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

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

Oct 17, 2013 at 2:24 PM

OTC/BB Most Active Stocks Thursday, October 17, 2013 2:23:41 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NXTD Nxt-Id +3.01 5.7100 +0.7000 +13.97% 5.7500 5.0600 14:07
FTTN First Titan Corp. +2.77 1.1300 +0.0900 +8.65% 1.1700 1.0500 14:07
MARA Marathon Patent Group Inc. +2.52 5.1000 +0.5000 +10.87% 5.1000 4.5000 13:38
FNMAT Federal Natl Pfd T +2.16 8.1500 +0.0500 +0.62% 8.2000 8.0500 14:08
FMCKL Freddie Mac 6.02 Pfd +2.13 5.0000 +0.2900 +6.16% 5.0000 4.8800 10:21
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 12:29
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 13:51
FMCCM Freddie Mac Noncum +1.73 9.3000 +0.3300 +3.68% 9.3000 9.1000 13:41
HRAA Health Rev Assurn +1.64 0.2750 +0.0250 +10.00% 0.2750 0.2700 11:20
FMCKJ Freddie Mac Pfd Z +1.62 6.1000 +0.0800 +1.33% 6.1500 5.9700 13:44
ARTH Arch Therapeutics Inc. +1.56 0.3021 +0.0211 +7.51% 0.3350 0.2810 14:08
BZNE Biozone Pharm +1.40 0.8700 +0.1700 +24.29% 0.9700 0.7100 14:07
DIRI Direct Insite Cp +1.32 1.6000 +0.1200 +8.11% 1.6000 1.5000 13:42
HMTVW Hemisphere Media +1.29 1.2500 +0.0500 +4.17% 1.2500 1.2500 11:04
FPMI Fluoropharma Medical Inc +1.24 0.6900 +0.0400 +6.15% 0.7000 0.6500 12:52
FNMAH Federal Natl Mtg Pfd +1.21 4.9300 +0.1300 +2.71% 4.9300 4.7800 11:28
APPA A.P. Pharma +1.13 0.4300 +0.0225 +5.52% 0.4300 0.4075 13:50
EXAD Experience Art & Design Inc. +1.04 1.9000 +0.2000 +11.76% 1.9000 1.9000 13:45
AMZG American Eagle Energy Corp +1.01 2.1500 +0.0600 +2.87% 2.1700 2.0900 14:07
AUTCF Autochina International +1.01 13.8000 +2.0500 +17.45% 13.8000 13.8000 12:06
ENGA Engage Mobility Inc. +0.94 2.1400 +0.1500 +7.54% 2.1500 1.8800 14:03
UMAX Umax Group Corp +0.80 1.5100 +0.1400 +10.22% 1.5300 1.3000 14:06
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
FNMAL Fed Natl Mtg Pfd M +0.77 9.2700 +0.1700 +1.87% 9.3000 9.1800 12:34
FNMAI Fed Ntl Mtg Ser Q +0.73 5.0400 +0.0800 +1.61% 5.0400 4.9800 09:47
WTER Alkaline Water Company Inc. (The) +0.71 0.6200 +0.0490 +8.58% 0.6446 0.5650 14:06
CZICF Canadian Zinc Corp +0.65 0.4450 +0.0150 +3.49% 0.4470 0.4160 14:08
PTQMF Petaquilla Minerals +0.64 0.3425 +0.0083 +2.48% 0.3496 0.3300 12:25
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
AEYE Audioeye Inc +0.50 0.4600 +0.0300 +6.98% 0.4600 0.3600 13:47
SVLT Sunvault Energy Inc. +0.39 0.5700 +0.0200 +3.64% 0.5700 0.5000 14:00
FMCKI Federal Home Loan Mortgage Corporation. +0.38 4.8500 +0.0300 +0.62% 4.9500 4.8500 13:28
CMPWW Comerica Inc +0.36 3.2500 +0.0500 +1.56% 3.2500 3.2500 13:19
FMCKK Fed Home Ln Mtg 5.0 +0.34 9.1500 +0.1000 +1.10% 9.1500 9.1000 13:26
FNMAN Federal National Mortgage Association +0.34 9.2500 +0.1300 +1.43% 9.2500 9.2500 10:24
SNGX Soligenix Inc. +0.33 2.0600 +0.0300 +1.48% 2.0700 1.9500 13:28
FNMFN Federal National Mortgage Association +0.28 9.8000 +0.0400 +0.41% 9.8000 9.7600 12:55
VASO Vasomedical Inc +0.26 0.2550 +0.0026 +1.03% 0.2670 0.2400 13:37
NROM Noble Romans Inc +0.26 1.6000 +0.0120 +0.76% 1.6000 1.5820 11:06
PFIE Profire Energy Inc +0.25 2.9100 +0.0400 +1.39% 2.9500 2.8700 14:07
ACLZ Accelerize New Media +0.24 1.1700 +0.0200 +1.74% 1.1800 1.1200 12:59
CIGW Cig Wireless Corp +0.24 2.7300 +0.0300 +1.11% 2.7300 2.7000 13:57
NUIN Nutrastar Intl Inc +0.24 1.0700 +0.0200 +1.90% 1.0700 1.0500 13:49
BMRA Biomerica Inc +0.23 0.7600 +0.0090 +1.20% 0.7600 0.6850 13:35
HPTO Hopto Inc. +0.23 0.5300 +0.0050 +0.95% 0.5400 0.5100 13:45
MMTIF Micromem Tech Inc +0.18 0.3600 +0.0100 +2.86% 0.3800 0.3500 13:28
FVRG Forevergreen Worldwide Corporation +0.16 1.2900 +0.0300 +2.38% 1.2900 1.2780 11:50
ENSV Enservco Corpporation +0.16 1.3300 +0.0200 +1.53% 1.3300 1.2900 13:10
NAMG North American Oil +0.15 1.0000 +0.0125 +1.27% 1.0100 0.9600 14:08
DCBF Dcb Financial Corp +0.15 6.1000 +0.0200 +0.33% 6.1400 6.0500 13:38
GTHP Guided Therapeutics +0.12 0.6220 +0.0020 +0.32% 0.6300 0.6200 10:11
VPIG Virtual Piggy Inc +0.06 1.0600 +0.0100 +0.95% 1.0600 1.0400 13:59
FMAO Farmers & Merch Banc +0.04 20.0100 +0.0100 +0.05% 20.0500 20.0000 13:16
FMCCH Freddie Mac 5.10 Pfd unch 9.2500 unch unch 9.2500 9.2500 14:01
SIAF Sino Agro Food Inc unch 0.5425 unch unch 0.5550 0.5400 13:20
FNMAS Fannie Mae Pfd S unch 6.0200 unch unch 6.0200 5.9800 14:07
UREE U.S. Rare Earths Inc unch 2.0000 unch unch 2.0600 1.9000 13:28
FKYS First Keystone Corp unch 26.7500 unch unch 26.7500 26.7500 13:54
STVI Snap Interactive unch 0.6000 unch unch 0.6400 0.5800 12:45
NCBS Nicolet unch 16.2500 unch unch 16.2500 16.2500 10:34
SFES Safestitch Medical unch 1.5000 unch unch 1.6000 1.4700 14:05
SMTP Smtp Inc unch 1.0600 unch unch 1.0600 1.0600 14:07
FNMAG Fannie Mae 5.375 I unch 9.4100 unch unch 9.4100 9.4100 10:52
UBMI United Bancorp [Mi] unch 7.0500 unch unch 7.0500 7.0500 10:40
PARR Par Pete Corp unch 1.9900 unch unch 2.0300 1.9500 13:49
PDOB Presidio Bank unch 8.9000 unch unch 8.9000 8.9000 12:46
SGBK Stonegate Bank [Fl] unch 21.5000 unch unch 22.0000 21.5000 11:57
SHPR Poly Shield Technologies Inc unch 1.0000 unch unch 1.0100 1.0000 12:57
FRTR Fraternity Community Bancorp Inc unch 13.6500 unch unch 13.6500 13.6000 12:15
SNNY Sunnyside Bancorp unch 9.8700 unch unch 9.8860 9.8700 11:07
NSSI Network-1 Sec Solu unch 1.7300 unch unch 1.7500 1.6500 13:56
CWBK Commercewest Bk [Ca] -0.02 13.9900 -0.0100 -0.07% 13.9900 13.9900 13:32
DAKP Mct Holding Corp. -0.07 2.4900 -0.0100 -0.40% 2.4900 2.3500 13:08
FMCKP Freddie Mac 5.7 Pfd -0.08 8.9700 -0.0100 -0.11% 9.0000 8.9700 10:16
AEGA Aegea Inc. -0.10 2.4100 -0.0200 -0.82% 2.4200 2.4000 14:06
DRIO Labstyle -0.14 2.5800 -0.0100 -0.39% 2.6000 2.5460 13:02
FMAR First Mariner Bancorp -0.14 0.9810 -0.0090 -0.91% 1.0000 0.9600 13:48
LBMH Liberator Medical Hl -0.19 2.1500 -0.0200 -0.92% 2.2400 2.1500 14:07
UBIQ Ubiquity Broadcasting Corp. -0.30 10.0500 -0.4600 -4.38% 10.4000 9.9000 14:05
OBJE Obscene Jeans Corp -0.34 0.3700 -0.0100 -2.63% 0.3900 0.3600 13:24
HIPP Hipcricket Inc -0.36 0.4924 -0.0276 -5.31% 0.5200 0.4905 14:03
FNMAJ Fannie Mae Pfd R -0.38 5.2600 -0.0400 -0.75% 5.3000 5.1500 13:44
FMCCT Federal Home Loan Mortgage Corporation. -0.40 9.3000 -0.1000 -1.06% 9.4100 9.1700 12:24
CYRX Cryoport Inc -0.42 0.4800 -0.0100 -2.04% 0.4800 0.4650 11:07
ECAU Echo Automotive Inc -0.45 0.2845 -0.0055 -1.90% 0.2900 0.2644 14:02
TTNP Titan Pharma Inc -0.45 0.9230 -0.0370 -3.85% 0.9600 0.9210 14:07
VUZI Vuzix Corp -0.49 2.2200 -0.0300 -1.33% 2.2800 2.1800 13:46
CLDS Cloud Star Corp -0.55 0.4700 -0.0250 -5.05% 0.5000 0.4700 14:06
FCNCB First Citizens Bks B -0.57 190.0300 -0.9700 -0.51% 192.0200 190.0300 13:58
FMCC Freddie Mac -0.57 1.4800 -0.0400 -2.63% 1.5400 1.4600 14:07
PROP Propell Corp -0.62 0.4400 -0.0200 -4.35% 0.4850 0.4225 14:05
FNMA Fannie Mae -0.67 1.5400 -0.0300 -1.91% 1.5900 1.5100 14:08
SITO Single Touch Systems -0.76 0.5500 -0.0100 -1.79% 0.5600 0.5500 09:49
TQLA Montalvo Spirits In -0.77 0.3125 -0.0225 -6.72% 0.3350 0.3110 13:55
AXIH Axion Intl Hldgs Inc -0.81 0.5000 -0.0200 -3.85% 0.5100 0.5000 12:49

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

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...

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...

AdminaHealth's AI Assistant Elevates Billing Solutions

AdminaHealth Unveils AI Data Assistant for Enterprises Amid the hustle and bustle of business operations, AdminaHealth has tossed a digital lifeline into the sea of billing chaos. Enter their AI-powered data assistant, now available to the big players on the Enterprise Tier within the AdminaHealth Billing Suite. This tool isn't just some gizmo for show; it's a genuine...

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...

Flux Expands AI Platform to Prove Engineering ROI

Navigating the AI Maze: Flux's New Pathways Ever feel like these engineering platforms speak a language of their own? Flux's latest expansion finally offers a translator that matters. It's all about decoding whether your AI investment is delivering the goods. Engineering leaders now have more than just fluffy metrics; Flux breaks down real code-based evidence to show if...

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...

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...

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...

Class Action Lawsuit Targets Lincoln Educational Services

Legal Maneuver Against Lincoln Educational Services Here we go again—another day, another lawsuit. The recent flap with Lincoln Educational Services Corporation (NASDAQ: LINC) is as classic as any market rug pull. Stepping into the spotlight, Wolf Haldenstein Adler Freeman & Herz LLP—a courtroom icon since 1888—has announced a class action lawsuit against Lincoln....

Riverside Theatre Appoints Seasoned CFO for Growth Phase

Change Is Afoot at Riverside Theatre Down in Vero Beach, amid the sun-drenched coziness of Florida’s Treasure Coast, something’s cooking that has nothing to do with sunshine: Riverside Theatre snagged itself a new Chief Financial Officer. As nonprofits go, this one’s not a backyard operation—it’s the largest independent professional theatre in the entire state....