OTC/BB Most Active Stocks Wednesday, October 30, 2013 10:34:34 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMFM Fed Natl Mtg Pfd E +3.00 12.1250 +1.1250 +10.23% 12.1250 12.1250 09:30
NROM Noble Romans Inc +1.16 1.5000 +0.0300 +2.04% 1.5000 1.5000 09:30
NXTD Nxt-Id +1.11 3.9500 +0.4500 +12.86% 3.9600 3.9000 10:13
CLDS Cloud Star Corp +0.92 0.3350 +0.0300 +9.84% 0.3350 0.2800 10:15
UREE U.S. Rare Earths Inc +0.88 2.4000 +0.1000 +4.35% 2.5000 2.4000 09:47
GLSO Glassesoff Inc. +0.78 1.2500 +0.0200 +1.63% 1.2700 1.2500 09:34
HIPP Hipcricket Inc +0.73 0.4755 +0.0160 +3.48% 0.4900 0.4650 10:15
FNMAS Fannie Mae Pfd S +0.70 6.8700 +0.0700 +1.03% 6.8700 6.8000 10:19
FMCKL Freddie Mac 6.02 Pfd +0.57 5.6500 +0.1000 +1.80% 5.6500 5.6000 09:41
FRAF Franklin Finl Svcs Corp +0.46 16.0500 +0.0400 +0.25% 16.0500 16.0500 09:30
SNWV Sanuwave Health Inc +0.41 0.8000 +0.0099 +1.25% 0.8100 0.8000 10:08
SITO Single Touch Systems +0.36 0.6060 +0.0060 +1.00% 0.6060 0.6050 10:10
VUZI Vuzix Corp +0.33 2.4799 +0.0499 +2.05% 2.4900 2.4001 09:50
LBMH Liberator Medical Hl +0.30 2.3400 +0.0200 +0.86% 2.3500 2.3300 10:18
ZERO Save The World Air I +0.30 1.2400 +0.0100 +0.81% 1.2400 1.2200 09:58
PARR Par Pete Corp +0.29 2.3900 +0.0200 +0.84% 2.4800 2.3700 10:19
HIIT Hii Technologies +0.27 0.3750 +0.0050 +1.35% 0.3750 0.3750 09:33
VPIG Virtual Piggy Inc +0.23 1.0200 +0.0100 +0.99% 1.0200 1.0100 10:11
SHPR Poly Shield Technologies Inc +0.18 1.0280 +0.0080 +0.78% 1.0280 1.0280 10:18
FMCKJ Freddie Mac Pfd Z +0.17 6.8500 +0.0200 +0.29% 6.8500 6.8300 10:18
BRBW Brunswick Bancorp +0.14 5.0500 +0.0200 +0.40% 5.0500 5.0300 10:15
TTNP Titan Pharma Inc +0.11 0.8780 +0.0080 +0.92% 0.8797 0.8500 10:17
AKPB Alaska Pac Bancshs +0.10 16.7200 +0.1200 +0.72% 16.7200 16.7200 10:01
FVRG Forevergreen Worldwide Corporation +0.01 1.6420 +0.0020 +0.12% 1.6500 1.6000 10:11
OBJE Obscene Jeans Corp unch 0.3750 unch unch 0.3750 0.3700 09:58
DRIO Labstyle unch 2.4000 unch unch 2.4000 2.3000 10:00
FNMAO Fannie Mae Noncum G unch 10.3900 unch unch 10.3900 10.3900 10:11
CZFS Citizens Fincl Svcs unch 47.0000 unch unch 47.0000 47.0000 09:33
MRIC Mri Interventions unch 1.5100 unch unch 1.5200 1.5100 09:50
AMZG American Eagle Energy Corp unch 2.2000 unch unch 2.2200 2.1800 10:16
HPTO Hopto Inc. unch 0.5200 unch unch 0.5200 0.5012 09:50
SNGX Soligenix Inc. unch 2.0100 unch unch 2.0200 2.0100 09:58
FMBH First Mid Ill Bancshares Inc unch 22.2000 unch unch 22.2000 22.2000 09:14
FNMFN Federal National Mortgage Association unch 11.6000 unch unch 11.6000 11.6000 10:12
WTER Alkaline Water Company Inc. (The) unch 0.5400 unch unch 0.5490 0.5400 10:18
FNMAG Fannie Mae 5.375 I unch 10.4900 unch unch 10.4900 10.4900 09:30
UBIQ Ubiquity Broadcasting Corp. unch 10.5000 unch unch 10.5000 10.5000 09:41
OPLI Ophthalix Inc -0.01 4.9900 -0.0200 -0.40% 5.0100 4.9900 09:57
FNMAT Federal Natl Pfd T -0.10 8.8000 -0.0100 -0.11% 8.9900 8.8000 10:12
LTNC Labor Smart Inc -0.10 0.2880 -0.0020 -0.69% 0.2880 0.2880 09:30
AEGA Aegea Inc. -0.12 2.2300 -0.0100 -0.45% 2.2300 2.2300 09:31
SCRC Scripsamerica Inc -0.15 0.2690 -0.0060 -2.18% 0.2800 0.2660 10:07
DAKP Mct Holding Corp. -0.17 2.3200 -0.0200 -0.85% 2.3200 2.3200 10:07
FNMA Fannie Mae -0.18 2.3900 -0.0300 -1.24% 2.4600 2.3300 10:19
ACLZ Accelerize New Media -0.23 1.5000 -0.0200 -1.32% 1.5000 1.5000 10:00
MMTIF Micromem Tech Inc -0.26 0.4200 -0.0190 -4.33% 0.4200 0.4101 10:00
MEDA Media Analytics Corp -0.27 0.6850 -0.0150 -2.14% 0.6850 0.6850 09:32
VASO Vasomedical Inc -0.27 0.2720 -0.0020 -0.73% 0.2800 0.2720 09:45
SIAF Sino Agro Food Inc -0.33 0.4350 -0.0050 -1.14% 0.4400 0.4320 09:57
IVDA Iveda Corporation. -0.36 1.7500 -0.0500 -2.78% 1.7550 1.7500 10:03
FMCC Freddie Mac -0.40 2.2800 -0.0600 -2.56% 2.3400 2.2200 10:19
XBTC Xhibit Corp. -0.48 1.5200 -0.0400 -2.56% 1.5200 1.5200 10:07
TQLA Montalvo Spirits In -0.49 0.2810 -0.0060 -2.09% 0.2858 0.2810 09:51
SGMZ Sungame Corp -0.49 7.5000 -0.8700 -10.39% 7.5000 7.5000 09:41
DECN Decision Diagnostics Corp -0.54 0.6900 -0.0200 -2.82% 0.7300 0.6900 10:18
PUGE Puget Technologies -0.63 1.3000 -0.0800 -5.80% 1.4300 1.2600 10:17
CZICF Canadian Zinc Corp -0.65 0.4450 -0.0100 -2.20% 0.4550 0.4450 10:16
XXII 22Nd Cent -0.66 1.1500 -0.0200 -1.71% 1.1500 1.1500 10:01
BZNE Biozone Pharm -0.70 0.7400 -0.0600 -7.50% 0.8025 0.7200 10:19
FTTN First Titan Corp. -0.77 1.3100 -0.1100 -7.75% 1.4200 1.3100 10:14
FMCKM Federal Home Ln Mtg -0.82 5.3700 -0.1200 -2.19% 5.3700 5.3700 09:32
ENSV Enservco Corpporation -0.83 1.3300 -0.0500 -3.62% 1.4300 1.3300 10:12
STVI Snap Interactive -0.87 0.7000 -0.0400 -5.41% 0.7400 0.7000 10:08
NAMG North American Oil -0.97 1.1000 -0.0600 -5.17% 1.1700 1.0500 10:17
FMAR First Mariner Bancorp -1.01 0.9000 -0.0500 -5.26% 0.9500 0.9000 10:12
BFDI Brekford Intl Corp -1.17 0.4300 -0.0300 -6.52% 0.4330 0.4300 10:03
APPA A.P. Pharma -1.51 0.4300 -0.0300 -6.52% 0.4650 0.4300 10:18
BYLK Baylake Corp -1.58 10.8500 -0.1000 -0.91% 10.8500 10.8500 09:55
ENGA Engage Mobility Inc. -2.32 2.4500 -0.7000 -22.22% 3.0000 2.4500 09:44
PFIE Profire Energy Inc -2.47 3.8500 -0.3000 -7.23% 4.1000 3.8500 10:18
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMFM Fed Natl Mtg Pfd E +3.00 12.1250 +1.1250 +10.23% 12.1250 12.1250 09:30
NROM Noble Romans Inc +1.16 1.5000 +0.0300 +2.04% 1.5000 1.5000 09:30
NXTD Nxt-Id +1.11 3.9500 +0.4500 +12.86% 3.9600 3.9000 10:13
CLDS Cloud Star Corp +0.92 0.3350 +0.0300 +9.84% 0.3350 0.2800 10:15
UREE U.S. Rare Earths Inc +0.88 2.4000 +0.1000 +4.35% 2.5000 2.4000 09:47
GLSO Glassesoff Inc. +0.78 1.2500 +0.0200 +1.63% 1.2700 1.2500 09:34
HIPP Hipcricket Inc +0.73 0.4755 +0.0160 +3.48% 0.4900 0.4650 10:15
FNMAS Fannie Mae Pfd S +0.70 6.8700 +0.0700 +1.03% 6.8700 6.8000 10:19
FMCKL Freddie Mac 6.02 Pfd +0.57 5.6500 +0.1000 +1.80% 5.6500 5.6000 09:41
FRAF Franklin Finl Svcs Corp +0.46 16.0500 +0.0400 +0.25% 16.0500 16.0500 09:30
SNWV Sanuwave Health Inc +0.41 0.8000 +0.0099 +1.25% 0.8100 0.8000 10:08
SITO Single Touch Systems +0.36 0.6060 +0.0060 +1.00% 0.6060 0.6050 10:10
VUZI Vuzix Corp +0.33 2.4799 +0.0499 +2.05% 2.4900 2.4001 09:50
LBMH Liberator Medical Hl +0.30 2.3400 +0.0200 +0.86% 2.3500 2.3300 10:18
ZERO Save The World Air I +0.30 1.2400 +0.0100 +0.81% 1.2400 1.2200 09:58
PARR Par Pete Corp +0.29 2.3900 +0.0200 +0.84% 2.4800 2.3700 10:19
HIIT Hii Technologies +0.27 0.3750 +0.0050 +1.35% 0.3750 0.3750 09:33
VPIG Virtual Piggy Inc +0.23 1.0200 +0.0100 +0.99% 1.0200 1.0100 10:11
SHPR Poly Shield Technologies Inc +0.18 1.0280 +0.0080 +0.78% 1.0280 1.0280 10:18
FMCKJ Freddie Mac Pfd Z +0.17 6.8500 +0.0200 +0.29% 6.8500 6.8300 10:18
BRBW Brunswick Bancorp +0.14 5.0500 +0.0200 +0.40% 5.0500 5.0300 10:15
TTNP Titan Pharma Inc +0.11 0.8780 +0.0080 +0.92% 0.8797 0.8500 10:17
AKPB Alaska Pac Bancshs +0.10 16.7200 +0.1200 +0.72% 16.7200 16.7200 10:01
FVRG Forevergreen Worldwide Corporation +0.01 1.6420 +0.0020 +0.12% 1.6500 1.6000 10:11
OBJE Obscene Jeans Corp unch 0.3750 unch unch 0.3750 0.3700 09:58
DRIO Labstyle unch 2.4000 unch unch 2.4000 2.3000 10:00
FNMAO Fannie Mae Noncum G unch 10.3900 unch unch 10.3900 10.3900 10:11
CZFS Citizens Fincl Svcs unch 47.0000 unch unch 47.0000 47.0000 09:33
MRIC Mri Interventions unch 1.5100 unch unch 1.5200 1.5100 09:50
AMZG American Eagle Energy Corp unch 2.2000 unch unch 2.2200 2.1800 10:16
HPTO Hopto Inc. unch 0.5200 unch unch 0.5200 0.5012 09:50
SNGX Soligenix Inc. unch 2.0100 unch unch 2.0200 2.0100 09:58
FMBH First Mid Ill Bancshares Inc unch 22.2000 unch unch 22.2000 22.2000 09:14
FNMFN Federal National Mortgage Association unch 11.6000 unch unch 11.6000 11.6000 10:12
WTER Alkaline Water Company Inc. (The) unch 0.5400 unch unch 0.5490 0.5400 10:18
FNMAG Fannie Mae 5.375 I unch 10.4900 unch unch 10.4900 10.4900 09:30
UBIQ Ubiquity Broadcasting Corp. unch 10.5000 unch unch 10.5000 10.5000 09:41
OPLI Ophthalix Inc -0.01 4.9900 -0.0200 -0.40% 5.0100 4.9900 09:57
FNMAT Federal Natl Pfd T -0.10 8.8000 -0.0100 -0.11% 8.9900 8.8000 10:12
LTNC Labor Smart Inc -0.10 0.2880 -0.0020 -0.69% 0.2880 0.2880 09:30
AEGA Aegea Inc. -0.12 2.2300 -0.0100 -0.45% 2.2300 2.2300 09:31
SCRC Scripsamerica Inc -0.15 0.2690 -0.0060 -2.18% 0.2800 0.2660 10:07
DAKP Mct Holding Corp. -0.17 2.3200 -0.0200 -0.85% 2.3200 2.3200 10:07
FNMA Fannie Mae -0.18 2.3900 -0.0300 -1.24% 2.4600 2.3300 10:19
ACLZ Accelerize New Media -0.23 1.5000 -0.0200 -1.32% 1.5000 1.5000 10:00
MMTIF Micromem Tech Inc -0.26 0.4200 -0.0190 -4.33% 0.4200 0.4101 10:00
MEDA Media Analytics Corp -0.27 0.6850 -0.0150 -2.14% 0.6850 0.6850 09:32
VASO Vasomedical Inc -0.27 0.2720 -0.0020 -0.73% 0.2800 0.2720 09:45
SIAF Sino Agro Food Inc -0.33 0.4350 -0.0050 -1.14% 0.4400 0.4320 09:57
IVDA Iveda Corporation. -0.36 1.7500 -0.0500 -2.78% 1.7550 1.7500 10:03
FMCC Freddie Mac -0.40 2.2800 -0.0600 -2.56% 2.3400 2.2200 10:19
XBTC Xhibit Corp. -0.48 1.5200 -0.0400 -2.56% 1.5200 1.5200 10:07
TQLA Montalvo Spirits In -0.49 0.2810 -0.0060 -2.09% 0.2858 0.2810 09:51
SGMZ Sungame Corp -0.49 7.5000 -0.8700 -10.39% 7.5000 7.5000 09:41
DECN Decision Diagnostics Corp -0.54 0.6900 -0.0200 -2.82% 0.7300 0.6900 10:18
PUGE Puget Technologies -0.63 1.3000 -0.0800 -5.80% 1.4300 1.2600 10:17
CZICF Canadian Zinc Corp -0.65 0.4450 -0.0100 -2.20% 0.4550 0.4450 10:16
XXII 22Nd Cent -0.66 1.1500 -0.0200 -1.71% 1.1500 1.1500 10:01
BZNE Biozone Pharm -0.70 0.7400 -0.0600 -7.50% 0.8025 0.7200 10:19
FTTN First Titan Corp. -0.77 1.3100 -0.1100 -7.75% 1.4200 1.3100 10:14
FMCKM Federal Home Ln Mtg -0.82 5.3700 -0.1200 -2.19% 5.3700 5.3700 09:32
ENSV Enservco Corpporation -0.83 1.3300 -0.0500 -3.62% 1.4300 1.3300 10:12
STVI Snap Interactive -0.87 0.7000 -0.0400 -5.41% 0.7400 0.7000 10:08
NAMG North American Oil -0.97 1.1000 -0.0600 -5.17% 1.1700 1.0500 10:17
FMAR First Mariner Bancorp -1.01 0.9000 -0.0500 -5.26% 0.9500 0.9000 10:12
BFDI Brekford Intl Corp -1.17 0.4300 -0.0300 -6.52% 0.4330 0.4300 10:03
APPA A.P. Pharma -1.51 0.4300 -0.0300 -6.52% 0.4650 0.4300 10:18
BYLK Baylake Corp -1.58 10.8500 -0.1000 -0.91% 10.8500 10.8500 09:55
ENGA Engage Mobility Inc. -2.32 2.4500 -0.7000 -22.22% 3.0000 2.4500 09:44
PFIE Profire Energy Inc -2.47 3.8500 -0.3000 -7.23% 4.1000 3.8500 10:18
