OTC/BB Most Active Stocks Wednesday, October 30, 2
Post# of 39317
Posted On: 10/30/2013 12:39:23 PM
OTC/BB Most Active Stocks Wednesday, October 30, 2013 12:38:59 PM
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
AMZZ Amazonica Corp +2.02 0.6900 +0.0300 +4.55% 0.6900 0.6900 12:11
FMCKO Fed Home Ln Mtg +2.01 5.7000 +0.2600 +4.78% 5.7000 5.4400 12:07
FRAF Franklin Finl Svcs Corp +1.96 16.2000 +0.1900 +1.19% 16.2000 16.0500 12:07
FNMAS Fannie Mae Pfd S +1.89 7.0050 +0.2050 +3.01% 7.0800 6.8000 12:21
FNMAI Fed Ntl Mtg Ser Q +1.86 6.0000 +0.3000 +5.26% 6.0000 5.7000 12:04
FMCKI Federal Home Loan Mortgage Corporation. +1.78 5.9400 +0.3200 +5.69% 5.9400 5.9400 12:10
NTIP Network-1 Sec Solu +1.77 1.7000 +0.0500 +3.03% 1.7000 1.7000 11:50
FMCKM Federal Home Ln Mtg +1.64 5.7400 +0.2500 +4.55% 5.7400 5.3700 10:53
FMCKL Freddie Mac 6.02 Pfd +1.60 5.8500 +0.3000 +5.41% 5.8500 5.6000 11:37
FMCKJ Freddie Mac Pfd Z +1.52 7.0200 +0.1900 +2.78% 7.0500 6.8300 12:09
FMCCJ Freddie Mac Pfd Q +1.28 10.8000 +0.4200 +4.05% 10.8000 10.3800 11:19
FMCCO Freddie Mac 5.81 O +1.25 10.7700 +0.6100 +6.00% 10.7700 10.7700 11:46
NXTD Nxt-Id +1.22 4.0000 +0.5000 +14.29% 4.1500 3.8500 12:05
FNMAJ Fannie Mae Pfd R +1.19 6.2100 +0.1600 +2.64% 6.2500 5.9600 11:33
FNMAL Fed Natl Mtg Pfd M +1.16 10.5000 +0.3000 +2.94% 10.5000 10.5000 10:58
FMCCL Freddie Mac Var RTS +1.10 10.7500 +0.2500 +2.38% 10.7500 10.5000 11:19
FNMAO Fannie Mae Noncum G +1.08 10.6900 +0.3000 +2.89% 10.6900 10.3900 10:56
CLDS Cloud Star Corp +1.06 0.3600 +0.0550 +18.03% 0.3600 0.2800 12:23
HIPP Hipcricket Inc +0.93 0.4800 +0.0205 +4.46% 0.4900 0.4650 12:05
DMPI Delmar Pharma +0.89 1.1000 +0.1000 +10.00% 1.1000 1.0100 12:22
DCBF Dcb Financial Corp +0.87 6.1000 +0.0500 +0.83% 6.1500 6.1000 12:17
MEDA Media Analytics Corp +0.75 0.7440 +0.0440 +6.29% 0.7440 0.6800 12:00
FMCCP Freddie Mac Pfd P +0.72 10.7500 +0.2000 +1.90% 10.7500 10.5400 11:48
FNMAP Fannie Mae Pfd F +0.71 10.6500 +0.1500 +1.43% 10.6500 10.4800 11:01
VUZI Vuzix Corp +0.59 2.5200 +0.0900 +3.70% 2.5400 2.4001 12:17
PARR Par Pete Corp +0.59 2.4100 +0.0400 +1.69% 2.4800 2.3700 12:22
FMBH First Mid Ill Bancshares Inc +0.56 22.5000 +0.3000 +1.35% 22.5000 22.2000 12:14
SHPR Poly Shield Technologies Inc +0.44 1.0400 +0.0200 +1.96% 1.0400 1.0280 11:50
FMCCT Federal Home Loan Mortgage Corporation. +0.44 10.8800 +0.1300 +1.21% 10.8800 10.8700 11:25
FNMFN Federal National Mortgage Association +0.42 11.7500 +0.1500 +1.29% 11.8000 11.6000 12:05
SNWV Sanuwave Health Inc +0.41 0.8000 +0.0099 +1.25% 0.8190 0.8000 11:42
HRAA Health Rev Assurn +0.39 0.2600 +0.0050 +1.96% 0.2600 0.2401 11:21
PROP Propell Corp +0.38 0.4025 +0.0125 +3.21% 0.4100 0.3900 12:19
FNMAG Fannie Mae 5.375 I +0.29 10.5500 +0.0600 +0.57% 10.5500 10.4900 11:47
MARA Marathon Patent Group Inc. +0.18 5.7500 +0.0500 +0.88% 5.7500 5.7500 11:43
FVRG Forevergreen Worldwide Corporation +0.13 1.6800 +0.0400 +2.44% 1.6800 1.6000 12:22
PNDMF Pni Digital Media +0.12 0.7800 +0.0060 +0.78% 0.7882 0.7800 11:43
AKPB Alaska Pac Bancshs +0.10 16.7200 +0.1200 +0.72% 16.7200 16.7200 10:01
MMTIF Micromem Tech Inc +0.08 0.4450 +0.0060 +1.37% 0.4480 0.4101 12:04
BRBW Brunswick Bancorp +0.07 5.0400 +0.0100 +0.20% 5.0500 5.0300 11:38
SCRC Scripsamerica Inc +0.05 0.2775 +0.0025 +0.91% 0.2800 0.2660 12:08
UMAX Umax Group Corp +0.04 0.7230 +0.0030 +0.42% 0.7250 0.7200 11:17
WTER Alkaline Water Company Inc. (The) +0.03 0.5420 +0.0020 +0.37% 0.5490 0.5350 12:23
ACLZ Accelerize New Media unch 1.5200 unch unch 1.5200 1.4600 11:12
HIIT Hii Technologies unch 0.3700 unch unch 0.3750 0.3700 11:41
CZFS Citizens Fincl Svcs unch 47.0000 unch unch 47.0000 47.0000 09:33
UBIQ Ubiquity Broadcasting Corp. unch 10.5000 unch unch 10.5000 10.2500 12:14
AEGA Aegea Inc. unch 2.2400 unch unch 2.2400 2.2300 12:16
LPAD Lapolla Industries unch 0.4200 unch unch 0.4200 0.4200 10:26
HPTO Hopto Inc. unch 0.5200 unch unch 0.5200 0.5012 12:05
LIQT Blue Moose Media unch 2.6500 unch unch 2.6500 2.6500 12:12
VEND Fresh Healthy Vending International Inc. unch 1.5000 unch unch 1.5000 1.5000 11:31
TQLA Montalvo Spirits In unch 0.2870 unch unch 0.2870 0.2810 11:27
OBJE Obscene Jeans Corp unch 0.3750 unch unch 0.3750 0.3700 10:57
ZERO Save The World Air I unch 1.2300 unch unch 1.2400 1.2100 12:19
SITO Single Touch Systems unch 0.6000 unch unch 0.6060 0.6000 11:37
CRVW Careview Comm Inc unch 0.4700 unch unch 0.4700 0.4500 10:42
NHLD National Holdings unch 0.3700 unch unch 0.3700 0.3700 12:20
BYLK Baylake Corp unch 10.9500 unch unch 10.9900 10.8500 12:14
OPLI Ophthalix Inc -0.01 4.9900 -0.0200 -0.40% 5.0100 4.9900 09:57
SNGX Soligenix Inc. -0.16 2.0000 -0.0100 -0.50% 2.0200 1.9100 11:41
FNMAT Federal Natl Pfd T -0.20 8.8000 -0.0100 -0.11% 8.9900 8.5000 12:23
TTNP Titan Pharma Inc -0.21 0.8550 -0.0150 -1.72% 0.8797 0.8500 11:42
CIGW Cig Wireless Corp -0.22 2.3500 -0.0500 -2.08% 2.4300 2.3500 11:45
PUGE Puget Technologies -0.23 1.3000 -0.0800 -5.80% 1.4300 1.2600 12:23
VPIG Virtual Piggy Inc -0.24 1.0000 -0.0100 -0.99% 1.0200 1.0000 12:11
MRIC Mri Interventions -0.29 1.5000 -0.0100 -0.66% 1.5200 1.5000 12:00
FNMA Fannie Mae -0.30 2.3550 -0.0650 -2.69% 2.4600 2.3300 12:23
IVDA Iveda Corporation. -0.36 1.7500 -0.0500 -2.78% 1.7550 1.7500 10:03
SFES Safestitch Medical -0.43 1.5000 -0.0200 -1.32% 1.5200 1.5000 12:10
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 7.1300 -1.2400 -14.81% 7.5000 7.1300 12:22
LTNC Labor Smart Inc -0.50 0.2800 -0.0100 -3.45% 0.2880 0.2800 11:09
ENSV Enservco Corpporation -0.50 1.3500 -0.0300 -2.17% 1.4300 1.3300 12:06
DECN Decision Diagnostics Corp -0.54 0.7000 -0.0100 -1.41% 0.7300 0.6700 12:21
FMCC Freddie Mac -0.66 2.2400 -0.1000 -4.27% 2.3400 2.2200 12:23
DAKP Mct Holding Corp. -0.75 2.2500 -0.0900 -3.85% 2.3200 2.2500 10:44
GLSO Glassesoff Inc. -0.79 1.2100 -0.0200 -1.63% 1.2700 1.2100 10:29
FTTN First Titan Corp. -0.84 1.3000 -0.1200 -8.45% 1.4200 1.3000 12:12
NAMG North American Oil -0.84 1.0900 -0.0700 -6.03% 1.1700 1.0500 12:23
HZNM Horizon Minerals Cor -0.85 0.4500 -0.0200 -4.26% 0.4500 0.3800 11:04
BZNE Biozone Pharm -0.86 0.7300 -0.0700 -8.75% 0.8025 0.7200 12:21
AMZG American Eagle Energy Corp -0.91 2.1500 -0.0500 -2.27% 2.2200 2.1500 11:38
CLCN Creative Learning Corp -0.97 1.7200 -0.0800 -4.44% 1.7200 1.7200 10:55
SIAF Sino Agro Food Inc -1.00 0.4270 -0.0130 -2.95% 0.4400 0.4250 12:21
FMAR First Mariner Bancorp -1.01 0.9000 -0.0500 -5.26% 0.9500 0.8900 10:44
DUMA Duma Energy Corp -1.03 1.9300 -0.0700 -3.50% 1.9600 1.9300 12:03
APPA A.P. Pharma -1.04 0.4400 -0.0200 -4.35% 0.4650 0.4300 12:02
LBMH Liberator Medical Hl -1.05 2.2500 -0.0700 -3.02% 2.3500 2.2500 12:23
BFDI Brekford Intl Corp -1.17 0.4300 -0.0300 -6.52% 0.4330 0.4300 10:03
NROM Noble Romans Inc -1.21 1.4400 -0.0300 -2.04% 1.5000 1.4400 12:07
CZICF Canadian Zinc Corp -1.25 0.4355 -0.0195 -4.29% 0.4550 0.4355 11:49
XXII 22Nd Cent -1.31 1.1300 -0.0400 -3.42% 1.1700 1.1300 12:21
SVLT Sunvault Energy Inc. -1.33 0.5010 -0.0490 -8.91% 0.5500 0.5010 11:59
DRIO Labstyle -1.45 2.3300 -0.0700 -2.92% 2.4000 2.3000 11:30
STVI Snap Interactive -1.68 0.6610 -0.0790 -10.68% 0.7400 0.6610 10:55
ENGA Engage Mobility Inc. -2.18 2.5000 -0.6500 -20.63% 3.0000 2.4500 12:09
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
AMZZ Amazonica Corp +2.02 0.6900 +0.0300 +4.55% 0.6900 0.6900 12:11
FMCKO Fed Home Ln Mtg +2.01 5.7000 +0.2600 +4.78% 5.7000 5.4400 12:07
FRAF Franklin Finl Svcs Corp +1.96 16.2000 +0.1900 +1.19% 16.2000 16.0500 12:07
FNMAS Fannie Mae Pfd S +1.89 7.0050 +0.2050 +3.01% 7.0800 6.8000 12:21
FNMAI Fed Ntl Mtg Ser Q +1.86 6.0000 +0.3000 +5.26% 6.0000 5.7000 12:04
FMCKI Federal Home Loan Mortgage Corporation. +1.78 5.9400 +0.3200 +5.69% 5.9400 5.9400 12:10
NTIP Network-1 Sec Solu +1.77 1.7000 +0.0500 +3.03% 1.7000 1.7000 11:50
FMCKM Federal Home Ln Mtg +1.64 5.7400 +0.2500 +4.55% 5.7400 5.3700 10:53
FMCKL Freddie Mac 6.02 Pfd +1.60 5.8500 +0.3000 +5.41% 5.8500 5.6000 11:37
FMCKJ Freddie Mac Pfd Z +1.52 7.0200 +0.1900 +2.78% 7.0500 6.8300 12:09
FMCCJ Freddie Mac Pfd Q +1.28 10.8000 +0.4200 +4.05% 10.8000 10.3800 11:19
FMCCO Freddie Mac 5.81 O +1.25 10.7700 +0.6100 +6.00% 10.7700 10.7700 11:46
NXTD Nxt-Id +1.22 4.0000 +0.5000 +14.29% 4.1500 3.8500 12:05
FNMAJ Fannie Mae Pfd R +1.19 6.2100 +0.1600 +2.64% 6.2500 5.9600 11:33
FNMAL Fed Natl Mtg Pfd M +1.16 10.5000 +0.3000 +2.94% 10.5000 10.5000 10:58
FMCCL Freddie Mac Var RTS +1.10 10.7500 +0.2500 +2.38% 10.7500 10.5000 11:19
FNMAO Fannie Mae Noncum G +1.08 10.6900 +0.3000 +2.89% 10.6900 10.3900 10:56
CLDS Cloud Star Corp +1.06 0.3600 +0.0550 +18.03% 0.3600 0.2800 12:23
HIPP Hipcricket Inc +0.93 0.4800 +0.0205 +4.46% 0.4900 0.4650 12:05
DMPI Delmar Pharma +0.89 1.1000 +0.1000 +10.00% 1.1000 1.0100 12:22
DCBF Dcb Financial Corp +0.87 6.1000 +0.0500 +0.83% 6.1500 6.1000 12:17
MEDA Media Analytics Corp +0.75 0.7440 +0.0440 +6.29% 0.7440 0.6800 12:00
FMCCP Freddie Mac Pfd P +0.72 10.7500 +0.2000 +1.90% 10.7500 10.5400 11:48
FNMAP Fannie Mae Pfd F +0.71 10.6500 +0.1500 +1.43% 10.6500 10.4800 11:01
VUZI Vuzix Corp +0.59 2.5200 +0.0900 +3.70% 2.5400 2.4001 12:17
PARR Par Pete Corp +0.59 2.4100 +0.0400 +1.69% 2.4800 2.3700 12:22
FMBH First Mid Ill Bancshares Inc +0.56 22.5000 +0.3000 +1.35% 22.5000 22.2000 12:14
SHPR Poly Shield Technologies Inc +0.44 1.0400 +0.0200 +1.96% 1.0400 1.0280 11:50
FMCCT Federal Home Loan Mortgage Corporation. +0.44 10.8800 +0.1300 +1.21% 10.8800 10.8700 11:25
FNMFN Federal National Mortgage Association +0.42 11.7500 +0.1500 +1.29% 11.8000 11.6000 12:05
SNWV Sanuwave Health Inc +0.41 0.8000 +0.0099 +1.25% 0.8190 0.8000 11:42
HRAA Health Rev Assurn +0.39 0.2600 +0.0050 +1.96% 0.2600 0.2401 11:21
PROP Propell Corp +0.38 0.4025 +0.0125 +3.21% 0.4100 0.3900 12:19
FNMAG Fannie Mae 5.375 I +0.29 10.5500 +0.0600 +0.57% 10.5500 10.4900 11:47
MARA Marathon Patent Group Inc. +0.18 5.7500 +0.0500 +0.88% 5.7500 5.7500 11:43
FVRG Forevergreen Worldwide Corporation +0.13 1.6800 +0.0400 +2.44% 1.6800 1.6000 12:22
PNDMF Pni Digital Media +0.12 0.7800 +0.0060 +0.78% 0.7882 0.7800 11:43
AKPB Alaska Pac Bancshs +0.10 16.7200 +0.1200 +0.72% 16.7200 16.7200 10:01
MMTIF Micromem Tech Inc +0.08 0.4450 +0.0060 +1.37% 0.4480 0.4101 12:04
BRBW Brunswick Bancorp +0.07 5.0400 +0.0100 +0.20% 5.0500 5.0300 11:38
SCRC Scripsamerica Inc +0.05 0.2775 +0.0025 +0.91% 0.2800 0.2660 12:08
UMAX Umax Group Corp +0.04 0.7230 +0.0030 +0.42% 0.7250 0.7200 11:17
WTER Alkaline Water Company Inc. (The) +0.03 0.5420 +0.0020 +0.37% 0.5490 0.5350 12:23
ACLZ Accelerize New Media unch 1.5200 unch unch 1.5200 1.4600 11:12
HIIT Hii Technologies unch 0.3700 unch unch 0.3750 0.3700 11:41
CZFS Citizens Fincl Svcs unch 47.0000 unch unch 47.0000 47.0000 09:33
UBIQ Ubiquity Broadcasting Corp. unch 10.5000 unch unch 10.5000 10.2500 12:14
AEGA Aegea Inc. unch 2.2400 unch unch 2.2400 2.2300 12:16
LPAD Lapolla Industries unch 0.4200 unch unch 0.4200 0.4200 10:26
HPTO Hopto Inc. unch 0.5200 unch unch 0.5200 0.5012 12:05
LIQT Blue Moose Media unch 2.6500 unch unch 2.6500 2.6500 12:12
VEND Fresh Healthy Vending International Inc. unch 1.5000 unch unch 1.5000 1.5000 11:31
TQLA Montalvo Spirits In unch 0.2870 unch unch 0.2870 0.2810 11:27
OBJE Obscene Jeans Corp unch 0.3750 unch unch 0.3750 0.3700 10:57
ZERO Save The World Air I unch 1.2300 unch unch 1.2400 1.2100 12:19
SITO Single Touch Systems unch 0.6000 unch unch 0.6060 0.6000 11:37
CRVW Careview Comm Inc unch 0.4700 unch unch 0.4700 0.4500 10:42
NHLD National Holdings unch 0.3700 unch unch 0.3700 0.3700 12:20
BYLK Baylake Corp unch 10.9500 unch unch 10.9900 10.8500 12:14
OPLI Ophthalix Inc -0.01 4.9900 -0.0200 -0.40% 5.0100 4.9900 09:57
SNGX Soligenix Inc. -0.16 2.0000 -0.0100 -0.50% 2.0200 1.9100 11:41
FNMAT Federal Natl Pfd T -0.20 8.8000 -0.0100 -0.11% 8.9900 8.5000 12:23
TTNP Titan Pharma Inc -0.21 0.8550 -0.0150 -1.72% 0.8797 0.8500 11:42
CIGW Cig Wireless Corp -0.22 2.3500 -0.0500 -2.08% 2.4300 2.3500 11:45
PUGE Puget Technologies -0.23 1.3000 -0.0800 -5.80% 1.4300 1.2600 12:23
VPIG Virtual Piggy Inc -0.24 1.0000 -0.0100 -0.99% 1.0200 1.0000 12:11
MRIC Mri Interventions -0.29 1.5000 -0.0100 -0.66% 1.5200 1.5000 12:00
FNMA Fannie Mae -0.30 2.3550 -0.0650 -2.69% 2.4600 2.3300 12:23
IVDA Iveda Corporation. -0.36 1.7500 -0.0500 -2.78% 1.7550 1.7500 10:03
SFES Safestitch Medical -0.43 1.5000 -0.0200 -1.32% 1.5200 1.5000 12:10
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 7.1300 -1.2400 -14.81% 7.5000 7.1300 12:22
LTNC Labor Smart Inc -0.50 0.2800 -0.0100 -3.45% 0.2880 0.2800 11:09
ENSV Enservco Corpporation -0.50 1.3500 -0.0300 -2.17% 1.4300 1.3300 12:06
DECN Decision Diagnostics Corp -0.54 0.7000 -0.0100 -1.41% 0.7300 0.6700 12:21
FMCC Freddie Mac -0.66 2.2400 -0.1000 -4.27% 2.3400 2.2200 12:23
DAKP Mct Holding Corp. -0.75 2.2500 -0.0900 -3.85% 2.3200 2.2500 10:44
GLSO Glassesoff Inc. -0.79 1.2100 -0.0200 -1.63% 1.2700 1.2100 10:29
FTTN First Titan Corp. -0.84 1.3000 -0.1200 -8.45% 1.4200 1.3000 12:12
NAMG North American Oil -0.84 1.0900 -0.0700 -6.03% 1.1700 1.0500 12:23
HZNM Horizon Minerals Cor -0.85 0.4500 -0.0200 -4.26% 0.4500 0.3800 11:04
BZNE Biozone Pharm -0.86 0.7300 -0.0700 -8.75% 0.8025 0.7200 12:21
AMZG American Eagle Energy Corp -0.91 2.1500 -0.0500 -2.27% 2.2200 2.1500 11:38
CLCN Creative Learning Corp -0.97 1.7200 -0.0800 -4.44% 1.7200 1.7200 10:55
SIAF Sino Agro Food Inc -1.00 0.4270 -0.0130 -2.95% 0.4400 0.4250 12:21
FMAR First Mariner Bancorp -1.01 0.9000 -0.0500 -5.26% 0.9500 0.8900 10:44
DUMA Duma Energy Corp -1.03 1.9300 -0.0700 -3.50% 1.9600 1.9300 12:03
APPA A.P. Pharma -1.04 0.4400 -0.0200 -4.35% 0.4650 0.4300 12:02
LBMH Liberator Medical Hl -1.05 2.2500 -0.0700 -3.02% 2.3500 2.2500 12:23
BFDI Brekford Intl Corp -1.17 0.4300 -0.0300 -6.52% 0.4330 0.4300 10:03
NROM Noble Romans Inc -1.21 1.4400 -0.0300 -2.04% 1.5000 1.4400 12:07
CZICF Canadian Zinc Corp -1.25 0.4355 -0.0195 -4.29% 0.4550 0.4355 11:49
XXII 22Nd Cent -1.31 1.1300 -0.0400 -3.42% 1.1700 1.1300 12:21
SVLT Sunvault Energy Inc. -1.33 0.5010 -0.0490 -8.91% 0.5500 0.5010 11:59
DRIO Labstyle -1.45 2.3300 -0.0700 -2.92% 2.4000 2.3000 11:30
STVI Snap Interactive -1.68 0.6610 -0.0790 -10.68% 0.7400 0.6610 10:55
ENGA Engage Mobility Inc. -2.18 2.5000 -0.6500 -20.63% 3.0000 2.4500 12:09
(0)
(0)