OTC/BB Most Active Stocks Tuesday, October 15, 2013 1:21:12

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

Oct 15, 2013 at 1:21 PM

OTC/BB Most Active Stocks Tuesday, October 15, 2013 1:21:12 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SGBK Stonegate Bank [Fl] +3.47 22.6000 +1.3500 +6.35% 22.9600 22.2700 10:03
FNMAS Fannie Mae Pfd S +2.26 5.8500 +0.0700 +1.21% 6.0000 5.7900 12:58
APPA A.P. Pharma +2.18 0.3900 +0.0380 +10.80% 0.3925 0.3700 13:05
FPMI Fluoropharma Medical Inc +2.13 0.6350 +0.0650 +11.40% 0.6350 0.6350 09:48
BZNE Biozone Pharm +2.11 0.8100 +0.2600 +47.27% 0.8200 0.5601 13:05
FNMAM Fannie Mae 5.81 H +1.87 9.9400 +0.8100 +8.87% 9.9400 9.0600 11:28
FMCKJ Freddie Mac Pfd Z +1.62 5.9500 +0.1000 +1.71% 6.0200 5.8000 12:57
SIAF Sino Agro Food Inc +1.41 0.5350 +0.0450 +9.18% 0.5450 0.4900 13:01
FRAF Franklin Finl Svcs Corp +1.40 16.0900 +0.0900 +0.56% 16.1000 16.0900 10:28
STVI Snap Interactive +1.27 0.6400 +0.0600 +10.34% 0.6400 0.5600 12:24
LBCP Liberty Bancorp Inc +1.26 12.2300 +0.3300 +2.77% 12.2300 12.2300 09:55
FNMAJ Fannie Mae Pfd R +1.24 5.3000 +0.2500 +4.95% 5.3000 5.0500 12:30
MRIC Mri Interventions +1.20 1.5000 +0.0500 +3.45% 1.5000 1.4600 12:50
FVRG Forevergreen Worldwide Corporation +1.19 1.2900 +0.2400 +22.86% 1.3000 0.9900 12:27
UBMI United Bancorp [Mi] +1.14 7.0000 +0.1000 +1.45% 7.0000 6.9000 11:57
NXTD Nxt-Id +1.11 4.4000 +0.1500 +3.53% 4.4000 4.3000 12:53
FMCCI Freddie Mac Var Pr B +0.97 8.8500 +0.3500 +4.12% 8.8500 8.8500 10:35
FMCC Freddie Mac +0.94 1.5400 +0.0400 +2.67% 1.5600 1.5100 13:05
HPTO Hopto Inc. +0.93 0.5300 +0.0200 +3.92% 0.5890 0.5300 13:05
ARTH Arch Therapeutics Inc. +0.90 0.3121 +0.0122 +4.07% 0.3450 0.2700 12:37
FNMAH Federal Natl Mtg Pfd +0.89 4.6800 +0.0900 +1.96% 4.6800 4.5900 12:22
DCBF Dcb Financial Corp +0.80 5.7400 +0.0900 +1.59% 5.7500 5.7000 10:46
FTTN First Titan Corp. +0.73 1.0500 +0.0200 +1.94% 1.0500 1.0300 12:27
SITO Single Touch Systems +0.69 0.5600 +0.0100 +1.82% 0.5600 0.5500 12:34
GTHP Guided Therapeutics +0.64 0.6400 +0.0120 +1.91% 0.6450 0.6400 10:14
NAMG North American Oil +0.61 1.0000 +0.0300 +3.09% 1.0200 0.9800 13:02
BTHE Boston Therapeutics +0.56 1.0000 +0.0800 +8.70% 1.0200 1.0000 12:40
FNMAI Fed Ntl Mtg Ser Q +0.47 4.9500 +0.0500 +1.02% 4.9700 4.8500 12:52
ACLZ Accelerize New Media +0.47 1.1700 +0.0400 +3.54% 1.1800 1.0500 11:52
PFIE Profire Energy Inc +0.45 2.8000 +0.0700 +2.56% 2.8000 2.7500 12:49
SFES Safestitch Medical +0.45 1.3800 +0.0200 +1.47% 1.4200 1.3500 12:51
GLSO Glassesoff Inc. +0.45 1.2200 +0.0200 +1.67% 1.2200 1.2000 12:58
AMZG American Eagle Energy Corp +0.44 2.1600 +0.0400 +1.89% 2.1600 2.1100 13:04
ENSV Enservco Corpporation +0.34 1.2700 +0.0200 +1.60% 1.2960 1.2400 11:54
FNMA Fannie Mae +0.33 1.6200 +0.0100 +0.62% 1.6500 1.6100 13:05
UMAX Umax Group Corp +0.30 1.1800 +0.0800 +7.27% 1.1800 1.0800 13:00
PARR Par Pete Corp +0.24 2.0000 +0.0100 +0.50% 2.0000 1.9800 12:38
FMCCO Freddie Mac 5.81 O +0.23 8.9900 +0.0700 +0.78% 8.9900 8.9800 11:02
WTER Alkaline Water Company Inc. (The) +0.21 0.6100 +0.0100 +1.67% 0.6340 0.5900 13:03
NROM Noble Romans Inc +0.20 1.6000 +0.0100 +0.63% 1.6000 1.5900 11:44
ADXS Advaxis Inc +0.19 5.5000 +0.0800 +1.48% 5.5000 5.3600 13:00
SHPR Poly Shield Technologies Inc +0.18 1.0200 +0.0100 +0.99% 1.0200 1.0040 12:49
AEYE Audioeye Inc +0.16 0.4600 +0.0100 +2.22% 0.4600 0.4100 10:50
SGMZ Sungame Corp +0.13 9.3100 +0.3200 +3.56% 9.5000 9.0000 12:54
AEGA Aegea Inc. +0.12 2.4400 +0.0400 +1.67% 2.4400 2.4300 13:01
CLDS Cloud Star Corp +0.10 0.4950 +0.0050 +1.02% 0.5000 0.4820 13:02
ENGA Engage Mobility Inc. +0.05 2.0300 +0.0200 +1.00% 2.0900 1.8000 12:50
HIPP Hipcricket Inc +0.04 0.4660 +0.0010 +0.22% 0.4850 0.4600 12:50
TQLA Montalvo Spirits In +0.02 0.3305 +0.0005 +0.15% 0.3365 0.3300 12:14
NSSI Network-1 Sec Solu unch 1.7200 unch unch 1.7200 1.7200 10:54
XXII 22Nd Cent unch 1.2600 unch unch 1.2900 1.2100 11:49
CWBB Commonwealth Bus Bk unch 19.9900 unch unch 19.9900 19.9900 09:40
KDUS Cadus Corp unch 1.5200 unch unch 1.5200 1.5200 10:10
SNWV Sanuwave Health Inc unch 0.7390 unch unch 0.7390 0.7060 11:25
AXIH Axion Intl Hldgs Inc unch 0.5400 unch unch 0.5400 0.5400 12:46
DRIO Labstyle unch 2.5500 unch unch 2.5500 2.5500 12:38
PROP Propell Corp unch 0.5250 unch unch 0.5700 0.4680 13:03
BYLK Baylake Corp unch 10.7400 unch unch 10.7400 10.7400 09:41
FNMAG Fannie Mae 5.375 I unch 9.4000 unch unch 9.4000 9.4000 09:38
PUGE Puget Technologies unch 1.5100 +0.0100 +0.67% 1.5100 1.4100 13:03
MARA Marathon Patent Group Inc. unch 4.7900 +0.0100 +0.21% 4.7900 4.7000 13:05
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.2400 8.0100 11:42
FMCCH Freddie Mac 5.10 Pfd unch 9.0500 +0.0500 +0.56% 9.0500 9.0000 13:03
ISDR Issuer Direct Corp unch 8.0000 unch unch 8.1000 8.0000 12:23
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3900 09:42
FMCCT Federal Home Loan Mortgage Corporation. unch 9.0000 unch unch 9.0000 8.9800 10:46
SVLT Sunvault Energy Inc. unch 0.6000 unch unch 0.6000 0.6000 12:27
FMCCL Freddie Mac Var RTS -0.05 8.9400 -0.0100 -0.11% 8.9400 8.9400 10:50
VPIG Virtual Piggy Inc -0.06 1.0500 -0.0100 -0.94% 1.0800 1.0400 12:13
UREE U.S. Rare Earths Inc -0.08 1.9900 -0.0100 -0.50% 2.0900 1.9900 12:30
NUIN Nutrastar Intl Inc -0.11 1.0500 -0.0100 -0.94% 1.0700 1.0500 12:05
UBIQ Ubiquity Broadcasting Corp. -0.16 11.1500 -0.1500 -1.33% 11.4000 11.1500 12:17
LBMH Liberator Medical Hl -0.21 2.1300 -0.0200 -0.93% 2.2000 2.1000 12:19
FMCCP Freddie Mac Pfd P -0.27 9.0000 -0.0500 -0.55% 9.0000 8.8200 12:23
CRVW Careview Comm Inc -0.32 0.5200 -0.0100 -1.89% 0.5300 0.5200 12:28
HIIT Hii Technologies -0.32 0.3420 -0.0140 -3.93% 0.3732 0.2900 12:56
VUZI Vuzix Corp -0.34 2.1900 -0.0200 -0.90% 2.2300 2.1900 12:00
DECN Decision Diagnostics Corp -0.36 0.6900 -0.0280 -3.90% 0.7100 0.6600 12:58
LIQT Blue Moose Media -0.46 2.6000 -0.0500 -1.89% 2.7200 2.6000 10:09
CYRX Cryoport Inc -0.47 0.4400 -0.0100 -2.22% 0.4400 0.4400 09:36
FMCKK Fed Home Ln Mtg 5.0 -0.52 8.8500 -0.1500 -1.67% 8.8600 8.8500 12:38
DUMA Duma Energy Corp -0.53 1.8600 -0.0500 -2.62% 1.9000 1.8100 12:59
XBTC Xhibit Corp. -0.59 1.4500 -0.0500 -3.33% 1.5000 1.4500 12:16
MSHF Mediashift Inc. -0.59 3.3500 -0.1500 -4.29% 3.3500 3.3500 09:39
IIBK Idaho Independent Bk -0.59 5.4100 -0.0400 -0.73% 5.4100 5.4100 10:18
ZERO Save The World Air I -0.60 1.3400 -0.0200 -1.47% 1.3800 1.3000 11:46
TTNP Titan Pharma Inc -0.60 0.9890 -0.0510 -4.90% 1.0600 0.9500 13:03
VASO Vasomedical Inc -0.60 0.2550 -0.0064 -2.45% 0.2550 0.2150 11:43
NCBS Nicolet -0.63 16.3000 -0.2000 -1.21% 16.3000 16.1400 10:16
DAKP Mct Holding Corp. -0.68 2.4000 -0.1000 -4.00% 2.5100 2.3100 12:39
PTQMF Petaquilla Minerals -0.72 0.3200 -0.0100 -3.03% 0.3380 0.3200 11:53
FMAR First Mariner Bancorp -0.75 0.9600 -0.0500 -4.95% 0.9899 0.9600 12:20
ECAU Echo Automotive Inc -0.77 0.2670 -0.0080 -2.91% 0.2690 0.2650 12:20
SNGX Soligenix Inc. -0.91 1.8700 -0.0800 -4.10% 1.9500 1.8100 12:42
SMTP Smtp Inc -0.92 1.0100 -0.0400 -3.81% 1.0500 1.0100 12:54
OBJE Obscene Jeans Corp -0.93 0.4010 -0.0289 -6.72% 0.4300 0.4000 12:55
CLCN Creative Learning Corp -0.95 1.8000 -0.1000 -5.26% 1.9000 1.8000 12:36
CZICF Canadian Zinc Corp -1.03 0.4359 -0.0341 -7.26% 0.4680 0.4359 13:03
MMTIF Micromem Tech Inc -1.11 0.4000 -0.0900 -18.37% 0.5460 0.4000 13:03
FMAO Farmers & Merch Banc -1.57 20.0000 -0.4000 -1.96% 20.2500 19.9000 11:40

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Epiclay: Game Changer for Sculptors Debuts

Epiclay™ Brings New Energy to Sculpting World Folks, if ever there was a time to break the mold, it’s now, and Ace of Clay’s got us covered with Epiclay™—a fresh take on polymer clay that’s turning heads in the sculpture circuit. Over four long years, Ace of Clay, a brand that's gathered a rather colorful following through captivating sculptures and detailed...

Foodsmart's Program Links Food Benefits to Health Gains

Navigating the healthcare maze isn't for the faint of heart, especially when it comes to making sure that dollars spent on food benefits actually translate to improved health. Enter Foodsmart, the foodcare powerhouse that just rolled out its Food-is-Medicine Benefits Management (FBM) program. Turning Meals into Measurable Metrics Health plans are under mounting pressure...

First Lady Steals NYSE Show, Investors Eye Stakes

Something's Buzzing at the Big Board Walk over to Wall Street on September 23rd, and guess what you get? A lot more than just stock tickers blinking away. First Lady Melania Trump’s stealing the show at the New York Stock Exchange to kick off the inaugural IMPERIA Summit. She’s there to sound the opening bell and lead the charge in a summit that's focused on the...

BlueCollar Backs SuiteWorld 2026 with Platinum Sponsorship

BlueCollar Cloud Aligns with SuiteWorld 2026 If you thought the construction ERP space was just a dusty office in a backlot, think again. BlueCollar Cloud is strapping on its boots and diving into the heart of SuiteWorld 2026 with a platinum sponsorship. This isn't just a walk in the park—it's a strategic power move, aligning themselves smack-dab in the middle of...

Newmark's $482.5M Loan Fuels Steamboat Resort Expansion

Newmark Banks on Steamboat's Future Diving headfirst into the deep end, Newmark (NASDAQ: NMRK) just roped in a colossal $482.5 million loan for a new gem in Steamboat Springs, Colorado. Inking a deal of this magnitude ain't your everyday rinse-and-repeat; it's a bold move that speaks volumes about where the big shots think value's heading. The Financial Fuel: GoldenTree...

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...

1.8M Moves in England: The Admin Maze Explained

Navigating the Address Change Labyrinth Every time that welcome mat rolls out in a new spot, you're signing up for a mountain of paperwork. Sloth Move just painted a picture of the administrative mess awaiting those 1.8 million English households that decided 'new view, new digs' last year. Their analysis highlights why moving home means more than packing boxes—it's...

Bay Crane's Bold Auction: A Strategic Fleet Update

Bay Crane's Big Move: Strategic Fleet Update through Auction Well, here's a twist that gets the pulse racing for industry folk and machinery buffs. Bay Crane Companies, a powerhouse in the crane and hauling sector, has decided to go all in on a strategic fleet update. And what better way to move that iron than with a live, no-reserve auction? They've tapped Jeff Martin...

IWP and SHARE Forge New Path for Filmmaker Funding

Revolutionizing Film Financing The film industry has always been a tough nut to crack. Imagine trying to keep your creative baby yours without surrendering the crown jewels of intellectual property. Well, now, the cavalry with a fresh game plan has arrived, and both investors and filmmakers might be ready for another round. This isn't the typical PR fairytale; it's...

Key Insights for Launching a Mobile Grooming Biz

Riding the Mobile Revolution with Grooming Anyone who's dabbled in grooming knows that moving to a mobile setup isn’t just about freedom and flexibility—it's a whole new ballgame. We're talking Chris Hanvey-level insights here, direct from Easley, S.C. This ain't your average jump in a van and snip some fur operation. Choosing the Right Rig First on the list: the...