OTC/BB Most Active Stocks Wednesday, October 30, 2
Post# of 39317
Posted On: 10/30/2013 11:37:10 AM
OTC/BB Most Active Stocks Wednesday, October 30, 2013 11:36:47 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
VASO Vasomedical Inc +2.53 0.2980 +0.0240 +8.76% 0.2980 0.2720 11:11
FRAF Franklin Finl Svcs Corp +1.96 16.2000 +0.1900 +1.19% 16.2000 16.0500 11:03
FNMAS Fannie Mae Pfd S +1.89 7.0000 +0.2000 +2.94% 7.0800 6.8000 11:18
FMCKM Federal Home Ln Mtg +1.64 5.7400 +0.2500 +4.55% 5.7400 5.3700 10:53
FNMAJ Fannie Mae Pfd R +1.46 6.2500 +0.2000 +3.31% 6.2500 5.9600 10:57
FMCKL Freddie Mac 6.02 Pfd +1.36 5.8000 +0.2500 +4.50% 5.8000 5.6000 10:41
NXTD Nxt-Id +1.32 3.8500 +0.3500 +10.00% 4.1500 3.8500 11:18
CLDS Cloud Star Corp +1.19 0.3450 +0.0400 +13.11% 0.3450 0.2800 11:17
FNMAL Fed Natl Mtg Pfd M +1.16 10.5000 +0.3000 +2.94% 10.5000 10.5000 10:58
FMCKJ Freddie Mac Pfd Z +1.14 6.9700 +0.1400 +2.05% 7.0500 6.8300 11:10
SNWV Sanuwave Health Inc +1.13 0.8180 +0.0279 +3.53% 0.8190 0.8000 10:59
FNMAO Fannie Mae Noncum G +1.08 10.6900 +0.3000 +2.89% 10.6900 10.3900 10:56
HIPP Hipcricket Inc +0.93 0.4800 +0.0205 +4.46% 0.4900 0.4650 11:13
DMPI Delmar Pharma +0.89 1.1000 +0.1000 +10.00% 1.1000 1.0100 10:33
FMCCL Freddie Mac Var RTS +0.80 10.7500 +0.2500 +2.38% 10.7500 10.5000 11:19
MEDA Media Analytics Corp +0.75 0.7440 +0.0440 +6.29% 0.7440 0.6850 11:17
FNMAP Fannie Mae Pfd F +0.71 10.6500 +0.1500 +1.43% 10.6500 10.4800 11:01
FNMAI Fed Ntl Mtg Ser Q +0.67 5.8000 +0.1000 +1.75% 5.8000 5.7000 10:45
PARR Par Pete Corp +0.59 2.4000 +0.0300 +1.27% 2.4800 2.3700 11:21
VUZI Vuzix Corp +0.46 2.5000 +0.0700 +2.88% 2.5200 2.4001 11:06
FMCCT Federal Home Loan Mortgage Corporation. +0.40 10.8700 +0.1200 +1.12% 10.8700 10.8700 11:12
PROP Propell Corp +0.31 0.4000 +0.0100 +2.56% 0.4000 0.4000 10:56
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
FNMFN Federal National Mortgage Association +0.22 11.6800 +0.0800 +0.69% 11.6800 11.6000 10:36
SHPR Poly Shield Technologies Inc +0.18 1.0280 +0.0080 +0.78% 1.0280 1.0280 10:18
BRBW Brunswick Bancorp +0.14 5.0500 +0.0200 +0.40% 5.0500 5.0300 11:15
CIGW Cig Wireless Corp +0.13 2.4300 +0.0300 +1.25% 2.4300 2.4300 11:03
AKPB Alaska Pac Bancshs +0.10 16.7200 +0.1200 +0.72% 16.7200 16.7200 10:01
FMBH First Mid Ill Bancshares Inc +0.09 22.2500 +0.0500 +0.23% 22.2500 22.2000 10:36
FVRG Forevergreen Worldwide Corporation +0.09 1.6600 +0.0200 +1.22% 1.6800 1.6000 10:54
FMCKO Fed Home Ln Mtg +0.08 5.4500 +0.0100 +0.18% 5.4500 5.4400 10:43
UMAX Umax Group Corp +0.07 0.7230 +0.0030 +0.42% 0.7250 0.7200 11:17
FNMAG Fannie Mae 5.375 I +0.05 10.5000 +0.0100 +0.10% 10.5000 10.4900 11:00
MMTIF Micromem Tech Inc +0.01 0.4300 -0.0090 -2.05% 0.4400 0.4101 11:17
AEGA Aegea Inc. unch 2.2400 unch unch 2.2400 2.2300 11:18
LPAD Lapolla Industries unch 0.4200 unch unch 0.4200 0.4200 10:26
CRVW Careview Comm Inc unch 0.4700 unch unch 0.4700 0.4500 10:42
CZFS Citizens Fincl Svcs unch 47.0000 unch unch 47.0000 47.0000 09:33
NHLD National Holdings unch 0.3700 unch unch 0.3700 0.3700 11:18
HPTO Hopto Inc. unch 0.5200 unch unch 0.5200 0.5012 09:50
WTER Alkaline Water Company Inc. (The) unch 0.5425 +0.0025 +0.46% 0.5490 0.5400 11:18
BYLK Baylake Corp unch 10.9500 unch unch 10.9500 10.8500 10:27
HRAA Health Rev Assurn unch 0.2550 unch unch 0.2550 0.2401 11:05
AMZG American Eagle Energy Corp unch 2.2000 unch unch 2.2200 2.1800 10:16
OBJE Obscene Jeans Corp unch 0.3750 unch unch 0.3750 0.3700 10:57
NROM Noble Romans Inc unch 1.4700 unch unch 1.5000 1.4700 11:08
FMCCJ Freddie Mac Pfd Q unch 10.8000 +0.4200 +4.05% 10.8000 10.3800 11:19
ACLZ Accelerize New Media unch 1.5200 unch unch 1.5200 1.4600 11:12
SITO Single Touch Systems unch 0.6000 unch unch 0.6060 0.6000 11:04
UBIQ Ubiquity Broadcasting Corp. -0.01 10.4900 -0.0100 -0.10% 10.5000 10.4900 10:45
OPLI Ophthalix Inc -0.01 4.9900 -0.0200 -0.40% 5.0100 4.9900 09:57
FMCCP Freddie Mac Pfd P -0.04 10.5400 -0.0100 -0.09% 10.5400 10.5400 11:03
TQLA Montalvo Spirits In -0.10 0.2858 -0.0012 -0.42% 0.2858 0.2810 10:26
SCRC Scripsamerica Inc -0.11 0.2700 -0.0050 -1.82% 0.2800 0.2660 11:14
SNGX Soligenix Inc. -0.16 2.0000 -0.0100 -0.50% 2.0200 1.9100 11:00
FNMAT Federal Natl Pfd T -0.20 8.7900 -0.0200 -0.23% 8.9900 8.5000 11:14
TTNP Titan Pharma Inc -0.21 0.8520 -0.0180 -2.07% 0.8797 0.8500 11:18
MRIC Mri Interventions -0.29 1.5000 -0.0100 -0.66% 1.5200 1.5000 11:01
ZERO Save The World Air I -0.30 1.2200 -0.0100 -0.81% 1.2400 1.2100 11:18
IVDA Iveda Corporation. -0.36 1.7500 -0.0500 -2.78% 1.7550 1.7500 10:03
FNMA Fannie Mae -0.41 2.3600 -0.0600 -2.48% 2.4600 2.3300 11:21
UREE U.S. Rare Earths Inc -0.46 2.2500 -0.0500 -2.17% 2.5000 2.2500 11:08
XBTC Xhibit Corp. -0.48 1.5200 -0.0400 -2.56% 1.5200 1.5200 10:07
SGMZ Sungame Corp -0.49 7.5000 -0.8700 -10.39% 7.5000 7.5000 09:41
ENSV Enservco Corpporation -0.50 1.3500 -0.0300 -2.17% 1.4300 1.3300 10:58
LTNC Labor Smart Inc -0.50 0.2800 -0.0100 -3.45% 0.2880 0.2800 11:09
APPA A.P. Pharma -0.53 0.4500 -0.0100 -2.17% 0.4650 0.4300 11:11
FMCC Freddie Mac -0.53 2.2600 -0.0800 -3.42% 2.3400 2.2200 11:21
CZICF Canadian Zinc Corp -0.58 0.4460 -0.0090 -1.98% 0.4550 0.4450 11:11
DUMA Duma Energy Corp -0.59 1.9600 -0.0400 -2.00% 1.9600 1.9600 10:20
PUGE Puget Technologies -0.63 1.3000 -0.0800 -5.80% 1.4300 1.2600 11:12
DECN Decision Diagnostics Corp -0.68 0.6900 -0.0200 -2.82% 0.7300 0.6850 11:20
ENGA Engage Mobility Inc. -0.72 2.9500 -0.2000 -6.35% 3.0000 2.4500 11:08
LBMH Liberator Medical Hl -0.75 2.2700 -0.0500 -2.16% 2.3500 2.2700 11:21
DAKP Mct Holding Corp. -0.75 2.2500 -0.0900 -3.85% 2.3200 2.2500 10:44
BZNE Biozone Pharm -0.76 0.7385 -0.0615 -7.69% 0.8025 0.7200 11:19
GLSO Glassesoff Inc. -0.79 1.2100 -0.0200 -1.63% 1.2700 1.2100 10:29
SIAF Sino Agro Food Inc -0.80 0.4280 -0.0120 -2.73% 0.4400 0.4260 11:09
FTTN First Titan Corp. -0.84 1.3000 -0.1200 -8.45% 1.4200 1.3000 10:58
NAMG North American Oil -0.84 1.1100 -0.0500 -4.31% 1.1700 1.0500 11:17
HZNM Horizon Minerals Cor -0.85 0.4500 -0.0200 -4.26% 0.4500 0.3800 11:04
CLCN Creative Learning Corp -0.97 1.7200 -0.0800 -4.44% 1.7200 1.7200 10:55
XXII 22Nd Cent -0.99 1.1300 -0.0400 -3.42% 1.1700 1.1300 11:20
FMAR First Mariner Bancorp -1.01 0.9000 -0.0500 -5.26% 0.9500 0.8900 10:44
BFDI Brekford Intl Corp -1.17 0.4300 -0.0300 -6.52% 0.4330 0.4300 10:03
DRIO Labstyle -1.25 2.3400 -0.0600 -2.50% 2.4000 2.3000 10:51
SVLT Sunvault Energy Inc. -1.33 0.5010 -0.0490 -8.91% 0.5500 0.5010 11:11
STVI Snap Interactive -1.68 0.6610 -0.0790 -10.68% 0.7400 0.6610 10:55
PFIE Profire Energy Inc -3.14 3.5500 -0.6000 -14.46% 4.1000 3.4600 11:15
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
VASO Vasomedical Inc +2.53 0.2980 +0.0240 +8.76% 0.2980 0.2720 11:11
FRAF Franklin Finl Svcs Corp +1.96 16.2000 +0.1900 +1.19% 16.2000 16.0500 11:03
FNMAS Fannie Mae Pfd S +1.89 7.0000 +0.2000 +2.94% 7.0800 6.8000 11:18
FMCKM Federal Home Ln Mtg +1.64 5.7400 +0.2500 +4.55% 5.7400 5.3700 10:53
FNMAJ Fannie Mae Pfd R +1.46 6.2500 +0.2000 +3.31% 6.2500 5.9600 10:57
FMCKL Freddie Mac 6.02 Pfd +1.36 5.8000 +0.2500 +4.50% 5.8000 5.6000 10:41
NXTD Nxt-Id +1.32 3.8500 +0.3500 +10.00% 4.1500 3.8500 11:18
CLDS Cloud Star Corp +1.19 0.3450 +0.0400 +13.11% 0.3450 0.2800 11:17
FNMAL Fed Natl Mtg Pfd M +1.16 10.5000 +0.3000 +2.94% 10.5000 10.5000 10:58
FMCKJ Freddie Mac Pfd Z +1.14 6.9700 +0.1400 +2.05% 7.0500 6.8300 11:10
SNWV Sanuwave Health Inc +1.13 0.8180 +0.0279 +3.53% 0.8190 0.8000 10:59
FNMAO Fannie Mae Noncum G +1.08 10.6900 +0.3000 +2.89% 10.6900 10.3900 10:56
HIPP Hipcricket Inc +0.93 0.4800 +0.0205 +4.46% 0.4900 0.4650 11:13
DMPI Delmar Pharma +0.89 1.1000 +0.1000 +10.00% 1.1000 1.0100 10:33
FMCCL Freddie Mac Var RTS +0.80 10.7500 +0.2500 +2.38% 10.7500 10.5000 11:19
MEDA Media Analytics Corp +0.75 0.7440 +0.0440 +6.29% 0.7440 0.6850 11:17
FNMAP Fannie Mae Pfd F +0.71 10.6500 +0.1500 +1.43% 10.6500 10.4800 11:01
FNMAI Fed Ntl Mtg Ser Q +0.67 5.8000 +0.1000 +1.75% 5.8000 5.7000 10:45
PARR Par Pete Corp +0.59 2.4000 +0.0300 +1.27% 2.4800 2.3700 11:21
VUZI Vuzix Corp +0.46 2.5000 +0.0700 +2.88% 2.5200 2.4001 11:06
FMCCT Federal Home Loan Mortgage Corporation. +0.40 10.8700 +0.1200 +1.12% 10.8700 10.8700 11:12
PROP Propell Corp +0.31 0.4000 +0.0100 +2.56% 0.4000 0.4000 10:56
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
FNMFN Federal National Mortgage Association +0.22 11.6800 +0.0800 +0.69% 11.6800 11.6000 10:36
SHPR Poly Shield Technologies Inc +0.18 1.0280 +0.0080 +0.78% 1.0280 1.0280 10:18
BRBW Brunswick Bancorp +0.14 5.0500 +0.0200 +0.40% 5.0500 5.0300 11:15
CIGW Cig Wireless Corp +0.13 2.4300 +0.0300 +1.25% 2.4300 2.4300 11:03
AKPB Alaska Pac Bancshs +0.10 16.7200 +0.1200 +0.72% 16.7200 16.7200 10:01
FMBH First Mid Ill Bancshares Inc +0.09 22.2500 +0.0500 +0.23% 22.2500 22.2000 10:36
FVRG Forevergreen Worldwide Corporation +0.09 1.6600 +0.0200 +1.22% 1.6800 1.6000 10:54
FMCKO Fed Home Ln Mtg +0.08 5.4500 +0.0100 +0.18% 5.4500 5.4400 10:43
UMAX Umax Group Corp +0.07 0.7230 +0.0030 +0.42% 0.7250 0.7200 11:17
FNMAG Fannie Mae 5.375 I +0.05 10.5000 +0.0100 +0.10% 10.5000 10.4900 11:00
MMTIF Micromem Tech Inc +0.01 0.4300 -0.0090 -2.05% 0.4400 0.4101 11:17
AEGA Aegea Inc. unch 2.2400 unch unch 2.2400 2.2300 11:18
LPAD Lapolla Industries unch 0.4200 unch unch 0.4200 0.4200 10:26
CRVW Careview Comm Inc unch 0.4700 unch unch 0.4700 0.4500 10:42
CZFS Citizens Fincl Svcs unch 47.0000 unch unch 47.0000 47.0000 09:33
NHLD National Holdings unch 0.3700 unch unch 0.3700 0.3700 11:18
HPTO Hopto Inc. unch 0.5200 unch unch 0.5200 0.5012 09:50
WTER Alkaline Water Company Inc. (The) unch 0.5425 +0.0025 +0.46% 0.5490 0.5400 11:18
BYLK Baylake Corp unch 10.9500 unch unch 10.9500 10.8500 10:27
HRAA Health Rev Assurn unch 0.2550 unch unch 0.2550 0.2401 11:05
AMZG American Eagle Energy Corp unch 2.2000 unch unch 2.2200 2.1800 10:16
OBJE Obscene Jeans Corp unch 0.3750 unch unch 0.3750 0.3700 10:57
NROM Noble Romans Inc unch 1.4700 unch unch 1.5000 1.4700 11:08
FMCCJ Freddie Mac Pfd Q unch 10.8000 +0.4200 +4.05% 10.8000 10.3800 11:19
ACLZ Accelerize New Media unch 1.5200 unch unch 1.5200 1.4600 11:12
SITO Single Touch Systems unch 0.6000 unch unch 0.6060 0.6000 11:04
UBIQ Ubiquity Broadcasting Corp. -0.01 10.4900 -0.0100 -0.10% 10.5000 10.4900 10:45
OPLI Ophthalix Inc -0.01 4.9900 -0.0200 -0.40% 5.0100 4.9900 09:57
FMCCP Freddie Mac Pfd P -0.04 10.5400 -0.0100 -0.09% 10.5400 10.5400 11:03
TQLA Montalvo Spirits In -0.10 0.2858 -0.0012 -0.42% 0.2858 0.2810 10:26
SCRC Scripsamerica Inc -0.11 0.2700 -0.0050 -1.82% 0.2800 0.2660 11:14
SNGX Soligenix Inc. -0.16 2.0000 -0.0100 -0.50% 2.0200 1.9100 11:00
FNMAT Federal Natl Pfd T -0.20 8.7900 -0.0200 -0.23% 8.9900 8.5000 11:14
TTNP Titan Pharma Inc -0.21 0.8520 -0.0180 -2.07% 0.8797 0.8500 11:18
MRIC Mri Interventions -0.29 1.5000 -0.0100 -0.66% 1.5200 1.5000 11:01
ZERO Save The World Air I -0.30 1.2200 -0.0100 -0.81% 1.2400 1.2100 11:18
IVDA Iveda Corporation. -0.36 1.7500 -0.0500 -2.78% 1.7550 1.7500 10:03
FNMA Fannie Mae -0.41 2.3600 -0.0600 -2.48% 2.4600 2.3300 11:21
UREE U.S. Rare Earths Inc -0.46 2.2500 -0.0500 -2.17% 2.5000 2.2500 11:08
XBTC Xhibit Corp. -0.48 1.5200 -0.0400 -2.56% 1.5200 1.5200 10:07
SGMZ Sungame Corp -0.49 7.5000 -0.8700 -10.39% 7.5000 7.5000 09:41
ENSV Enservco Corpporation -0.50 1.3500 -0.0300 -2.17% 1.4300 1.3300 10:58
LTNC Labor Smart Inc -0.50 0.2800 -0.0100 -3.45% 0.2880 0.2800 11:09
APPA A.P. Pharma -0.53 0.4500 -0.0100 -2.17% 0.4650 0.4300 11:11
FMCC Freddie Mac -0.53 2.2600 -0.0800 -3.42% 2.3400 2.2200 11:21
CZICF Canadian Zinc Corp -0.58 0.4460 -0.0090 -1.98% 0.4550 0.4450 11:11
DUMA Duma Energy Corp -0.59 1.9600 -0.0400 -2.00% 1.9600 1.9600 10:20
PUGE Puget Technologies -0.63 1.3000 -0.0800 -5.80% 1.4300 1.2600 11:12
DECN Decision Diagnostics Corp -0.68 0.6900 -0.0200 -2.82% 0.7300 0.6850 11:20
ENGA Engage Mobility Inc. -0.72 2.9500 -0.2000 -6.35% 3.0000 2.4500 11:08
LBMH Liberator Medical Hl -0.75 2.2700 -0.0500 -2.16% 2.3500 2.2700 11:21
DAKP Mct Holding Corp. -0.75 2.2500 -0.0900 -3.85% 2.3200 2.2500 10:44
BZNE Biozone Pharm -0.76 0.7385 -0.0615 -7.69% 0.8025 0.7200 11:19
GLSO Glassesoff Inc. -0.79 1.2100 -0.0200 -1.63% 1.2700 1.2100 10:29
SIAF Sino Agro Food Inc -0.80 0.4280 -0.0120 -2.73% 0.4400 0.4260 11:09
FTTN First Titan Corp. -0.84 1.3000 -0.1200 -8.45% 1.4200 1.3000 10:58
NAMG North American Oil -0.84 1.1100 -0.0500 -4.31% 1.1700 1.0500 11:17
HZNM Horizon Minerals Cor -0.85 0.4500 -0.0200 -4.26% 0.4500 0.3800 11:04
CLCN Creative Learning Corp -0.97 1.7200 -0.0800 -4.44% 1.7200 1.7200 10:55
XXII 22Nd Cent -0.99 1.1300 -0.0400 -3.42% 1.1700 1.1300 11:20
FMAR First Mariner Bancorp -1.01 0.9000 -0.0500 -5.26% 0.9500 0.8900 10:44
BFDI Brekford Intl Corp -1.17 0.4300 -0.0300 -6.52% 0.4330 0.4300 10:03
DRIO Labstyle -1.25 2.3400 -0.0600 -2.50% 2.4000 2.3000 10:51
SVLT Sunvault Energy Inc. -1.33 0.5010 -0.0490 -8.91% 0.5500 0.5010 11:11
STVI Snap Interactive -1.68 0.6610 -0.0790 -10.68% 0.7400 0.6610 10:55
PFIE Profire Energy Inc -3.14 3.5500 -0.6000 -14.46% 4.1000 3.4600 11:15
(0)
(0)