OTC/BB Most Active Stocks Wednesday, October 30, 2
Post# of 39330
Posted On: 10/30/2013 1:41:35 PM
OTC/BB Most Active Stocks Wednesday, October 30, 2013 1:41:11 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FMCKO Fed Home Ln Mtg +2.83 5.8500 +0.4100 +7.54% 5.8500 5.4400 12:40
AMZZ Amazonica Corp +2.02 0.6900 +0.0300 +4.55% 0.6900 0.6900 12:11
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 7.0000 +0.2000 +2.94% 7.0800 6.8000 13:25
FNMAI Fed Ntl Mtg Ser Q +1.86 5.7600 +0.0600 +1.05% 6.0000 5.7000 13:18
FMCKI Federal Home Loan Mortgage Corporation. +1.78 5.9400 +0.3200 +5.69% 5.9400 5.9400 12:27
NTIP Network-1 Sec Solu +1.77 1.7000 +0.0500 +3.03% 1.7000 1.7000 11:50
CLDS Cloud Star Corp +1.75 0.3700 +0.0650 +21.31% 0.3700 0.2800 13:16
DIRI Direct Insite Cp +1.62 1.7200 +0.0700 +4.24% 1.7200 1.6900 12:53
FMCKL Freddie Mac 6.02 Pfd +1.60 5.8500 +0.3000 +5.41% 5.8500 5.6000 12:24
NCBS Nicolet +1.59 17.0000 +0.3500 +2.10% 17.0000 16.7500 12:46
FPMI Fluoropharma Medical Inc +1.43 0.6400 +0.0400 +6.67% 0.6400 0.6400 12:24
FMCCJ Freddie Mac Pfd Q +1.28 10.8000 +0.4200 +4.05% 10.8000 10.3800 12:49
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 3.9000 12:05
FNMAL Fed Natl Mtg Pfd M +1.16 10.5000 +0.3000 +2.94% 10.5000 10.5000 10:58
HIPP Hipcricket Inc +1.14 0.4850 +0.0255 +5.55% 0.4900 0.4650 13:15
FMCCL Freddie Mac Var RTS +1.10 10.7500 +0.2500 +2.38% 10.7500 10.5000 11:19
BFDI Brekford Intl Corp +1.09 0.4901 +0.0301 +6.54% 0.4901 0.4300 12:46
FMCKJ Freddie Mac Pfd Z +1.07 6.9600 +0.1300 +1.90% 7.0500 6.8300 13:23
FNMAO Fannie Mae Noncum G +0.94 10.6500 +0.2600 +2.50% 10.6900 10.3900 13:01
DMPI Delmar Pharma +0.89 1.1000 +0.1000 +10.00% 1.1000 1.0100 13:21
BYLK Baylake Corp +0.82 11.0000 +0.0500 +0.46% 11.0000 10.8500 13:10
VASO Vasomedical Inc +0.77 0.2800 +0.0060 +2.19% 0.2980 0.2720 12:59
FMCKM Federal Home Ln Mtg +0.76 5.6000 +0.1100 +2.00% 5.7400 5.3700 13:02
MEDA Media Analytics Corp +0.75 0.7440 +0.0440 +6.29% 0.7440 0.6800 12:00
PARR Par Pete Corp +0.73 2.4300 +0.0600 +2.53% 2.4800 2.3700 13:21
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
SMTP Smtp Inc +0.71 1.0800 +0.0200 +1.89% 1.0800 1.0800 13:06
FMBH First Mid Ill Bancshares Inc +0.56 22.5000 +0.3000 +1.35% 22.5000 22.2000 12:14
FNMAJ Fannie Mae Pfd R +0.45 6.1100 +0.0600 +0.99% 6.2500 5.9600 12:45
FMCCT Federal Home Loan Mortgage Corporation. +0.44 10.8800 +0.1300 +1.21% 10.8800 10.8700 11:25
SHPR Poly Shield Technologies Inc +0.44 1.0400 +0.0200 +1.96% 1.0400 1.0280 11:50
HZNM Horizon Minerals Cor +0.41 0.4800 +0.0100 +2.13% 0.4800 0.3800 12:33
HRAA Health Rev Assurn +0.39 0.2600 +0.0050 +1.96% 0.2600 0.2401 11:21
PROP Propell Corp +0.38 0.3850 -0.0050 -1.28% 0.4100 0.3850 13:16
SNWV Sanuwave Health Inc +0.37 0.7990 +0.0089 +1.13% 0.8190 0.7900 12:50
FVRG Forevergreen Worldwide Corporation +0.35 1.7200 +0.0800 +4.88% 1.7200 1.6000 13:22
VUZI Vuzix Corp +0.33 2.4800 +0.0500 +2.06% 2.5400 2.4001 13:04
FNMAG Fannie Mae 5.375 I +0.29 10.5500 +0.0600 +0.57% 10.5500 10.4900 12:39
FNMFN Federal National Mortgage Association +0.28 11.7000 +0.1000 +0.86% 11.8000 11.6000 12:27
MARA Marathon Patent Group Inc. +0.18 5.7500 +0.0500 +0.88% 5.7500 5.7000 13:18
GTHP Guided Therapeutics +0.13 0.5970 +0.0020 +0.34% 0.6035 0.5970 12:45
PNDMF Pni Digital Media +0.12 0.7800 +0.0060 +0.78% 0.7882 0.7800 13:14
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
BMRA Biomerica Inc +0.01 0.8160 +0.0010 +0.12% 0.8160 0.8160 13:08
NHLD National Holdings unch 0.3700 unch unch 0.3700 0.3700 13:13
VEND Fresh Healthy Vending International Inc. unch 1.5400 +0.0400 +2.67% 1.5400 1.5000 13:21
CZFS Citizens Fincl Svcs unch 47.0000 unch unch 47.0000 47.0000 09:33
HIIT Hii Technologies unch 0.3700 unch unch 0.3750 0.3700 11:41
LIQT Blue Moose Media unch 2.7000 +0.0500 +1.89% 2.7000 2.6500 13:24
ACLZ Accelerize New Media unch 1.5200 unch unch 1.5200 1.4600 11:12
SCRC Scripsamerica Inc unch 0.2750 unch unch 0.2800 0.2660 12:48
AEGA Aegea Inc. unch 2.2400 unch unch 2.2400 2.2300 13:23
CRVW Careview Comm Inc unch 0.4700 unch unch 0.4700 0.4500 10:42
LPAD Lapolla Industries unch 0.4200 unch unch 0.4200 0.4200 10:26
FNMFM Fed Natl Mtg Pfd E unch 11.0000 unch unch 12.1250 11.0000 13:11
DCBF Dcb Financial Corp unch 6.0500 unch unch 6.1500 6.0500 12:56
ZERO Save The World Air I unch 1.2300 unch unch 1.2400 1.2100 13:05
OBJE Obscene Jeans Corp unch 0.3750 unch unch 0.3750 0.3700 13:11
OPLI Ophthalix Inc -0.01 5.0000 -0.0100 -0.20% 5.0100 4.9900 13:25
UBIQ Ubiquity Broadcasting Corp. -0.02 10.4800 -0.0200 -0.19% 10.5000 10.0000 12:40
XBTC Xhibit Corp. -0.12 1.5500 -0.0100 -0.64% 1.5500 1.5200 13:12
WTER Alkaline Water Company Inc. (The) -0.15 0.5400 unch unch 0.5490 0.5350 13:22
SNGX Soligenix Inc. -0.16 2.0000 -0.0100 -0.50% 2.0200 1.9100 11:41
AMZG American Eagle Energy Corp -0.19 2.2100 +0.0100 +0.45% 2.2200 2.1500 13:25
CIGW Cig Wireless Corp -0.22 2.4000 unch unch 2.4300 2.3300 13:21
SFES Safestitch Medical -0.22 1.5000 -0.0200 -1.32% 1.5200 1.5000 13:21
VPIG Virtual Piggy Inc -0.24 1.0000 -0.0100 -0.99% 1.0200 1.0000 12:43
FNMA Fannie Mae -0.24 2.3900 -0.0300 -1.24% 2.4600 2.3300 13:25
TTNP Titan Pharma Inc -0.27 0.8700 unch unch 0.8797 0.8500 13:22
DECN Decision Diagnostics Corp -0.27 0.7000 -0.0100 -1.41% 0.7300 0.6700 12:21
MRIC Mri Interventions -0.29 1.5000 -0.0100 -0.66% 1.5200 1.4900 12:29
LBMH Liberator Medical Hl -0.30 2.3000 -0.0200 -0.86% 2.3500 2.2500 13:24
SITO Single Touch Systems -0.30 0.5950 -0.0050 -0.83% 0.6060 0.5950 12:59
ENSV Enservco Corpporation -0.33 1.3600 -0.0200 -1.45% 1.4300 1.3300 13:01
IVDA Iveda Corporation. -0.36 1.7500 -0.0500 -2.78% 1.7550 1.7500 10:03
UMAX Umax Group Corp -0.37 0.7000 -0.0200 -2.78% 0.7250 0.6400 13:17
FMCC Freddie Mac -0.47 2.2600 -0.0800 -3.42% 2.3400 2.2200 13:25
TQLA Montalvo Spirits In -0.49 0.2810 -0.0060 -2.09% 0.2870 0.2810 12:29
FNMAT Federal Natl Pfd T -0.49 8.7960 -0.0140 -0.16% 8.9900 8.5000 13:17
LTNC Labor Smart Inc -0.50 0.2800 -0.0100 -3.45% 0.2880 0.2800 13:24
APPA A.P. Pharma -0.53 0.4500 -0.0100 -2.17% 0.4650 0.4300 12:40
PUGE Puget Technologies -0.63 1.3300 -0.0500 -3.62% 1.4300 1.2600 13:15
FTTN First Titan Corp. -0.70 1.3200 -0.1000 -7.04% 1.4200 1.3000 13:19
SGMZ Sungame Corp -0.71 7.1300 -1.2400 -14.81% 7.5000 7.1300 12:22
DAKP Mct Holding Corp. -0.75 2.2500 -0.0900 -3.85% 2.3200 2.2500 10:44
GLSO Glassesoff Inc. -0.79 1.2400 +0.0100 +0.81% 1.2700 1.2100 13:16
BZNE Biozone Pharm -0.91 0.7230 -0.0770 -9.63% 0.8025 0.7200 13:25
NAMG North American Oil -0.97 1.1000 -0.0600 -5.17% 1.1700 1.0500 13:21
CZICF Canadian Zinc Corp -0.97 0.4400 -0.0150 -3.30% 0.4550 0.4355 13:14
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 0.4250 -0.0150 -3.41% 0.4400 0.4210 13:09
FMAR First Mariner Bancorp -1.01 0.9000 -0.0500 -5.26% 0.9500 0.8900 10:44
NROM Noble Romans Inc -1.21 1.4400 -0.0300 -2.04% 1.5000 1.4400 12:07
UREE U.S. Rare Earths Inc -1.26 2.1600 -0.1400 -6.09% 2.5000 2.1600 13:09
SVLT Sunvault Energy Inc. -1.33 0.5010 -0.0490 -8.91% 0.5500 0.5010 11:59
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FMCKO Fed Home Ln Mtg +2.83 5.8500 +0.4100 +7.54% 5.8500 5.4400 12:40
AMZZ Amazonica Corp +2.02 0.6900 +0.0300 +4.55% 0.6900 0.6900 12:11
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 7.0000 +0.2000 +2.94% 7.0800 6.8000 13:25
FNMAI Fed Ntl Mtg Ser Q +1.86 5.7600 +0.0600 +1.05% 6.0000 5.7000 13:18
FMCKI Federal Home Loan Mortgage Corporation. +1.78 5.9400 +0.3200 +5.69% 5.9400 5.9400 12:27
NTIP Network-1 Sec Solu +1.77 1.7000 +0.0500 +3.03% 1.7000 1.7000 11:50
CLDS Cloud Star Corp +1.75 0.3700 +0.0650 +21.31% 0.3700 0.2800 13:16
DIRI Direct Insite Cp +1.62 1.7200 +0.0700 +4.24% 1.7200 1.6900 12:53
FMCKL Freddie Mac 6.02 Pfd +1.60 5.8500 +0.3000 +5.41% 5.8500 5.6000 12:24
NCBS Nicolet +1.59 17.0000 +0.3500 +2.10% 17.0000 16.7500 12:46
FPMI Fluoropharma Medical Inc +1.43 0.6400 +0.0400 +6.67% 0.6400 0.6400 12:24
FMCCJ Freddie Mac Pfd Q +1.28 10.8000 +0.4200 +4.05% 10.8000 10.3800 12:49
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 3.9000 12:05
FNMAL Fed Natl Mtg Pfd M +1.16 10.5000 +0.3000 +2.94% 10.5000 10.5000 10:58
HIPP Hipcricket Inc +1.14 0.4850 +0.0255 +5.55% 0.4900 0.4650 13:15
FMCCL Freddie Mac Var RTS +1.10 10.7500 +0.2500 +2.38% 10.7500 10.5000 11:19
BFDI Brekford Intl Corp +1.09 0.4901 +0.0301 +6.54% 0.4901 0.4300 12:46
FMCKJ Freddie Mac Pfd Z +1.07 6.9600 +0.1300 +1.90% 7.0500 6.8300 13:23
FNMAO Fannie Mae Noncum G +0.94 10.6500 +0.2600 +2.50% 10.6900 10.3900 13:01
DMPI Delmar Pharma +0.89 1.1000 +0.1000 +10.00% 1.1000 1.0100 13:21
BYLK Baylake Corp +0.82 11.0000 +0.0500 +0.46% 11.0000 10.8500 13:10
VASO Vasomedical Inc +0.77 0.2800 +0.0060 +2.19% 0.2980 0.2720 12:59
FMCKM Federal Home Ln Mtg +0.76 5.6000 +0.1100 +2.00% 5.7400 5.3700 13:02
MEDA Media Analytics Corp +0.75 0.7440 +0.0440 +6.29% 0.7440 0.6800 12:00
PARR Par Pete Corp +0.73 2.4300 +0.0600 +2.53% 2.4800 2.3700 13:21
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
SMTP Smtp Inc +0.71 1.0800 +0.0200 +1.89% 1.0800 1.0800 13:06
FMBH First Mid Ill Bancshares Inc +0.56 22.5000 +0.3000 +1.35% 22.5000 22.2000 12:14
FNMAJ Fannie Mae Pfd R +0.45 6.1100 +0.0600 +0.99% 6.2500 5.9600 12:45
FMCCT Federal Home Loan Mortgage Corporation. +0.44 10.8800 +0.1300 +1.21% 10.8800 10.8700 11:25
SHPR Poly Shield Technologies Inc +0.44 1.0400 +0.0200 +1.96% 1.0400 1.0280 11:50
HZNM Horizon Minerals Cor +0.41 0.4800 +0.0100 +2.13% 0.4800 0.3800 12:33
HRAA Health Rev Assurn +0.39 0.2600 +0.0050 +1.96% 0.2600 0.2401 11:21
PROP Propell Corp +0.38 0.3850 -0.0050 -1.28% 0.4100 0.3850 13:16
SNWV Sanuwave Health Inc +0.37 0.7990 +0.0089 +1.13% 0.8190 0.7900 12:50
FVRG Forevergreen Worldwide Corporation +0.35 1.7200 +0.0800 +4.88% 1.7200 1.6000 13:22
VUZI Vuzix Corp +0.33 2.4800 +0.0500 +2.06% 2.5400 2.4001 13:04
FNMAG Fannie Mae 5.375 I +0.29 10.5500 +0.0600 +0.57% 10.5500 10.4900 12:39
FNMFN Federal National Mortgage Association +0.28 11.7000 +0.1000 +0.86% 11.8000 11.6000 12:27
MARA Marathon Patent Group Inc. +0.18 5.7500 +0.0500 +0.88% 5.7500 5.7000 13:18
GTHP Guided Therapeutics +0.13 0.5970 +0.0020 +0.34% 0.6035 0.5970 12:45
PNDMF Pni Digital Media +0.12 0.7800 +0.0060 +0.78% 0.7882 0.7800 13:14
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
BMRA Biomerica Inc +0.01 0.8160 +0.0010 +0.12% 0.8160 0.8160 13:08
NHLD National Holdings unch 0.3700 unch unch 0.3700 0.3700 13:13
VEND Fresh Healthy Vending International Inc. unch 1.5400 +0.0400 +2.67% 1.5400 1.5000 13:21
CZFS Citizens Fincl Svcs unch 47.0000 unch unch 47.0000 47.0000 09:33
HIIT Hii Technologies unch 0.3700 unch unch 0.3750 0.3700 11:41
LIQT Blue Moose Media unch 2.7000 +0.0500 +1.89% 2.7000 2.6500 13:24
ACLZ Accelerize New Media unch 1.5200 unch unch 1.5200 1.4600 11:12
SCRC Scripsamerica Inc unch 0.2750 unch unch 0.2800 0.2660 12:48
AEGA Aegea Inc. unch 2.2400 unch unch 2.2400 2.2300 13:23
CRVW Careview Comm Inc unch 0.4700 unch unch 0.4700 0.4500 10:42
LPAD Lapolla Industries unch 0.4200 unch unch 0.4200 0.4200 10:26
FNMFM Fed Natl Mtg Pfd E unch 11.0000 unch unch 12.1250 11.0000 13:11
DCBF Dcb Financial Corp unch 6.0500 unch unch 6.1500 6.0500 12:56
ZERO Save The World Air I unch 1.2300 unch unch 1.2400 1.2100 13:05
OBJE Obscene Jeans Corp unch 0.3750 unch unch 0.3750 0.3700 13:11
OPLI Ophthalix Inc -0.01 5.0000 -0.0100 -0.20% 5.0100 4.9900 13:25
UBIQ Ubiquity Broadcasting Corp. -0.02 10.4800 -0.0200 -0.19% 10.5000 10.0000 12:40
XBTC Xhibit Corp. -0.12 1.5500 -0.0100 -0.64% 1.5500 1.5200 13:12
WTER Alkaline Water Company Inc. (The) -0.15 0.5400 unch unch 0.5490 0.5350 13:22
SNGX Soligenix Inc. -0.16 2.0000 -0.0100 -0.50% 2.0200 1.9100 11:41
AMZG American Eagle Energy Corp -0.19 2.2100 +0.0100 +0.45% 2.2200 2.1500 13:25
CIGW Cig Wireless Corp -0.22 2.4000 unch unch 2.4300 2.3300 13:21
SFES Safestitch Medical -0.22 1.5000 -0.0200 -1.32% 1.5200 1.5000 13:21
VPIG Virtual Piggy Inc -0.24 1.0000 -0.0100 -0.99% 1.0200 1.0000 12:43
FNMA Fannie Mae -0.24 2.3900 -0.0300 -1.24% 2.4600 2.3300 13:25
TTNP Titan Pharma Inc -0.27 0.8700 unch unch 0.8797 0.8500 13:22
DECN Decision Diagnostics Corp -0.27 0.7000 -0.0100 -1.41% 0.7300 0.6700 12:21
MRIC Mri Interventions -0.29 1.5000 -0.0100 -0.66% 1.5200 1.4900 12:29
LBMH Liberator Medical Hl -0.30 2.3000 -0.0200 -0.86% 2.3500 2.2500 13:24
SITO Single Touch Systems -0.30 0.5950 -0.0050 -0.83% 0.6060 0.5950 12:59
ENSV Enservco Corpporation -0.33 1.3600 -0.0200 -1.45% 1.4300 1.3300 13:01
IVDA Iveda Corporation. -0.36 1.7500 -0.0500 -2.78% 1.7550 1.7500 10:03
UMAX Umax Group Corp -0.37 0.7000 -0.0200 -2.78% 0.7250 0.6400 13:17
FMCC Freddie Mac -0.47 2.2600 -0.0800 -3.42% 2.3400 2.2200 13:25
TQLA Montalvo Spirits In -0.49 0.2810 -0.0060 -2.09% 0.2870 0.2810 12:29
FNMAT Federal Natl Pfd T -0.49 8.7960 -0.0140 -0.16% 8.9900 8.5000 13:17
LTNC Labor Smart Inc -0.50 0.2800 -0.0100 -3.45% 0.2880 0.2800 13:24
APPA A.P. Pharma -0.53 0.4500 -0.0100 -2.17% 0.4650 0.4300 12:40
PUGE Puget Technologies -0.63 1.3300 -0.0500 -3.62% 1.4300 1.2600 13:15
FTTN First Titan Corp. -0.70 1.3200 -0.1000 -7.04% 1.4200 1.3000 13:19
SGMZ Sungame Corp -0.71 7.1300 -1.2400 -14.81% 7.5000 7.1300 12:22
DAKP Mct Holding Corp. -0.75 2.2500 -0.0900 -3.85% 2.3200 2.2500 10:44
GLSO Glassesoff Inc. -0.79 1.2400 +0.0100 +0.81% 1.2700 1.2100 13:16
BZNE Biozone Pharm -0.91 0.7230 -0.0770 -9.63% 0.8025 0.7200 13:25
NAMG North American Oil -0.97 1.1000 -0.0600 -5.17% 1.1700 1.0500 13:21
CZICF Canadian Zinc Corp -0.97 0.4400 -0.0150 -3.30% 0.4550 0.4355 13:14
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 0.4250 -0.0150 -3.41% 0.4400 0.4210 13:09
FMAR First Mariner Bancorp -1.01 0.9000 -0.0500 -5.26% 0.9500 0.8900 10:44
NROM Noble Romans Inc -1.21 1.4400 -0.0300 -2.04% 1.5000 1.4400 12:07
UREE U.S. Rare Earths Inc -1.26 2.1600 -0.1400 -6.09% 2.5000 2.1600 13:09
SVLT Sunvault Energy Inc. -1.33 0.5010 -0.0490 -8.91% 0.5500 0.5010 11:59
(0)
(0)