OTC/BB Most Active Stocks Thursday, October 17, 2013

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

Oct 17, 2013 at 12:19 PM

OTC/BB Most Active Stocks Thursday, October 17, 2013 12:19:02 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FTTN First Titan Corp. +2.94 1.1400 +0.1000 +9.62% 1.1700 1.0500 12:02
NXTD Nxt-Id +2.69 5.6000 +0.5900 +11.78% 5.6000 5.0600 11:56
FMCKL Freddie Mac 6.02 Pfd +2.13 5.0000 +0.2900 +6.16% 5.0000 4.8800 10:21
MARA Marathon Patent Group Inc. +2.09 4.9000 +0.3000 +6.52% 4.9800 4.5000 12:00
ARTH Arch Therapeutics Inc. +2.01 0.3350 +0.0540 +19.22% 0.3350 0.2810 12:01
FMCKO Fed Home Ln Mtg +2.00 4.9000 +0.3000 +6.52% 4.9000 4.9000 10:22
FMCKN Federal Home Ln Mtg +1.99 4.9200 +0.1800 +3.80% 4.9400 4.7500 11:29
FMCKM Federal Home Ln Mtg +1.76 4.8500 +0.2000 +4.30% 4.8500 4.7400 10:30
HTBC Hilltop Comty Bcp Nj +1.75 9.3500 +0.0300 +0.32% 9.3500 9.3500 11:43
HRAA Health Rev Assurn +1.64 0.2750 +0.0250 +10.00% 0.2750 0.2700 11:20
FMCCM Freddie Mac Noncum +1.49 9.2500 +0.2800 +3.12% 9.3000 9.1000 11:13
HMTVW Hemisphere Media +1.29 1.2500 +0.0500 +4.17% 1.2500 1.2500 11:04
FNMAH Federal Natl Mtg Pfd +1.21 4.9300 +0.1300 +2.71% 4.9300 4.7800 11:28
AUTCF Autochina International +1.01 13.8000 +2.0500 +17.45% 13.8000 13.8000 11:16
AMZG American Eagle Energy Corp +1.01 2.1300 +0.0400 +1.91% 2.1600 2.0900 12:03
FMCKI Federal Home Loan Mortgage Corporation. +0.99 4.9000 +0.0800 +1.66% 4.9500 4.8500 11:14
PARR Par Pete Corp +0.94 2.0300 +0.0400 +2.01% 2.0300 1.9500 12:01
FNMAL Fed Natl Mtg Pfd M +0.90 9.3000 +0.2000 +2.20% 9.3000 9.1800 10:26
APPA A.P. Pharma +0.89 0.4290 +0.0215 +5.28% 0.4300 0.4075 12:01
PUGE Puget Technologies +0.83 1.0700 +0.0800 +8.08% 1.1500 0.8220 11:44
BZNE Biozone Pharm +0.81 0.7900 +0.0900 +12.86% 0.8150 0.7100 12:02
DIRI Direct Insite Cp +0.80 1.5500 +0.0700 +4.73% 1.5500 1.5000 11:46
ENCR Ener Core Inc +0.79 1.5100 +0.0200 +1.34% 2.3700 1.5100 09:48
FMCCJ Freddie Mac Pfd Q +0.78 9.1800 +0.2100 +2.34% 9.1800 9.1800 11:30
FNMAP Fannie Mae Pfd F +0.78 9.1500 +0.1500 +1.67% 9.1500 9.0500 10:28
FNMAI Fed Ntl Mtg Ser Q +0.73 5.0400 +0.0800 +1.61% 5.0400 4.9800 09:47
CZICF Canadian Zinc Corp +0.73 0.4450 +0.0150 +3.49% 0.4470 0.4160 11:56
WTER Alkaline Water Company Inc. (The) +0.64 0.6150 +0.0440 +7.71% 0.6446 0.5650 12:02
LBMH Liberator Medical Hl +0.62 2.2300 +0.0600 +2.76% 2.2300 2.1500 11:48
FMCCO Freddie Mac 5.81 O +0.60 9.2900 +0.1900 +2.09% 9.3100 9.1000 11:01
LIQT Blue Moose Media +0.53 2.6500 +0.0500 +1.92% 2.6500 2.6000 11:58
NHLD National Holdings +0.46 0.3750 unch unch 0.3800 0.3750 12:03
UMAX Umax Group Corp +0.36 1.4300 +0.0600 +4.38% 1.4500 1.3000 12:00
FMCKK Fed Home Ln Mtg 5.0 +0.34 9.1500 +0.1000 +1.10% 9.1500 9.1000 11:35
FNMAN Federal National Mortgage Association +0.34 9.2500 +0.1300 +1.43% 9.2500 9.2500 10:24
NROM Noble Romans Inc +0.26 1.6000 +0.0120 +0.76% 1.6000 1.5820 11:06
SNGX Soligenix Inc. +0.22 2.0500 +0.0200 +0.99% 2.0700 1.9500 11:52
MMTIF Micromem Tech Inc +0.21 0.3600 +0.0100 +2.86% 0.3800 0.3600 12:00
SHPR Poly Shield Technologies Inc +0.18 1.0080 +0.0080 +0.80% 1.0100 1.0000 12:02
FVRG Forevergreen Worldwide Corporation +0.16 1.2900 +0.0300 +2.38% 1.2900 1.2780 11:50
CIGW Cig Wireless Corp +0.16 2.7200 +0.0200 +0.74% 2.7200 2.7000 10:23
DCBF Dcb Financial Corp +0.15 6.1000 +0.0200 +0.33% 6.1000 6.0500 11:36
NAMG North American Oil +0.15 1.0000 +0.0125 +1.27% 1.0100 0.9600 12:01
GTHP Guided Therapeutics +0.12 0.6220 +0.0020 +0.32% 0.6300 0.6200 10:11
NUIN Nutrastar Intl Inc +0.12 1.0600 +0.0100 +0.95% 1.0700 1.0500 11:25
SIAF Sino Agro Food Inc +0.09 0.5450 +0.0025 +0.46% 0.5550 0.5450 11:22
CLDS Cloud Star Corp unch 0.4900 -0.0050 -1.01% 0.5000 0.4800 12:00
ENSV Enservco Corpporation unch 1.3100 unch unch 1.3200 1.2900 11:50
SNNY Sunnyside Bancorp unch 9.8700 unch unch 9.8860 9.8700 11:07
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.1400 8.0500 11:23
SGBK Stonegate Bank [Fl] unch 21.5000 unch unch 22.0000 21.5000 11:57
UBMI United Bancorp [Mi] unch 7.0500 unch unch 7.0500 7.0500 10:40
PFIE Profire Energy Inc unch 2.8700 unch unch 2.8800 2.8700 11:37
FNMAJ Fannie Mae Pfd R unch 5.3000 unch unch 5.3000 5.1500 11:52
FNMFN Federal National Mortgage Association unch 9.7600 unch unch 9.7600 9.7600 10:51
DUMA Duma Energy Corp unch 1.9500 unch unch 1.9600 1.9500 10:57
BFDI Brekford Intl Corp unch 0.4800 unch unch 0.4800 0.4800 10:13
FNMAG Fannie Mae 5.375 I unch 9.4100 unch unch 9.4100 9.4100 10:52
FMAO Farmers & Merch Banc unch 20.0000 unch unch 20.0500 20.0000 10:59
VPIG Virtual Piggy Inc unch 1.0500 unch unch 1.0600 1.0400 11:08
FPMI Fluoropharma Medical Inc unch 0.6500 unch unch 0.7000 0.6500 10:02
HIIT Hii Technologies unch 0.3650 unch unch 0.3650 0.3650 09:52
NCBS Nicolet unch 16.2500 unch unch 16.2500 16.2500 10:34
UREE U.S. Rare Earths Inc unch 2.0000 unch unch 2.0600 1.9000 11:34
BMRA Biomerica Inc -0.03 0.7500 -0.0010 -0.13% 0.7500 0.6850 11:51
AEGA Aegea Inc. -0.05 2.4200 -0.0100 -0.41% 2.4200 2.4000 11:07
FMCKP Freddie Mac 5.7 Pfd -0.08 8.9700 -0.0100 -0.11% 9.0000 8.9700 10:16
PROP Propell Corp -0.10 0.4540 -0.0060 -1.30% 0.4850 0.4250 12:03
FCNCB First Citizens Bks B -0.13 190.7800 -0.2200 -0.12% 192.0200 190.7800 11:34
SFES Safestitch Medical -0.18 1.5000 unch unch 1.6000 1.4700 11:59
FMCKJ Freddie Mac Pfd Z -0.21 6.0100 -0.0100 -0.17% 6.0500 5.9700 12:03
HPTO Hopto Inc. -0.23 0.5350 +0.0100 +1.90% 0.5400 0.5100 11:59
MRIC Mri Interventions -0.24 1.4500 -0.0100 -0.68% 1.4700 1.4100 11:53
FRTR Fraternity Community Bancorp Inc -0.29 13.6000 -0.0500 -0.37% 13.6500 13.6000 10:11
TTNP Titan Pharma Inc -0.31 0.9310 -0.0290 -3.02% 0.9600 0.9220 11:59
FMAR First Mariner Bancorp -0.31 0.9700 -0.0200 -2.02% 1.0000 0.9600 11:23
PTQMF Petaquilla Minerals -0.33 0.3300 -0.0042 -1.26% 0.3496 0.3300 10:53
FNMAS Fannie Mae Pfd S -0.35 6.0000 -0.0200 -0.33% 6.0200 5.9800 11:56
HIPP Hipcricket Inc -0.36 0.5100 -0.0100 -1.92% 0.5200 0.5000 11:43
ACLZ Accelerize New Media -0.36 1.1200 -0.0300 -2.61% 1.1400 1.1200 10:56
NSSI Network-1 Sec Solu -0.37 1.7200 -0.0100 -0.58% 1.7200 1.6500 11:22
FMCCT Federal Home Loan Mortgage Corporation. -0.40 9.3000 -0.1000 -1.06% 9.4100 9.1700 11:40
CYRX Cryoport Inc -0.42 0.4800 -0.0100 -2.04% 0.4800 0.4650 11:07
STVI Snap Interactive -0.44 0.5800 -0.0200 -3.33% 0.6400 0.5800 10:26
FNMAK Federal Natl Pfd N -0.52 9.7400 -0.2500 -2.50% 9.7400 9.7400 09:30
ECAU Echo Automotive Inc -0.53 0.2836 -0.0064 -2.21% 0.2900 0.2644 11:08
DRIO Labstyle -0.62 2.5460 -0.0440 -1.70% 2.6000 2.5460 11:19
ZERO Save The World Air I -0.62 1.3400 -0.0200 -1.47% 1.3500 1.3300 11:57
XBTC Xhibit Corp. -0.65 1.5500 -0.0500 -3.13% 1.6400 1.5500 11:39
DAKP Mct Holding Corp. -0.66 2.4000 -0.1000 -4.00% 2.4500 2.3500 11:22
FNMA Fannie Mae -0.67 1.5200 -0.0500 -3.18% 1.5900 1.5100 12:02
OBJE Obscene Jeans Corp -0.69 0.3600 -0.0200 -5.26% 0.3700 0.3600 10:57
UBIQ Ubiquity Broadcasting Corp. -0.72 10.0000 -0.5100 -4.85% 10.4000 10.0000 11:47
TQLA Montalvo Spirits In -0.73 0.3135 -0.0215 -6.42% 0.3350 0.3110 11:52
FMCC Freddie Mac -0.75 1.4700 -0.0500 -3.29% 1.5400 1.4600 12:03
SITO Single Touch Systems -0.76 0.5500 -0.0100 -1.79% 0.5600 0.5500 09:49
VUZI Vuzix Corp -0.81 2.2000 -0.0500 -2.22% 2.2800 2.1800 11:38
GLSO Glassesoff Inc. -0.96 1.2300 -0.0400 -3.15% 1.2700 1.2300 11:32
XXII 22Nd Cent -0.96 1.1900 -0.0500 -4.03% 1.2300 1.1900 11:51
SVLT Sunvault Energy Inc. -1.04 0.5000 -0.0500 -9.09% 0.5600 0.5000 10:57

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Greasezilla Expands Infrastructure with Ashland Facility

Greasezilla is shaking up the world of waste management, folks. With municipal sewer systems clogged by fats, oils, and grease, Greasezilla's no-nonsense approach is a breath of fresh air. They've just fired up their new regional hub in Ashland, Virginia, taking another hefty step towards easing this burden on municipalities. This ain't small potatoes—this national...

Infrared Imaging Expands with AI, SWIR: Tech Trends

Infrared Imaging: The Backbone of Future Tech Kinda wild how infrared imaging's become a hot topic in tech circles. With the market expected to jump from USD 9.2 billion in 2026 to a hefty USD 12.6 billion by 2031, averaging a 6.4% growth rate, there's plenty to chew on. Even if you ain't the analytical type, it ain't hard to spot where the money's flowing. Infrared's...

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...

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...

Mattamy Homes Earns Spot as Top Workplace in Jacksonville

Jacksonville's Housing Scene Gets a Boost In a world where everyone seems bent on working down to the bone to climb some imaginary corporate ladder, here comes Jacksonville's own Mattamy Homes with a news flash—it's possible to work, live, and still smile at the end of the day. Recently, they earned themselves a coveted spot among the best workplaces in Jacksonville for...

Decision Logic Innovates with Vitals & ShiftFlow Tools

Restaurant Battlefields: The Need for Real-Time Response Running a restaurant is no walk in the park. One slip, and you're dealing with spoiled soup or crabby customers. Decision Logic reckons they've cracked the code to smoother operations with their new tools, Vitals and ShiftFlow. At heart, these products do one thing: put critical data into the hands of managers while...

Youth Mental Health: New Survey Spurs Action

What's the 2025 Survey Telling Us? Numbers hit like a gut punch, don't they? The 2025 National Youth Risk Behavior Survey unveils some hard truths — truths that can't be softer just because we've made headway. We're talking about one in three high schoolers in this country feeling persistently down. That's about 33.3% of them, wrestling with sadness and hopelessness...

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...

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...

EZ Elephant's Ladder-Free Gutter Fix Debuts at Expo

A New Leaf in Gutter Maintenance From the ground up, EZ Elephant is redefining how we tackle gutter maintenance. Picture it: never having to teeter on that wobbly ladder again just to unclog your gutters. This American-made solution, showcased at the Western Roofing Expo from September 27–29, 2026, is a game changer. Check out Booth #834 to see this marvel of innovation...