OTC/BB Most Active Stocks Saturday, October 5, 2013

New Post Public Reply Private Reply Replies (0) Message Board

Oct 5, 2013 at 12:19 PM

OTC/BB Most Active Stocks Saturday, October 5, 2013 12:19:27 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
HARI Harvard Illinois Bancorp Inc. +2.80 15.0000 +0.5600 +3.88% 15.0000 15.0000 10/04/13
TTNP Titan Pharma Inc +2.63 0.9400 +0.1200 +14.63% 0.9480 0.8310 10/04/13
BTHE Boston Therapeutics +2.46 1.1000 +0.3800 +52.78% 1.3000 0.7000 10/04/13
PARR Par Pete Corp +2.12 1.9600 +0.0900 +4.81% 1.9700 1.8800 10/04/13
AEYE Audioeye Inc +1.77 0.4500 +0.1000 +28.57% 0.4500 0.3500 10/04/13
UBIQ Ubiquity Broadcasting Corp. +1.70 12.5400 +1.6800 +15.47% 12.6500 10.4900 10/04/13
DCBF Dcb Financial Corp +1.51 5.5200 +0.1700 +3.18% 5.5400 5.3900 10/04/13
GTPS Great American Bancorp Inc. +1.44 34.0000 +1.4200 +4.36% 34.0000 33.0000 10/04/13
NHLD National Holdings +1.41 0.3900 +0.0200 +5.41% 0.3900 0.3840 10/04/13
AXIH Axion Intl Hldgs Inc +1.39 0.5500 +0.0500 +10.00% 0.5500 0.5000 10/04/13
DUMA Duma Energy Corp +1.31 2.0000 +0.0800 +4.17% 2.0400 1.9000 10/04/13
FCNCB First Citizens Bks B +1.26 188.6000 +1.9700 +1.06% 188.6000 187.0000 10/04/13
PTQMF Petaquilla Minerals +1.25 0.3250 +0.0151 +4.87% 0.3250 0.3100 10/04/13
NSSI Network-1 Sec Solu +1.08 1.7000 +0.0300 +1.80% 1.7000 1.6500 10/04/13
FMAO Farmers & Merch Banc +0.94 21.3900 +0.2200 +1.04% 21.3900 21.1000 10/04/13
GTHP Guided Therapeutics +0.93 0.6700 +0.0300 +4.69% 0.6800 0.6000 10/04/13
VASO Vasomedical Inc +0.91 0.2800 +0.0095 +3.51% 0.2800 0.2700 10/04/13
SNWV Sanuwave Health Inc +0.91 0.6900 +0.0200 +2.99% 0.6900 0.6750 10/04/13
NXTD Nxt-Id +0.87 3.8000 +0.1200 +3.26% 3.8000 3.6700 10/04/13
NROM Noble Romans Inc +0.85 1.6200 +0.0500 +3.18% 1.6200 1.5500 10/04/13
HPTO Hopto Inc. +0.80 0.6000 +0.0200 +3.45% 0.6000 0.5670 10/04/13
BRBW Brunswick Bancorp +0.77 4.7500 +0.1000 +2.15% 4.7500 4.7500 10/04/13
SMTP Smtp Inc +0.74 1.0900 +0.0400 +3.81% 1.0900 1.0900 10/04/13
CALVF Caledonia Mining Cp +0.72 0.7050 +0.0150 +2.17% 0.7050 0.6900 10/04/13
AMBZ American Business Bank +0.72 29.0000 +0.2000 +0.69% 29.0000 29.0000 10/04/13
FNMAH Federal Natl Mtg Pfd +0.66 4.5800 +0.0700 +1.55% 4.6700 4.5100 10/04/13
FNMAP Fannie Mae Pfd F +0.64 9.1900 +0.1200 +1.32% 9.1900 8.7500 10/04/13
VUZI Vuzix Corp +0.59 2.2300 +0.0400 +1.83% 2.2500 2.1600 10/04/13
CIGW Cig Wireless Corp +0.58 3.2200 +0.0800 +2.55% 3.3500 3.0200 10/04/13
AOIL Armada Oil Inc +0.55 0.2600 +0.0100 +4.00% 0.2600 0.2500 10/04/13
SVLT Sunvault Energy Inc. +0.52 0.6000 +0.0500 +9.09% 0.6899 0.4000 10/04/13
FTTN First Titan Corp. +0.49 1.0100 +0.0200 +2.02% 1.0200 0.9500 10/04/13
MAXD Max Sound Corp +0.43 0.2650 +0.0080 +3.11% 0.2750 0.2501 10/04/13
AMZG American Eagle Energy Corp +0.42 1.9300 +0.0300 +1.58% 1.9500 1.8800 10/04/13
FMAR First Mariner Bancorp +0.42 0.8200 +0.0200 +2.50% 0.8500 0.8200 10/04/13
PDOB Presidio Bank +0.35 9.0500 +0.0500 +0.56% 9.0500 9.0500 10/04/13
FPMI Fluoropharma Medical Inc +0.35 0.6300 +0.0100 +1.61% 0.6330 0.6200 10/04/13
FMCCP Freddie Mac Pfd P +0.32 9.1500 +0.0500 +0.55% 9.1500 9.1500 10/04/13
FMCKN Federal Home Ln Mtg +0.28 4.6900 +0.0400 +0.86% 4.6900 4.5500 10/04/13
SITO Single Touch Systems +0.24 0.5450 +0.0050 +0.93% 0.5500 0.5300 10/04/13
SNNY Sunnyside Bancorp +0.23 9.8800 +0.0100 +0.10% 9.8800 9.8800 10/04/13
FNMAI Fed Ntl Mtg Ser Q +0.22 5.0000 +0.0200 +0.40% 5.0000 4.8100 10/04/13
SNGX Soligenix Inc. +0.21 2.1000 +0.0200 +0.96% 2.1500 2.0300 10/04/13
UMAX Umax Group Corp +0.19 0.9000 +0.0390 +4.53% 0.9280 0.8750 10/04/13
SGBK Stonegate Bank [Fl] +0.19 21.3000 +0.0400 +0.19% 21.3500 21.3000 10/04/13
LIQT Blue Moose Media +0.18 2.7200 +0.0200 +0.74% 2.7200 2.7200 10/04/13
FNMAS Fannie Mae Pfd S +0.18 5.8400 +0.0100 +0.17% 5.8500 5.8000 10/04/13
FMCKJ Freddie Mac Pfd Z +0.15 5.8600 +0.0100 +0.17% 5.8600 5.8200 10/04/13
FNMA Fannie Mae +0.15 1.4900 +0.0100 +0.68% 1.5300 1.4300 10/04/13
FMCKP Freddie Mac 5.7 Pfd +0.09 9.0200 +0.0200 +0.22% 9.0200 9.0200 10/04/13
ARTH Arch Therapeutics Inc. +0.04 0.2850 +0.0005 +0.18% 0.3000 0.2600 10/04/13
FENB 1St Enterprise Bk CA +0.02 19.2100 +0.0100 +0.05% 19.2100 19.1000 10/04/13
FVRG Forevergreen Worldwide Corporation +0.01 1.3320 +0.0020 +0.15% 1.4000 1.2600 10/04/13
CRVW Careview Comm Inc unch 0.4300 unch unch 0.4490 0.4250 10/04/13
KDUS Cadus Corp unch 1.4800 unch unch 1.4800 1.4800 10/04/13
FNMFM Fed Natl Mtg Pfd E unch 10.4900 unch unch 10.4900 10.4900 10/04/13
FMCCI Freddie Mac Var Pr B unch 8.8000 unch unch 8.8900 8.8000 10/04/13
XBTC Xhibit Corp. unch 1.8300 unch unch 1.8300 1.7000 10/04/13
TRII Trio Resources Inc unch 0.4200 unch unch 0.4200 0.4100 10/04/13
UREE U.S. Rare Earths Inc unch 2.0500 unch unch 2.0500 2.0500 10/04/13
UBMI United Bancorp [Mi] unch 6.9000 unch unch 6.9000 6.9000 10/04/13
NIDB Northeast Ind Bn New unch 21.8000 unch unch 21.8000 21.8000 10/04/13
CLCN Creative Learning Corp unch 1.7600 unch unch 1.7600 1.7600 10/04/13
ECAU Echo Automotive Inc unch 0.2940 unch unch 0.2950 0.2800 10/04/13
CATC Cambridge Bancorp unch 38.3500 unch unch 38.3500 38.3500 10/04/13
ALMG Alamogordo Financial Corp unch 14.2000 unch unch 14.3000 14.2000 10/04/13
FMCC Freddie Mac unch 1.4100 unch unch 1.4500 1.3700 10/04/13
PFIE Profire Energy Inc unch 2.3000 unch unch 2.3000 2.2100 10/04/13
FMCCS Fed Homeln Pfd unch 8.9400 unch unch 8.9800 8.9400 10/04/13
FRAF Franklin Finl Svcs Corp unch 16.0000 unch unch 16.0000 16.0000 10/04/13
DAKP Mct Holding Corp. unch 1.8000 unch unch 1.8300 1.8000 10/04/13
PROP Propell Corp unch 0.4100 unch unch 0.4200 0.4000 10/04/13
AEGA Aegea Inc. -0.03 2.3500 -0.0100 -0.42% 2.3900 2.3500 10/04/13
LPAD Lapolla Industries -0.08 0.4650 -0.0050 -1.06% 0.4700 0.4650 10/04/13
FMCKO Fed Home Ln Mtg -0.14 4.6300 -0.0200 -0.43% 4.6400 4.6300 10/04/13
TPNI The Pulse Network -0.15 0.3400 -0.0100 -2.86% 0.3500 0.3200 10/04/13
CLDS Cloud Star Corp -0.18 0.7860 -0.0140 -1.75% 0.8200 0.7600 10/04/13
GLSO Glassesoff Inc. -0.19 1.2100 -0.0100 -0.82% 1.2100 1.2000 10/04/13
FMCCM Freddie Mac Noncum -0.20 8.8600 -0.0400 -0.45% 8.8600 8.8600 10/04/13
FNMAG Fannie Mae 5.375 I -0.20 9.4000 -0.0400 -0.42% 9.4400 9.2000 10/04/13
FNMAT Federal Natl Pfd T -0.26 8.1000 -0.0100 -0.12% 8.2500 8.0500 10/04/13
VPIG Virtual Piggy Inc -0.28 1.1700 -0.0500 -4.10% 1.2100 1.1600 10/04/13
SFES Safestitch Medical -0.28 1.4000 -0.0200 -1.41% 1.4200 1.3900 10/04/13
ENCR Ener Core Inc -0.28 1.5000 -0.0100 -0.66% 1.5000 1.5000 10/04/13
ACLZ Accelerize New Media -0.29 1.1000 -0.0300 -2.65% 1.1700 1.0600 10/04/13
FMCCO Freddie Mac 5.81 O -0.30 9.0000 -0.1000 -1.10% 9.0000 9.0000 10/04/13
MRIC Mri Interventions -0.30 1.5100 -0.0100 -0.66% 1.5500 1.4900 10/04/13
CYRX Cryoport Inc -0.30 0.4900 -0.0100 -2.00% 0.4900 0.4051 10/04/13
APPA A.P. Pharma -0.33 0.3450 -0.0050 -1.43% 0.3600 0.3400 10/04/13
STVI Snap Interactive -0.33 0.6800 -0.0200 -2.86% 0.7000 0.6800 10/04/13
XXII 22Nd Cent -0.35 1.2500 -0.0200 -1.57% 1.2900 1.1900 10/04/13
FNMAJ Fannie Mae Pfd R -0.36 5.1200 -0.0700 -1.35% 5.2000 5.1200 10/04/13
TQLA Montalvo Spirits In -0.36 0.3200 -0.0100 -3.03% 0.3500 0.3200 10/04/13
BZNE Biozone Pharm -0.37 0.4810 -0.0290 -5.69% 0.5600 0.4700 10/04/13
SIAF Sino Agro Food Inc -0.37 0.5500 -0.0100 -1.79% 0.6150 0.5500 10/04/13
NUIN Nutrastar Intl Inc -0.43 1.0600 -0.0400 -3.64% 1.0600 1.0600 10/04/13
DECN Decision Diagnostics Corp -0.45 0.8100 -0.0490 -5.70% 0.8500 0.8100 10/04/13
ENSV Enservco Corpporation -0.46 1.4400 -0.0300 -2.04% 1.4700 1.4300 10/04/13
CZICF Canadian Zinc Corp -0.48 0.4952 -0.0128 -2.52% 0.5080 0.4900 10/04/13
WTER Alkaline Water Company Inc. (The) -0.49 0.5000 -0.0470 -8.59% 0.5550 0.4900 10/04/13

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

United Apartment Group's Leadership Revamp Signals Growth

A Bold Leadership Expansion Big moves are afoot at United Apartment Group (UAG). They're not just refilling some roles here; they're rebooting their lineup with serious hitters—Woody Stone and Lenzie O’Connor are now steering the ship on business development and client services, eager to drive the company to new heights. Woody Stone: Fueled by Experience Stone isn't...

Retirement Security Faces Global Headwinds in 2026

Grappling with an Uncertain Retirement Future Welcome to the 2026 Global Retirement Index (GRI), where it seems we're all being told to brace for a rough retirement ride. This year's results, crafted by Natixis Investment Managers and their pals at CoreData Research, spotlight just how shaky the ground has gotten. The core troublemakers? Aging populations, whopping public...

Clarius Named in TIME's Top HealthTech 2026 Again

When a company gets the nod from TIME two years in a row, you know they’re not just tinkering with gadgets—they’re changing the game. Clarius Mobile Health, with its cutting-edge wireless ultrasound tech, has cemented its place in TIME's World's Top HealthTech Companies of 2026. Last I checked, repeating this kind of recognition never comes easy in such a fiercely...

Quantum Sky's Strategic Leadership Overhaul Targets Growth

Executive Shake-Up Aims for Stronger Federal Market Alignment Buckle up, folks—there's some major chess-piecing happening at Quantum Sky. They've just named not one or two, but three executive bigwigs to head up their core business groups. This isn’t just some ceremonial reshuffle. Nah, it’s bigger. They're redefining how they tackle the Department of War, Intel &...

Amy Wilson Joins ITSA Board: A New Era for UBI?

An Unexpected Turn in the UBI Movement In a world where tech and economic security must dance together, minding the steps is crucial. And this time, Amy Wilson's got her dancing shoes on. On September 24, 2026, the Income To Support All (ITSA) Foundation made some waves by adding Wilson to its board of directors, a move showing they're more serious than ever about...

Wrensilva Unveils Studio Console in White Oak

The White Oak Revolution Out of San Diego, Wrensilva's giving audiophiles a new reason to tune in: the Studio record console now comes dressed to impress in White Oak. This marks a fresh chapter in their craftsmanship tale, marrying sleek design with the earthy charm of this beloved hardwood. And guess what? The demand for serene home listening setups is peaking like...

Apex Dental's Growth Shines in Inc. 5000 Ranking

Another Year, Another Milestone for Apex Dental Let's talk about steady growth. Apex Dental Partners has made it onto the Inc. 5000 list for the eighth straight year, landing at No. 3,850. Quite a feat, considering this list only features America's fastest-growing private companies. Apex isn't just maintaining its position out of sheer luck. Revenue shot up by 67% over...

Kansas City Current's Grand Playoff Push in 2026

A Celebration of Fans and Momentum Some things are bigger than just a match. The Kansas City Current’s event, 'One Current 2026: Bigger Home. Bigger Future.' ain't just another day on the pitch. This is about expanding a vision that has the whole town buzzing. On Sunday, October 25, the buzzhits fever pitch as CPKC Stadium rolls out the biggest event in its...

Alex Jones Returns to Austin: New Studio, New Plans

Back in the Saddle: Austin's Controversy Stirs Again It looks like we're seeing a new chapter in a saga that just refuses to end. Alex Jones, the infamous firebrand who's plastered conspiracy theories across the airwaves for two decades, is returning to ground zero in Austin—the old InfoWars studio. After wading through bankruptcy muck and courtroom clashes, Jones is...

VERTESS Tops Axial's 2026 Healthcare M&A Advisor List

Strength Takes Top Spot in Healthcare M&A VERTESS has grabbed the gold medal in healthcare sell-side M&A, something that didn't just fall from the sky. Axial gave them the nod as the cream of the crop among the Top 50 Lower Middle Market Healthcare M&A Advisors for 2026. Evaluating the Strengths that Set VERTESS Apart When Axial, that private deal network that's all about...