OTC/BB Most Active Stocks Monday, October 21, 2013 10:15:38

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

Oct 21, 2013 at 10:16 AM

OTC/BB Most Active Stocks Monday, October 21, 2013 10:15:38 AM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FTTN First Titan Corp. +3.14 1.2800 +0.1500 +13.27% 1.3000 1.1300 10/18/13
FRAF Franklin Finl Svcs Corp +3.02 16.2000 +0.2000 +1.25% 16.2000 16.2000 10/18/13
FMAO Farmers & Merch Banc +2.91 21.0000 +1.0000 +5.00% 21.0000 20.0000 10/18/13
ACLZ Accelerize New Media +2.64 1.5200 +0.3200 +26.67% 1.5200 1.2000 10/18/13
PNDMF Pni Digital Media +2.41 0.8204 +0.1451 +21.49% 0.8204 0.7000 10/18/13
PTQMF Petaquilla Minerals +2.33 0.3800 +0.0370 +10.79% 0.3800 0.3550 10/18/13
BVFL Bv Financial Inc MD +1.96 7.0600 +0.5500 +8.45% 7.0600 6.9900 10/18/13
FMCCL Freddie Mac Var RTS +1.84 9.5000 +0.3300 +3.60% 9.5000 9.2300 10/18/13
CUMD County First Bk [Md] +1.63 20.7500 +1.0000 +5.06% 20.7500 20.7500 10/18/13
FMCCG Freddie Mac Var Pfd +1.59 9.3500 +0.3500 +3.89% 9.4500 9.2300 10/18/13
CPSE Capstone +1.59 10.8000 +0.3000 +2.86% 10.8000 10.8000 10/18/13
MARA Marathon Patent Group Inc. +1.58 5.7300 +0.4300 +8.11% 5.7300 5.0500 10/18/13
XBTC Xhibit Corp. +1.54 1.6300 +0.1300 +8.67% 1.6500 1.5000 10/18/13
DUMA Duma Energy Corp +1.53 2.0000 +0.1000 +5.26% 2.0000 1.8500 10/18/13
BTHE Boston Therapeutics +1.36 1.5700 +0.3200 +25.60% 1.6300 1.4000 10/18/13
SHPR Poly Shield Technologies Inc +1.33 1.0500 +0.0700 +7.14% 1.0500 0.9800 10/18/13
FNMAS Fannie Mae Pfd S +1.33 6.0800 +0.0800 +1.33% 6.1000 5.9400 10/18/13
DMPI Delmar Pharma +1.32 1.1300 +0.1300 +13.00% 1.2900 1.1300 10/18/13
FMCCS Fed Homeln Pfd +1.26 9.3500 +0.2300 +2.52% 9.3500 9.3500 10/18/13
DECN Decision Diagnostics Corp +1.16 0.6300 +0.0520 +9.00% 0.6800 0.5320 10/18/13
SVLT Sunvault Energy Inc. +1.14 0.5500 +0.0500 +10.00% 0.5600 0.5000 10/18/13
NCBS Nicolet +1.12 16.6000 +0.3400 +2.09% 16.6000 16.4500 10/18/13
SFES Safestitch Medical +1.03 1.5800 +0.0600 +3.95% 1.6700 1.5500 10/18/13
FCNCB First Citizens Bks B +1.02 191.5800 +1.7700 +0.93% 191.5800 190.0000 10/18/13
FMFG Farmers & Merchants Bank (Md) +1.01 18.0000 +0.7500 +4.35% 18.0000 18.0000 10/18/13
BMRA Biomerica Inc +0.95 0.8000 +0.0400 +5.26% 0.8000 0.7200 10/18/13
HPTO Hopto Inc. +0.93 0.5408 +0.0208 +4.00% 0.5600 0.5200 10/18/13
FMBP First Mountain Bancorp [Ca] +0.91 7.0000 +0.2500 +3.70% 7.0000 6.7000 10/18/13
HZNM Horizon Minerals Cor +0.84 0.5200 +0.0200 +4.00% 0.5200 0.5200 10/18/13
ECAU Echo Automotive Inc +0.82 0.2950 +0.0102 +3.58% 0.2950 0.2700 10/18/13
FMCKP Freddie Mac 5.7 Pfd +0.80 9.2500 +0.1000 +1.09% 9.2500 9.2000 10/18/13
AMZZ Amazonica Corp +0.76 0.6900 +0.0100 +1.47% 0.6900 0.6800 10/18/13
BNET Bion Environmental Technologies Inc. +0.72 1.3900 +0.0800 +6.11% 1.3900 1.1500 10/18/13
MMTIF Micromem Tech Inc +0.66 0.4000 +0.0400 +11.11% 0.4302 0.3500 10/18/13
TYBT Trinity Bank Na [Tx] +0.59 35.6000 +0.8500 +2.45% 35.6000 35.6000 10/18/13
PFIE Profire Energy Inc +0.59 3.0500 +0.1000 +3.39% 3.0500 2.9600 10/18/13
CZICF Canadian Zinc Corp +0.54 0.4500 +0.0102 +2.32% 0.4529 0.4376 10/18/13
PARR Par Pete Corp +0.48 2.0000 +0.0200 +1.01% 2.0100 1.9200 10/18/13
FNMAL Fed Natl Mtg Pfd M +0.48 9.4000 +0.1000 +1.08% 9.4200 9.3500 10/18/13
LPAD Lapolla Industries +0.45 0.4400 +0.0200 +4.76% 0.4400 0.4300 10/18/13
UMAX Umax Group Corp +0.45 1.5500 +0.0800 +5.44% 1.5900 1.2400 10/18/13
FMCC Freddie Mac +0.41 1.4900 +0.0200 +1.36% 1.4900 1.4400 10/18/13
UREE U.S. Rare Earths Inc +0.40 2.0000 +0.0500 +2.56% 2.0500 2.0000 10/18/13
CLCN Creative Learning Corp +0.39 1.7500 +0.0400 +2.34% 1.7500 1.7500 10/18/13
PDOB Presidio Bank +0.36 9.0000 +0.0500 +0.56% 9.0000 9.0000 10/18/13
FNMFN Federal National Mortgage Association +0.35 9.8500 +0.0500 +0.51% 9.8500 9.8500 10/18/13
OBJE Obscene Jeans Corp +0.34 0.3800 +0.0100 +2.70% 0.3900 0.3800 10/18/13
VUZI Vuzix Corp +0.33 2.2100 +0.0200 +0.91% 2.2800 2.1900 10/18/13
FVRG Forevergreen Worldwide Corporation +0.32 1.3500 +0.0600 +4.65% 1.4500 1.2900 10/18/13
BYLK Baylake Corp +0.29 10.8000 +0.0600 +0.56% 10.8000 10.7400 10/18/13
VASO Vasomedical Inc +0.26 0.2700 +0.0030 +1.12% 0.2700 0.2550 10/18/13
MRIC Mri Interventions +0.24 1.4700 +0.0100 +0.68% 1.4700 1.4300 10/18/13
SITO Single Touch Systems +0.23 0.5680 +0.0030 +0.53% 0.5680 0.5500 10/18/13
PUGE Puget Technologies +0.18 0.9150 +0.0150 +1.67% 0.9800 0.7520 10/18/13
FNMA Fannie Mae +0.18 1.5400 +0.0100 +0.65% 1.5500 1.5000 10/18/13
HIPP Hipcricket Inc +0.18 0.5050 +0.0050 +1.00% 0.5190 0.4900 10/18/13
FMCKK Fed Home Ln Mtg 5.0 +0.17 9.2000 +0.0500 +0.55% 9.2000 9.2000 10/18/13
ISDR Issuer Direct Corp +0.16 8.0800 +0.0300 +0.37% 8.0800 8.0200 10/18/13
FMAR First Mariner Bancorp +0.16 0.9900 +0.0100 +1.02% 1.0000 0.9700 10/18/13
FMCCJ Freddie Mac Pfd Q +0.15 9.2200 +0.0400 +0.44% 9.2200 9.2200 10/18/13
CIGW Cig Wireless Corp +0.08 2.7100 +0.0100 +0.37% 2.7900 2.7100 10/18/13
DAKP Mct Holding Corp. +0.07 2.5000 +0.0100 +0.40% 2.5000 2.4400 10/18/13
VPIG Virtual Piggy Inc +0.06 1.0600 +0.0100 +0.95% 1.0700 1.0500 10/18/13
WTER Alkaline Water Company Inc. (The) +0.06 0.6020 +0.0040 +0.67% 0.6240 0.5800 10/18/13
FMCCO Freddie Mac 5.81 O +0.03 9.3000 +0.0100 +0.11% 9.3000 9.3000 10/18/13
APPA A.P. Pharma unch 0.4150 unch unch 0.4300 0.4100 10/18/13
FNMFM Fed Natl Mtg Pfd E unch 10.0000 unch unch 10.0000 10.0000 10/18/13
GLSO Glassesoff Inc. unch 1.2300 unch unch 1.2300 1.2100 10/18/13
NROM Noble Romans Inc unch 1.5900 unch unch 1.5900 1.5600 10/18/13
AEGA Aegea Inc. unch 2.4200 unch unch 2.4200 2.4100 10/18/13
HTBC Hilltop Comty Bcp Nj unch 9.3500 unch unch 9.3500 9.3500 10/18/13
GTHP Guided Therapeutics unch 0.6100 unch unch 0.6280 0.5320 10/18/13
NWIN Northwest Indiana Bancorp unch 24.0000 unch unch 24.0000 24.0000 10/18/13
FMCKI Federal Home Loan Mortgage Corporation. unch 4.9500 unch unch 4.9500 4.9500 10/18/13
ENCR Ener Core Inc unch 1.5100 unch unch 1.5300 1.5100 10/18/13
FCBS First Century Bnkshrs Inc unch 15.0000 unch unch 15.3500 15.0000 10/18/13
CRVW Careview Comm Inc unch 0.5000 unch unch 0.5000 0.5000 10/18/13
DRIO Labstyle unch 2.5000 unch unch 2.8300 2.4800 10/18/13
SNWV Sanuwave Health Inc unch 0.7200 unch unch 0.7210 0.6910 10/18/13
AMBZ American Business Bank unch 29.0000 unch unch 29.0000 29.0000 10/18/13
FNMAG Fannie Mae 5.375 I unch 9.4100 unch unch 9.4100 9.4100 10/18/13
LIQT Blue Moose Media unch 2.7000 unch unch 2.7500 2.7000 10/18/13
BFDI Brekford Intl Corp unch 0.4780 unch unch 0.4780 0.4500 10/18/13
CZFS Citizens Fincl Svcs unch 47.0000 unch unch 47.0000 47.0000 10/18/13
SMTP Smtp Inc unch 1.0600 unch unch 1.0600 1.0600 10/18/13
FNMAI Fed Ntl Mtg Ser Q unch 5.0000 unch unch 5.0900 4.9700 10/18/13
FMCB Farmers & Merch Bcp unch 406.0000 unch unch 406.0000 406.0000 10/18/13
STVI Snap Interactive unch 0.6000 unch unch 0.6050 0.5900 10/18/13
HLAN Heartland Banccorp unch 33.0000 unch unch 33.0000 33.0000 10/18/13
FMCKL Freddie Mac 6.02 Pfd unch 5.0000 unch unch 5.0000 4.9800 10/18/13
FMCCT Federal Home Loan Mortgage Corporation. -0.04 9.4000 -0.0100 -0.11% 9.7800 8.9800 10/18/13
HRAA Health Rev Assurn -0.06 0.2790 -0.0010 -0.36% 0.2790 0.2750 10/18/13
BZNE Biozone Pharm -0.08 0.8500 -0.0100 -1.16% 0.9300 0.7950 10/18/13
AEYE Audioeye Inc -0.08 0.4650 -0.0050 -1.06% 0.4650 0.4201 10/18/13
DIRI Direct Insite Cp -0.11 1.5900 -0.0100 -0.62% 1.6000 1.5000 10/18/13
TQLA Montalvo Spirits In -0.13 0.3271 -0.0028 -0.85% 0.3299 0.3125 10/18/13
NUIN Nutrastar Intl Inc -0.13 1.0400 -0.0100 -0.95% 1.0500 1.0400 10/18/13
AMZG American Eagle Energy Corp -0.14 2.1700 -0.0100 -0.46% 2.1900 2.1400 10/18/13
EXAD Experience Art & Design Inc. -0.25 1.8500 -0.0500 -2.63% 1.9000 1.8500 10/18/13
ENGA Engage Mobility Inc. -0.27 2.0700 -0.0400 -1.90% 2.0800 2.0700 10/18/13

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....