OTC/BB Most Active Stocks Thursday, October 31, 20
Post# of 39337
Posted On: 10/31/2013 1:25:37 PM
OTC/BB Most Active Stocks Thursday, October 31, 2013 1:25:14 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NROM Noble Romans Inc +3.51 1.5900 +0.1500 +10.42% 1.5900 1.5900 09:45
LIQT Blue Moose Media +2.69 2.8000 +0.2000 +7.69% 2.8500 2.6000 13:06
FMCKN Federal Home Ln Mtg +2.36 5.8900 +0.2900 +5.18% 5.8900 5.8500 11:22
FMCKP Freddie Mac 5.7 Pfd +2.23 11.2000 +0.4500 +4.19% 11.2000 10.8500 12:57
FMCCS Fed Homeln Pfd +1.68 11.2000 +0.4000 +3.70% 11.2000 10.8000 11:17
FMCCP Freddie Mac Pfd P +1.57 11.4900 +0.4900 +4.45% 11.4900 10.9500 11:58
FMCCT Federal Home Loan Mortgage Corporation. +1.51 11.2000 +0.4500 +4.19% 11.2000 11.0500 11:38
NHLD National Holdings +1.47 0.3820 +0.0120 +3.24% 0.4300 0.3701 12:59
AEGA Aegea Inc. +1.45 2.3700 +0.1300 +5.80% 2.3800 2.2300 13:01
FMCKK Fed Home Ln Mtg 5.0 +1.41 11.0000 +0.5000 +4.76% 11.0000 10.8800 12:33
FNMAP Fannie Mae Pfd F +1.38 10.8000 +0.3000 +2.86% 10.9900 10.7500 12:11
FMCCJ Freddie Mac Pfd Q +1.33 11.2400 +0.4400 +4.07% 11.2400 10.8000 11:16
UMAX Umax Group Corp +1.18 0.8400 +0.0920 +12.30% 0.8400 0.6850 13:01
FNMAG Fannie Mae 5.375 I +1.13 11.0000 +0.2600 +2.42% 11.0000 10.7300 13:05
CRVW Careview Comm Inc +1.07 0.4699 +0.0199 +4.42% 0.4699 0.4500 09:33
FMCKI Federal Home Loan Mortgage Corporation. +1.05 6.1500 +0.2000 +3.36% 6.1600 6.1400 12:59
FMCKM Federal Home Ln Mtg +1.03 5.7500 +0.1500 +2.68% 5.7500 5.7400 12:36
IIBK Idaho Independent Bk +0.97 6.1000 +0.1000 +1.67% 6.1000 6.1000 11:47
BSSP Bassline Productions +0.96 1.7900 +0.0900 +5.29% 1.9400 1.6900 09:46
FMCCN Freddie Mac Var N +0.89 11.0000 +0.2900 +2.71% 11.0000 10.9600 11:28
FNMAM Fannie Mae 5.81 H +0.86 11.0000 +0.5000 +4.76% 11.0000 10.9800 13:01
FTTN First Titan Corp. +0.79 1.3200 +0.1000 +8.20% 1.4000 1.2600 13:07
TSGL The Staffing Group Ltd. +0.78 0.6800 +0.0800 +13.33% 0.6800 0.6800 10:09
FNMAJ Fannie Mae Pfd R +0.76 6.2000 +0.1000 +1.64% 6.2000 6.1400 12:05
CWBB Commonwealth Bus Bk +0.74 19.6800 +0.0800 +0.41% 19.6800 19.2000 10:12
IVDA Iveda Corporation. +0.70 1.7900 +0.0900 +5.29% 1.7900 1.7500 12:58
FNMAL Fed Natl Mtg Pfd M +0.69 11.0000 +0.2000 +1.85% 11.0000 10.9000 11:52
HRAA Health Rev Assurn +0.67 0.2690 +0.0090 +3.46% 0.2690 0.2300 12:25
FMCCM Freddie Mac Noncum +0.62 11.2000 +0.2000 +1.82% 11.2500 11.2000 11:30
AMZG American Eagle Energy Corp +0.56 2.2800 +0.0400 +1.79% 2.2800 2.1900 13:09
OBJE Obscene Jeans Corp +0.53 0.3900 +0.0150 +4.00% 0.3900 0.3850 10:33
DCBF Dcb Financial Corp +0.51 6.1000 +0.0500 +0.83% 6.1000 6.0700 11:45
FNMFN Federal National Mortgage Association +0.41 11.9000 +0.1500 +1.28% 12.1500 11.8900 11:31
GLSO Glassesoff Inc. +0.39 1.2600 +0.0200 +1.61% 1.2800 1.2500 13:08
FMCKL Freddie Mac 6.02 Pfd +0.33 6.0700 +0.0700 +1.17% 6.0700 6.0000 11:50
FNMAI Fed Ntl Mtg Ser Q +0.33 5.8000 +0.0500 +0.87% 5.8000 5.8000 10:38
HIIT Hii Technologies +0.27 0.3750 +0.0050 +1.35% 0.3750 0.3700 10:46
FMCC Freddie Mac +0.27 2.1600 +0.0400 +1.89% 2.3000 2.0500 13:09
FMCCO Freddie Mac 5.81 O +0.25 11.0000 +0.1300 +1.20% 11.0000 11.0000 11:21
ACLZ Accelerize New Media +0.23 1.5100 +0.0200 +1.34% 1.5100 1.4100 13:00
TQLA Montalvo Spirits In +0.22 0.2868 +0.0026 +0.91% 0.2885 0.2801 12:18
TTNP Titan Pharma Inc +0.20 0.8650 +0.0140 +1.65% 0.8700 0.8510 12:58
FPMI Fluoropharma Medical Inc +0.20 0.6100 +0.0050 +0.83% 0.6100 0.6050 13:00
MMTIF Micromem Tech Inc +0.20 0.4250 +0.0140 +3.41% 0.4580 0.4250 12:13
FVRG Forevergreen Worldwide Corporation +0.17 1.7500 +0.0400 +2.34% 1.7500 1.6960 12:51
FMCKJ Freddie Mac Pfd Z +0.16 7.0200 +0.0200 +0.29% 7.0900 6.9500 12:44
DUMA Duma Energy Corp +0.15 1.9300 +0.0100 +0.52% 1.9300 1.7500 11:37
APPA A.P. Pharma +0.13 0.4625 +0.0025 +0.54% 0.4699 0.4600 12:42
VUZI Vuzix Corp +0.13 2.5000 +0.0200 +0.81% 2.7000 2.4800 12:34
OPLI Ophthalix Inc +0.12 6.1400 +0.2900 +4.96% 6.1400 6.1400 11:52
CLPM Celator Pharma +0.12 3.2000 +0.0500 +1.59% 3.2000 3.2000 11:02
DAKP Mct Holding Corp. +0.10 2.2800 +0.0100 +0.44% 2.2800 2.2700 12:45
LBMH Liberator Medical Hl +0.09 2.3000 +0.0060 +0.26% 2.3000 2.2500 12:57
BMRA Biomerica Inc +0.05 0.8200 +0.0040 +0.49% 0.8200 0.8200 11:55
FMCCH Freddie Mac 5.10 Pfd +0.03 11.2000 +0.0100 +0.09% 11.2400 11.1900 12:13
VPIG Virtual Piggy Inc unch 1.0100 unch unch 1.0100 1.0000 12:08
SNWV Sanuwave Health Inc unch 0.7990 unch unch 0.7990 0.7900 13:08
GTHP Guided Therapeutics unch 0.6500 unch unch 0.6500 0.6500 09:37
FNMA Fannie Mae unch 2.2100 unch unch 2.3500 2.1200 13:09
FNMAO Fannie Mae Noncum G unch 10.7500 unch unch 10.7500 10.7500 12:58
FMAO Farmers & Merch Banc unch 21.0000 unch unch 21.0000 21.0000 12:05
FNMAH Federal Natl Mtg Pfd unch 5.5000 unch unch 5.5000 5.5000 11:37
MRIC Mri Interventions unch 1.5000 unch unch 1.5100 1.4900 11:50
SVLT Sunvault Energy Inc. unch 0.5010 unch unch 0.5200 0.5010 13:02
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.6400 12:12
NSBC North State Bncorp unch 5.1000 unch unch 5.1400 5.1000 11:48
CIGW Cig Wireless Corp unch 2.4000 unch unch 2.4000 2.4000 11:29
CYRX Cryoport Inc unch 0.4150 unch unch 0.4150 0.4150 11:57
FNMFM Fed Natl Mtg Pfd E unch 11.0000 unch unch 11.0000 11.0000 12:54
DMPI Delmar Pharma unch 1.1000 unch unch 1.1000 1.1000 13:04
SITO Single Touch Systems unch 0.6100 unch unch 0.6200 0.6000 12:06
CZFS Citizens Fincl Svcs unch 47.0000 unch unch 47.0000 47.0000 11:38
XBTC Xhibit Corp. unch 1.5400 unch unch 1.5500 1.5400 12:59
CZICF Canadian Zinc Corp -0.01 0.4498 -0.0002 -0.04% 0.4550 0.4350 13:04
FMCCK Freddie Mac 5.79 -0.06 10.9500 -0.0200 -0.18% 10.9500 10.9500 11:32
BZNE Biozone Pharm -0.12 0.7300 -0.0100 -1.35% 0.7670 0.7060 13:08
DECN Decision Diagnostics Corp -0.14 0.6850 -0.0050 -0.72% 0.7100 0.6800 12:49
SNGX Soligenix Inc. -0.16 1.9400 -0.0100 -0.51% 1.9900 1.9100 12:40
MARA Marathon Patent Group Inc. -0.19 5.5500 -0.0500 -0.89% 5.8000 5.5500 12:30
SHPR Poly Shield Technologies Inc -0.22 1.0200 -0.0100 -0.97% 1.0360 1.0200 12:24
PUGE Puget Technologies -0.23 1.3000 -0.0800 -5.80% 1.3800 1.2700 13:07
WTER Alkaline Water Company Inc. (The) -0.24 0.5240 -0.0060 -1.13% 0.5340 0.5210 13:07
NNRX Nutranomics Inc -0.27 0.4500 -0.0100 -2.17% 0.4790 0.4410 13:09
ZERO Save The World Air I -0.32 1.2100 -0.0100 -0.82% 1.2400 1.2100 12:36
UBIQ Ubiquity Broadcasting Corp. -0.38 10.5000 unch unch 10.5000 9.5500 13:06
VASO Vasomedical Inc -0.38 0.2820 -0.0030 -1.05% 0.2820 0.2800 12:07
UBMI United Bancorp [Mi] -0.44 7.3000 -0.0300 -0.41% 7.3500 7.2500 12:21
PARR Par Pete Corp -0.44 2.3700 -0.0300 -1.25% 2.4400 2.3600 13:03
DRIO Labstyle -0.47 2.3300 unch unch 2.3300 2.3100 13:06
UREE U.S. Rare Earths Inc -0.47 2.1000 -0.0500 -2.33% 2.1500 2.1000 12:45
SIAF Sino Agro Food Inc -0.48 0.4170 -0.0100 -2.34% 0.4270 0.4170 13:07
SGBK Stonegate Bank [Fl] -0.50 21.5200 -0.2300 -1.06% 21.5200 21.5200 12:19
SCRC Scripsamerica Inc -0.52 0.2745 -0.0255 -8.50% 0.2980 0.2600 13:05
VEND Fresh Healthy Vending International Inc. -0.55 1.4500 -0.0900 -5.84% 1.4500 1.4500 09:43
CLDS Cloud Star Corp -0.61 0.3510 -0.0240 -6.40% 0.3750 0.3450 12:45
FNMAS Fannie Mae Pfd S -0.61 6.9800 -0.0700 -0.99% 7.0700 6.9600 12:57
FMAR First Mariner Bancorp -0.65 0.8700 -0.0300 -3.33% 0.9000 0.8700 11:47
ENSV Enservco Corpporation -0.67 1.3300 -0.0400 -2.92% 1.3500 1.3300 12:24
NXTD Nxt-Id -0.72 3.6900 -0.3100 -7.75% 4.9900 3.5000 13:00
FRAF Franklin Finl Svcs Corp -0.73 16.1500 -0.0700 -0.43% 16.1500 16.1500 09:30
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NROM Noble Romans Inc +3.51 1.5900 +0.1500 +10.42% 1.5900 1.5900 09:45
LIQT Blue Moose Media +2.69 2.8000 +0.2000 +7.69% 2.8500 2.6000 13:06
FMCKN Federal Home Ln Mtg +2.36 5.8900 +0.2900 +5.18% 5.8900 5.8500 11:22
FMCKP Freddie Mac 5.7 Pfd +2.23 11.2000 +0.4500 +4.19% 11.2000 10.8500 12:57
FMCCS Fed Homeln Pfd +1.68 11.2000 +0.4000 +3.70% 11.2000 10.8000 11:17
FMCCP Freddie Mac Pfd P +1.57 11.4900 +0.4900 +4.45% 11.4900 10.9500 11:58
FMCCT Federal Home Loan Mortgage Corporation. +1.51 11.2000 +0.4500 +4.19% 11.2000 11.0500 11:38
NHLD National Holdings +1.47 0.3820 +0.0120 +3.24% 0.4300 0.3701 12:59
AEGA Aegea Inc. +1.45 2.3700 +0.1300 +5.80% 2.3800 2.2300 13:01
FMCKK Fed Home Ln Mtg 5.0 +1.41 11.0000 +0.5000 +4.76% 11.0000 10.8800 12:33
FNMAP Fannie Mae Pfd F +1.38 10.8000 +0.3000 +2.86% 10.9900 10.7500 12:11
FMCCJ Freddie Mac Pfd Q +1.33 11.2400 +0.4400 +4.07% 11.2400 10.8000 11:16
UMAX Umax Group Corp +1.18 0.8400 +0.0920 +12.30% 0.8400 0.6850 13:01
FNMAG Fannie Mae 5.375 I +1.13 11.0000 +0.2600 +2.42% 11.0000 10.7300 13:05
CRVW Careview Comm Inc +1.07 0.4699 +0.0199 +4.42% 0.4699 0.4500 09:33
FMCKI Federal Home Loan Mortgage Corporation. +1.05 6.1500 +0.2000 +3.36% 6.1600 6.1400 12:59
FMCKM Federal Home Ln Mtg +1.03 5.7500 +0.1500 +2.68% 5.7500 5.7400 12:36
IIBK Idaho Independent Bk +0.97 6.1000 +0.1000 +1.67% 6.1000 6.1000 11:47
BSSP Bassline Productions +0.96 1.7900 +0.0900 +5.29% 1.9400 1.6900 09:46
FMCCN Freddie Mac Var N +0.89 11.0000 +0.2900 +2.71% 11.0000 10.9600 11:28
FNMAM Fannie Mae 5.81 H +0.86 11.0000 +0.5000 +4.76% 11.0000 10.9800 13:01
FTTN First Titan Corp. +0.79 1.3200 +0.1000 +8.20% 1.4000 1.2600 13:07
TSGL The Staffing Group Ltd. +0.78 0.6800 +0.0800 +13.33% 0.6800 0.6800 10:09
FNMAJ Fannie Mae Pfd R +0.76 6.2000 +0.1000 +1.64% 6.2000 6.1400 12:05
CWBB Commonwealth Bus Bk +0.74 19.6800 +0.0800 +0.41% 19.6800 19.2000 10:12
IVDA Iveda Corporation. +0.70 1.7900 +0.0900 +5.29% 1.7900 1.7500 12:58
FNMAL Fed Natl Mtg Pfd M +0.69 11.0000 +0.2000 +1.85% 11.0000 10.9000 11:52
HRAA Health Rev Assurn +0.67 0.2690 +0.0090 +3.46% 0.2690 0.2300 12:25
FMCCM Freddie Mac Noncum +0.62 11.2000 +0.2000 +1.82% 11.2500 11.2000 11:30
AMZG American Eagle Energy Corp +0.56 2.2800 +0.0400 +1.79% 2.2800 2.1900 13:09
OBJE Obscene Jeans Corp +0.53 0.3900 +0.0150 +4.00% 0.3900 0.3850 10:33
DCBF Dcb Financial Corp +0.51 6.1000 +0.0500 +0.83% 6.1000 6.0700 11:45
FNMFN Federal National Mortgage Association +0.41 11.9000 +0.1500 +1.28% 12.1500 11.8900 11:31
GLSO Glassesoff Inc. +0.39 1.2600 +0.0200 +1.61% 1.2800 1.2500 13:08
FMCKL Freddie Mac 6.02 Pfd +0.33 6.0700 +0.0700 +1.17% 6.0700 6.0000 11:50
FNMAI Fed Ntl Mtg Ser Q +0.33 5.8000 +0.0500 +0.87% 5.8000 5.8000 10:38
HIIT Hii Technologies +0.27 0.3750 +0.0050 +1.35% 0.3750 0.3700 10:46
FMCC Freddie Mac +0.27 2.1600 +0.0400 +1.89% 2.3000 2.0500 13:09
FMCCO Freddie Mac 5.81 O +0.25 11.0000 +0.1300 +1.20% 11.0000 11.0000 11:21
ACLZ Accelerize New Media +0.23 1.5100 +0.0200 +1.34% 1.5100 1.4100 13:00
TQLA Montalvo Spirits In +0.22 0.2868 +0.0026 +0.91% 0.2885 0.2801 12:18
TTNP Titan Pharma Inc +0.20 0.8650 +0.0140 +1.65% 0.8700 0.8510 12:58
FPMI Fluoropharma Medical Inc +0.20 0.6100 +0.0050 +0.83% 0.6100 0.6050 13:00
MMTIF Micromem Tech Inc +0.20 0.4250 +0.0140 +3.41% 0.4580 0.4250 12:13
FVRG Forevergreen Worldwide Corporation +0.17 1.7500 +0.0400 +2.34% 1.7500 1.6960 12:51
FMCKJ Freddie Mac Pfd Z +0.16 7.0200 +0.0200 +0.29% 7.0900 6.9500 12:44
DUMA Duma Energy Corp +0.15 1.9300 +0.0100 +0.52% 1.9300 1.7500 11:37
APPA A.P. Pharma +0.13 0.4625 +0.0025 +0.54% 0.4699 0.4600 12:42
VUZI Vuzix Corp +0.13 2.5000 +0.0200 +0.81% 2.7000 2.4800 12:34
OPLI Ophthalix Inc +0.12 6.1400 +0.2900 +4.96% 6.1400 6.1400 11:52
CLPM Celator Pharma +0.12 3.2000 +0.0500 +1.59% 3.2000 3.2000 11:02
DAKP Mct Holding Corp. +0.10 2.2800 +0.0100 +0.44% 2.2800 2.2700 12:45
LBMH Liberator Medical Hl +0.09 2.3000 +0.0060 +0.26% 2.3000 2.2500 12:57
BMRA Biomerica Inc +0.05 0.8200 +0.0040 +0.49% 0.8200 0.8200 11:55
FMCCH Freddie Mac 5.10 Pfd +0.03 11.2000 +0.0100 +0.09% 11.2400 11.1900 12:13
VPIG Virtual Piggy Inc unch 1.0100 unch unch 1.0100 1.0000 12:08
SNWV Sanuwave Health Inc unch 0.7990 unch unch 0.7990 0.7900 13:08
GTHP Guided Therapeutics unch 0.6500 unch unch 0.6500 0.6500 09:37
FNMA Fannie Mae unch 2.2100 unch unch 2.3500 2.1200 13:09
FNMAO Fannie Mae Noncum G unch 10.7500 unch unch 10.7500 10.7500 12:58
FMAO Farmers & Merch Banc unch 21.0000 unch unch 21.0000 21.0000 12:05
FNMAH Federal Natl Mtg Pfd unch 5.5000 unch unch 5.5000 5.5000 11:37
MRIC Mri Interventions unch 1.5000 unch unch 1.5100 1.4900 11:50
SVLT Sunvault Energy Inc. unch 0.5010 unch unch 0.5200 0.5010 13:02
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.6400 12:12
NSBC North State Bncorp unch 5.1000 unch unch 5.1400 5.1000 11:48
CIGW Cig Wireless Corp unch 2.4000 unch unch 2.4000 2.4000 11:29
CYRX Cryoport Inc unch 0.4150 unch unch 0.4150 0.4150 11:57
FNMFM Fed Natl Mtg Pfd E unch 11.0000 unch unch 11.0000 11.0000 12:54
DMPI Delmar Pharma unch 1.1000 unch unch 1.1000 1.1000 13:04
SITO Single Touch Systems unch 0.6100 unch unch 0.6200 0.6000 12:06
CZFS Citizens Fincl Svcs unch 47.0000 unch unch 47.0000 47.0000 11:38
XBTC Xhibit Corp. unch 1.5400 unch unch 1.5500 1.5400 12:59
CZICF Canadian Zinc Corp -0.01 0.4498 -0.0002 -0.04% 0.4550 0.4350 13:04
FMCCK Freddie Mac 5.79 -0.06 10.9500 -0.0200 -0.18% 10.9500 10.9500 11:32
BZNE Biozone Pharm -0.12 0.7300 -0.0100 -1.35% 0.7670 0.7060 13:08
DECN Decision Diagnostics Corp -0.14 0.6850 -0.0050 -0.72% 0.7100 0.6800 12:49
SNGX Soligenix Inc. -0.16 1.9400 -0.0100 -0.51% 1.9900 1.9100 12:40
MARA Marathon Patent Group Inc. -0.19 5.5500 -0.0500 -0.89% 5.8000 5.5500 12:30
SHPR Poly Shield Technologies Inc -0.22 1.0200 -0.0100 -0.97% 1.0360 1.0200 12:24
PUGE Puget Technologies -0.23 1.3000 -0.0800 -5.80% 1.3800 1.2700 13:07
WTER Alkaline Water Company Inc. (The) -0.24 0.5240 -0.0060 -1.13% 0.5340 0.5210 13:07
NNRX Nutranomics Inc -0.27 0.4500 -0.0100 -2.17% 0.4790 0.4410 13:09
ZERO Save The World Air I -0.32 1.2100 -0.0100 -0.82% 1.2400 1.2100 12:36
UBIQ Ubiquity Broadcasting Corp. -0.38 10.5000 unch unch 10.5000 9.5500 13:06
VASO Vasomedical Inc -0.38 0.2820 -0.0030 -1.05% 0.2820 0.2800 12:07
UBMI United Bancorp [Mi] -0.44 7.3000 -0.0300 -0.41% 7.3500 7.2500 12:21
PARR Par Pete Corp -0.44 2.3700 -0.0300 -1.25% 2.4400 2.3600 13:03
DRIO Labstyle -0.47 2.3300 unch unch 2.3300 2.3100 13:06
UREE U.S. Rare Earths Inc -0.47 2.1000 -0.0500 -2.33% 2.1500 2.1000 12:45
SIAF Sino Agro Food Inc -0.48 0.4170 -0.0100 -2.34% 0.4270 0.4170 13:07
SGBK Stonegate Bank [Fl] -0.50 21.5200 -0.2300 -1.06% 21.5200 21.5200 12:19
SCRC Scripsamerica Inc -0.52 0.2745 -0.0255 -8.50% 0.2980 0.2600 13:05
VEND Fresh Healthy Vending International Inc. -0.55 1.4500 -0.0900 -5.84% 1.4500 1.4500 09:43
CLDS Cloud Star Corp -0.61 0.3510 -0.0240 -6.40% 0.3750 0.3450 12:45
FNMAS Fannie Mae Pfd S -0.61 6.9800 -0.0700 -0.99% 7.0700 6.9600 12:57
FMAR First Mariner Bancorp -0.65 0.8700 -0.0300 -3.33% 0.9000 0.8700 11:47
ENSV Enservco Corpporation -0.67 1.3300 -0.0400 -2.92% 1.3500 1.3300 12:24
NXTD Nxt-Id -0.72 3.6900 -0.3100 -7.75% 4.9900 3.5000 13:00
FRAF Franklin Finl Svcs Corp -0.73 16.1500 -0.0700 -0.43% 16.1500 16.1500 09:30
(0)
(0)