.6500 1.6500 11:17
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
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.6900 12:15
ZERO Save The World Air I unch 1.2200 unch unch 1.2400 1.2100 14:05
SMTP Smtp Inc unch 1.0600 unch unch 1.0600 1.0500 11:08
FNMAG Fannie Mae 5.375 I unch 10.4900 unch unch 10.4900 10.4900 09:30
HPTO Hopto Inc. unch 0.5200 unch unch 0.5600 0.4990 14:12
HIIT Hii Technologies unch 0.3700 +0.0050 +1.37% 0.3700 0.3600 13:56
TTNP Titan Pharma Inc unch 0.8700 unch unch 0.8900 0.8700 13:52
CLCN Creative Learning Corp unch 1.8000 unch unch 1.8000 1.8000 09:52
FMCKI Federal Home Loan Mortgage Corporation. unch 5.5300 +0.0200 +0.36% 5.5300 5.5000 13:58
FMCKL Freddie Mac 6.02 Pfd unch 5.5500 unch unch 5.5500 5.5500 11:45
FNMFM Fed Natl Mtg Pfd E unch 11.0000 unch unch 11.0000 10.0000 13:00
NHLD National Holdings unch 0.3750 +0.0050 +1.35% 0.3780 0.3700 13:55
FNMFN Federal National Mortgage Association unch 11.7300 +0.1300 +1.12% 11.7300 11.6000 14:11
CWBK Commercewest Bk [Ca] -0.02 13.4500 -0.0500 -0.37% 13.4900 13.4500 14:09
MMTIF Micromem Tech Inc -0.03 0.4676 +0.0076 +1.65% 0.4676 0.4540 13:57
UREE U.S. Rare Earths Inc -0.09 2.3000 -0.0100 -0.43% 2.3000 2.2500 14:09
FNMA Fannie Mae -0.12 2.4200 +0.0200 +0.83% 2.4500 2.2700 14:12
SNGX Soligenix Inc. -0.15 2.0200 -0.0100 -0.49% 2.0500 2.0000 13:14
OBJE Obscene Jeans Corp -0.17 0.3800 -0.0050 -1.30% 0.3950 0.3800 13:31
FMCC Freddie Mac -0.20 2.3000 -0.0100 -0.43% 2.3600 2.1500 14:12
SCRC Scripsamerica Inc -0.23 0.2690 -0.0110 -3.93% 0.3089 0.2540 14:12
FPMI Fluoropharma Medical Inc -0.31 0.6000 -0.0082 -1.35% 0.6011 0.6000 10:48
FNMAJ Fannie Mae Pfd R -0.36 6.0000 -0.0500 -0.83% 6.0500 6.0000 13:32
HRAA Health Rev Assurn -0.36 0.2550 -0.0050 -1.92% 0.2590 0.2350 13:20
FMAR First Mariner Bancorp -0.38 0.9000 -0.0200 -2.17% 0.9200 0.8900 12:17
NWIN Northwest Indiana Bancorp -0.46 24.5000 -0.2500 -1.01% 24.7500 24.5000 12:45
BMRA Biomerica Inc -0.46 0.8150 -0.0350 -4.12% 0.9000 0.8150 13:14
HIPP Hipcricket Inc -0.48 0.4540 -0.0010 -0.22% 0.4600 0.4450 14:06
CSBB C S B Bancorp Ohio -0.49 18.9000 -0.1000 -0.53% 19.0100 18.9000 13:46
TQLA Montalvo Spirits In -0.56 0.2830 -0.0070 -2.41% 0.2890 0.2800 14:10
MEDA Media Analytics Corp -0.62 0.7000 -0.0400 -5.41% 0.7560 0.7000 10:49
BZNE Biozone Pharm -0.64 0.7520 -0.0730 -8.85% 0.8470 0.7410 14:07
IVDA Iveda Corporation. -0.70 1.8000 -0.1000 -5.26% 1.8000 1.7000 12:08
LIQT Blue Moose Media -0.71 2.5800 -0.1200 -4.44% 2.8100 2.5700 13:54
VUZI Vuzix Corp -0.77 2.4900 -0.0500 -1.97% 2.5400 2.3500 14:12
FTTN First Titan Corp. -0.82 1.3300 -0.1200 -8.28% 1.4400 1.2800 14:03
DECN Decision Diagnostics Corp -0.82 0.6720 -0.0380 -5.35% 0.7500 0.6600 14:11
UBIQ Ubiquity Broadcasting Corp. -0.95 10.5000 -0.8000 -7.08% 10.5000 9.6500 13:06
FNMAO Fannie Mae Noncum G -1.08 10.3900 -0.1100 -1.05% 10.3900 10.1900 13:51
MARA Marathon Patent Group Inc. -1.09 5.5000 -0.3000 -5.17% 5.5500 5.3200 14:09
CIGW Cig Wireless Corp -1.21 2.4000 -0.3000 -11.11% 2.7400 2.1300 13:49
SFES Safestitch Medical -1.26 1.5200 -0.0600 -3.80% 1.6500 1.5000 13:26
SVLT Sunvault Energy Inc. -1.38 0.5500 -0.0450 -7.56% 0.5999 0.5011 14:02
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
XXII 22Nd Cent -1.46 1.1600 -0.0200 -1.69% 1.1700 1.1100 14:06
SGBK Stonegate Bank [Fl] -1.52 21.5000 -0.7000 -3.15% 22.0400 21.5000 11:12
GTHP Guided Therapeutics -1.53 0.5800 -0.0250 -4.13% 0.6050 0.5800 13:24
PTQMF Petaquilla Minerals -1.55 0.4300 -0.0400 -8.51% 0.4524 0.4300 11:54
DMPI Delmar Pharma -1.57 1.0000 -0.1800 -15.25% 1.0000 1.0000 13:23
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
LTNC Labor Smart Inc +2.20 0.2900 +0.0390 +15.54% 0.2940 0.2580 14:10
STVI Snap Interactive +2.09 0.7400 +0.1000 +15.63% 0.7800 0.6900 13:41
FNMAI Fed Ntl Mtg Ser Q +2.03 5.8200 +0.3200 +5.82% 5.8200 5.5400 11:19
FNMAT Federal Natl Pfd T +1.26 8.5500 +0.0500 +0.59% 8.6000 8.5000 13:59
FMCCT Federal Home Loan Mortgage Corporation. +1.20 10.7500 +0.3500 +3.37% 10.7500 10.4000 12:36
PFIE Profire Energy Inc +1.19 4.3500 +0.1700 +4.07% 4.7000 4.2000 14:11
FMCCJ Freddie Mac Pfd Q +1.16 10.3200 +0.1400 +1.38% 10.5500 10.3200 14:08
FMCCL Freddie Mac Var RTS +1.13 10.5000 +0.2500 +2.44% 10.5000 10.5000 13:29
ENGA Engage Mobility Inc. +1.05 3.0000 +0.3000 +11.11% 3.0000 2.5700 13:54
PARR Par Pete Corp +0.94 2.3300 +0.0600 +2.64% 2.3300 2.2600 14:06
SITO Single Touch Systems +0.90 0.6100 +0.0150 +2.52% 0.6100 0.5900 13:48
LBMH Liberator Medical Hl +0.85 2.3100 +0.0700 +3.12% 2.3100 2.2400 14:12
SNWV Sanuwave Health Inc +0.84 0.7900 +0.0200 +2.60% 0.8000 0.7700 13:48
FMCKJ Freddie Mac Pfd Z +0.83 6.8700 +0.1100 +1.63% 6.9300 6.8100 14:07
XBTC Xhibit Corp. +0.82 1.4900 +0.0600 +4.20% 1.5900 1.3500 13:32
NROM Noble Romans Inc +0.79 1.4700 +0.0200 +1.38% 1.4700 1.4600 13:39
GLSO Glassesoff Inc. +0.78 1.2500 +0.0200 +1.63% 1.2800 1.2500 11:47
WTER Alkaline Water Company Inc. (The) +0.78 0.5390 +0.0310 +6.10% 0.5450 0.5050 14:11
CRVW Careview Comm Inc +0.72 0.4800 +0.0200 +4.35% 0.5000 0.4420 14:06
CLDS Cloud Star Corp +0.69 0.2650 +0.0150 +6.00% 0.2650 0.2400 13:54
VPIG Virtual Piggy Inc +0.67 1.0400 +0.0300 +2.97% 1.0500 1.0200 13:47
EXAD Experience Art & Design Inc. +0.66 1.2500 +0.1000 +8.70% 1.2500 1.0000 13:39
SHPR Poly Shield Technologies Inc +0.62 1.0180 +0.0280 +2.83% 1.0300 0.9600 12:55
FNMAS Fannie Mae Pfd S +0.60 6.7700 +0.0500 +0.74% 6.8000 6.7000 14:02
AMZG American Eagle Energy Corp +0.60 2.1400 +0.0400 +1.90% 2.1400 2.1000 14:11
LPAD Lapolla Industries +0.55 0.4200 +0.0200 +5.00% 0.4200 0.4200 11:56
APPA A.P. Pharma +0.54 0.4550 +0.0100 +2.25% 0.4800 0.4500 13:56
JUVF Juniata Valley Finl +0.49 17.2500 +0.0500 +0.29% 17.2500 17.2500 12:30
ACLZ Accelerize New Media +0.44 1.5300 +0.0400 +2.68% 1.5500 1.4500 13:11
DUMA Duma Energy Corp +0.42 2.0000 +0.0300 +1.52% 2.0000 1.8700 13:18
DAKP Mct Holding Corp. +0.40 2.3500 +0.0500 +2.17% 2.3500 2.2500 13:48
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 8.4600 -0.0500 -0.59% 8.5500 8.4600 14:11
NUIN Nutrastar Intl Inc +0.29 1.0200 +0.0200 +2.00% 1.0200 1.0200 10:14
PROP Propell Corp +0.28 0.4000 +0.0150 +3.90% 0.4300 0.3700 14:11
MRIC Mri Interventions +0.28 1.5200 +0.0100 +0.66% 1.5300 1.5100 13:52
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
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 13:54
CBNY Community National Bank +0.14 13.3000 +0.0500 +0.38% 13.3000 13.3000 10:53
BRBW Brunswick Bancorp +0.14 5.0300 +0.0300 +0.60% 5.0300 5.0200 13:59
BSSP Bassline Productions +0.11 1.8000 +0.0100 +0.56% 1.8000 1.6500 11:11
DIRI Direct Insite Cp +0.05 1.6500 +0.0020 +0.12% 1.6500 1.6500 11:17
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
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.6900 12:15
ZERO Save The World Air I unch 1.2200 unch unch 1.2400 1.2100 14:05
SMTP Smtp Inc unch 1.0600 unch unch 1.0600 1.0500 11:08
FNMAG Fannie Mae 5.375 I unch 10.4900 unch unch 10.4900 10.4900 09:30
HPTO Hopto Inc. unch 0.5200 unch unch 0.5600 0.4990 14:12
HIIT Hii Technologies unch 0.3700 +0.0050 +1.37% 0.3700 0.3600 13:56
TTNP Titan Pharma Inc unch 0.8700 unch unch 0.8900 0.8700 13:52
CLCN Creative Learning Corp unch 1.8000 unch unch 1.8000 1.8000 09:52
FMCKI Federal Home Loan Mortgage Corporation. unch 5.5300 +0.0200 +0.36% 5.5300 5.5000 13:58
FMCKL Freddie Mac 6.02 Pfd unch 5.5500 unch unch 5.5500 5.5500 11:45
FNMFM Fed Natl Mtg Pfd E unch 11.0000 unch unch 11.0000 10.0000 13:00
NHLD National Holdings unch 0.3750 +0.0050 +1.35% 0.3780 0.3700 13:55
FNMFN Federal National Mortgage Association unch 11.7300 +0.1300 +1.12% 11.7300 11.6000 14:11
CWBK Commercewest Bk [Ca] -0.02 13.4500 -0.0500 -0.37% 13.4900 13.4500 14:09
MMTIF Micromem Tech Inc -0.03 0.4676 +0.0076 +1.65% 0.4676 0.4540 13:57
UREE U.S. Rare Earths Inc -0.09 2.3000 -0.0100 -0.43% 2.3000 2.2500 14:09
FNMA Fannie Mae -0.12 2.4200 +0.0200 +0.83% 2.4500 2.2700 14:12
SNGX Soligenix Inc. -0.15 2.0200 -0.0100 -0.49% 2.0500 2.0000 13:14
OBJE Obscene Jeans Corp -0.17 0.3800 -0.0050 -1.30% 0.3950 0.3800 13:31
FMCC Freddie Mac -0.20 2.3000 -0.0100 -0.43% 2.3600 2.1500 14:12
SCRC Scripsamerica Inc -0.23 0.2690 -0.0110 -3.93% 0.3089 0.2540 14:12
FPMI Fluoropharma Medical Inc -0.31 0.6000 -0.0082 -1.35% 0.6011 0.6000 10:48
FNMAJ Fannie Mae Pfd R -0.36 6.0000 -0.0500 -0.83% 6.0500 6.0000 13:32
HRAA Health Rev Assurn -0.36 0.2550 -0.0050 -1.92% 0.2590 0.2350 13:20
FMAR First Mariner Bancorp -0.38 0.9000 -0.0200 -2.17% 0.9200 0.8900 12:17
NWIN Northwest Indiana Bancorp -0.46 24.5000 -0.2500 -1.01% 24.7500 24.5000 12:45
BMRA Biomerica Inc -0.46 0.8150 -0.0350 -4.12% 0.9000 0.8150 13:14
HIPP Hipcricket Inc -0.48 0.4540 -0.0010 -0.22% 0.4600 0.4450 14:06
CSBB C S B Bancorp Ohio -0.49 18.9000 -0.1000 -0.53% 19.0100 18.9000 13:46
TQLA Montalvo Spirits In -0.56 0.2830 -0.0070 -2.41% 0.2890 0.2800 14:10
MEDA Media Analytics Corp -0.62 0.7000 -0.0400 -5.41% 0.7560 0.7000 10:49
BZNE Biozone Pharm -0.64 0.7520 -0.0730 -8.85% 0.8470 0.7410 14:07
IVDA Iveda Corporation. -0.70 1.8000 -0.1000 -5.26% 1.8000 1.7000 12:08
LIQT Blue Moose Media -0.71 2.5800 -0.1200 -4.44% 2.8100 2.5700 13:54
VUZI Vuzix Corp -0.77 2.4900 -0.0500 -1.97% 2.5400 2.3500 14:12
FTTN First Titan Corp. -0.82 1.3300 -0.1200 -8.28% 1.4400 1.2800 14:03
DECN Decision Diagnostics Corp -0.82 0.6720 -0.0380 -5.35% 0.7500 0.6600 14:11
UBIQ Ubiquity Broadcasting Corp. -0.95 10.5000 -0.8000 -7.08% 10.5000 9.6500 13:06
FNMAO Fannie Mae Noncum G -1.08 10.3900 -0.1100 -1.05% 10.3900 10.1900 13:51
MARA Marathon Patent Group Inc. -1.09 5.5000 -0.3000 -5.17% 5.5500 5.3200 14:09
CIGW Cig Wireless Corp -1.21 2.4000 -0.3000 -11.11% 2.7400 2.1300 13:49
SFES Safestitch Medical -1.26 1.5200 -0.0600 -3.80% 1.6500 1.5000 13:26
SVLT Sunvault Energy Inc. -1.38 0.5500 -0.0450 -7.56% 0.5999 0.5011 14:02
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
XXII 22Nd Cent -1.46 1.1600 -0.0200 -1.69% 1.1700 1.1100 14:06
SGBK Stonegate Bank [Fl] -1.52 21.5000 -0.7000 -3.15% 22.0400 21.5000 11:12
GTHP Guided Therapeutics -1.53 0.5800 -0.0250 -4.13% 0.6050 0.5800 13:24
PTQMF Petaquilla Minerals -1.55 0.4300 -0.0400 -8.51% 0.4524 0.4300 11:54
DMPI Delmar Pharma -1.57 1.0000 -0.1800 -15.25% 1.0000 1.0000 13:23
(0)
(0)