OTC/BB Most Active Stocks Monday, October 21, 2013 11:19:16

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

Oct 21, 2013 at 11:19 AM

OTC/BB Most Active Stocks Monday, October 21, 2013 11:19:16 AM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FTTN First Titan Corp. +3.14 2.2400 +0.9600 +75.00% 2.3700 1.3000 11:03
FRAF Franklin Finl Svcs Corp +3.02 16.2000 unch unch 16.2000 16.2000 09:34
FMAO Farmers & Merch Banc +2.91 21.7000 +0.7000 +3.33% 21.7000 20.9500 10:08
ACLZ Accelerize New Media +2.64 1.5000 -0.0200 -1.32% 1.7100 1.5000 10:54
PNDMF Pni Digital Media +2.41 0.8206 +0.0002 +0.02% 0.8264 0.8100 10:30
PTQMF Petaquilla Minerals +2.33 0.4080 +0.0280 +7.37% 0.4080 0.3930 11:03
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 9.3700 -0.1300 -1.37% 9.3700 9.3700 09:35
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 5.5000 -0.2300 -4.01% 5.5000 5.5000 09:52
XBTC Xhibit Corp. +1.54 1.6500 +0.0200 +1.23% 1.6500 1.6500 10:26
DUMA Duma Energy Corp +1.53 1.9800 -0.0200 -1.00% 1.9800 1.8200 10:46
BTHE Boston Therapeutics +1.36 1.5700 unch unch 1.6500 1.5700 10:28
FNMAS Fannie Mae Pfd S +1.33 6.1200 +0.0400 +0.66% 6.1500 6.0700 11:02
SHPR Poly Shield Technologies Inc +1.33 1.0000 -0.0500 -4.76% 1.0100 1.0000 10:19
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 0.6500 +0.0200 +3.17% 0.6500 0.6305 10:52
SVLT Sunvault Energy Inc. +1.14 0.6000 +0.0500 +9.09% 0.6000 0.4900 10:14
NCBS Nicolet +1.12 16.6000 +0.3400 +2.09% 16.6000 16.4500 10/18/13
SFES Safestitch Medical +1.03 1.5900 +0.0100 +0.63% 1.5900 1.5500 10:32
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 0.5400 -0.0008 -0.15% 0.5530 0.5240 10:59
FMBP First Mountain Bancorp [Ca] +0.91 7.0000 unch unch 7.0000 7.0000 11:03
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 0.2915 -0.0035 -1.19% 0.2950 0.2915 10:49
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 1.3000 -0.0900 -6.47% 1.3100 1.3000 10:15
MMTIF Micromem Tech Inc +0.66 0.3950 -0.0050 -1.25% 0.4500 0.3950 10:12
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 unch unch 3.0500 3.0500 09:57
CZICF Canadian Zinc Corp +0.54 0.4655 +0.0155 +3.44% 0.4655 0.4500 09:37
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 unch unch 9.4000 9.4000 09:41
UMAX Umax Group Corp +0.45 1.5800 +0.0300 +1.94% 1.5900 1.2500 10:54
LPAD Lapolla Industries +0.45 0.4400 unch unch 0.4400 0.3200 10:03
FMCC Freddie Mac +0.41 1.5400 +0.0500 +3.36% 1.5600 1.4900 11:03
UREE U.S. Rare Earths Inc +0.40 2.0000 unch unch 2.0600 2.0000 10:52
CLCN Creative Learning Corp +0.39 1.8500 +0.1000 +5.71% 1.8500 1.7500 10:50
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 0.4000 +0.0200 +5.26% 0.4000 0.3900 10:51
VUZI Vuzix Corp +0.33 2.2600 +0.0500 +2.26% 2.2800 2.2100 11:02
FVRG Forevergreen Worldwide Corporation +0.32 1.3800 +0.0300 +2.22% 1.4500 1.3800 11:03
BYLK Baylake Corp +0.29 10.8000 unch unch 10.8000 10.8000 10:00
VASO Vasomedical Inc +0.26 0.2602 -0.0098 -3.63% 0.2700 0.2602 10:38
MRIC Mri Interventions +0.24 1.4600 -0.0100 -0.68% 1.4700 1.4600 10:30
SITO Single Touch Systems +0.23 0.5500 -0.0180 -3.17% 0.5680 0.5500 09:57
HIPP Hipcricket Inc +0.18 0.5000 -0.0050 -0.99% 0.5100 0.4998 10:48
PUGE Puget Technologies +0.18 0.9250 +0.0100 +1.09% 0.9250 0.9200 10:24
FNMA Fannie Mae +0.18 1.5900 +0.0500 +3.25% 1.6200 1.5500 11:03
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 8.1000 +0.0200 +0.25% 8.1700 8.0400 10:57
FMAR First Mariner Bancorp +0.16 1.0000 +0.0100 +1.01% 1.0000 0.9700 10:51
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 2.7000 -0.0100 -0.37% 2.7000 2.7000 11:03
DAKP Mct Holding Corp. +0.07 2.4900 -0.0100 -0.40% 2.5000 2.3500 10:55
WTER Alkaline Water Company Inc. (The) +0.06 0.6160 +0.0140 +2.33% 0.6240 0.6100 11:03
VPIG Virtual Piggy Inc +0.06 1.0600 unch unch 1.0600 1.0600 09:52
FMCCO Freddie Mac 5.81 O +0.03 9.3500 +0.0500 +0.54% 9.3500 9.2900 10:31
CZFS Citizens Fincl Svcs unch 47.0000 unch unch 47.0000 47.0000 10/18/13
FNMAI Fed Ntl Mtg Ser Q unch 5.0900 +0.0900 +1.80% 5.0900 5.0900 10:11
AMBZ American Business Bank unch 29.0000 unch unch 29.0000 29.0000 10/18/13
SNWV Sanuwave Health Inc unch 0.7330 +0.0130 +1.81% 0.7330 0.6910 10:39
FMCKL Freddie Mac 6.02 Pfd unch 5.0300 +0.0300 +0.60% 5.0300 5.0300 10:46
STVI Snap Interactive unch 0.5900 -0.0100 -1.67% 0.5950 0.5900 09:32
LIQT Blue Moose Media unch 2.7700 +0.0700 +2.59% 2.7700 2.7700 10:03
FCBS First Century Bnkshrs Inc unch 15.0000 unch unch 15.0000 15.0000 10:42
FMCB Farmers & Merch Bcp unch 406.0000 unch unch 406.0000 406.0000 10:54
DRIO Labstyle unch 2.6000 +0.1000 +4.00% 2.6000 2.4900 09:40
FNMAG Fannie Mae 5.375 I unch 9.4100 unch unch 9.4100 9.4100 11:03
HLAN Heartland Banccorp unch 33.0000 unch unch 33.0000 33.0000 10/18/13
FMCKI Federal Home Loan Mortgage Corporation. unch 5.0000 +0.0500 +1.01% 5.0000 4.9400 10:40
FNMFM Fed Natl Mtg Pfd E unch 10.0000 unch unch 10.0000 10.0000 10:44
AEGA Aegea Inc. unch 2.4100 -0.0100 -0.41% 2.4300 2.4100 10:02
APPA A.P. Pharma unch 0.4200 +0.0050 +1.20% 0.4300 0.4200 11:03
BFDI Brekford Intl Corp unch 0.4700 -0.0080 -1.67% 0.4780 0.4500 10:55
NROM Noble Romans Inc unch 1.5800 -0.0100 -0.63% 1.5900 1.5800 10:32
CRVW Careview Comm Inc unch 0.5100 +0.0100 +2.00% 0.5100 0.5100 09:32
GLSO Glassesoff Inc. unch 1.2400 +0.0100 +0.81% 1.2600 1.2100 10:31
HTBC Hilltop Comty Bcp Nj unch 9.3500 unch unch 9.3500 9.3500 10/18/13
SMTP Smtp Inc unch 1.0600 unch unch 1.0600 1.0600 10/18/13
GTHP Guided Therapeutics unch 0.6075 -0.0025 -0.41% 0.6099 0.6075 10:54
ENCR Ener Core Inc unch 1.5100 unch unch 1.5300 1.5100 10/18/13
NWIN Northwest Indiana Bancorp unch 24.0000 unch unch 24.0000 24.0000 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 0.2795 +0.0005 +0.18% 0.2795 0.2795 10:48
BZNE Biozone Pharm -0.08 0.7560 -0.0940 -11.06% 0.8800 0.7520 11:03
AEYE Audioeye Inc -0.08 0.4201 -0.0449 -9.66% 0.4650 0.4201 10:43
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 0.3180 -0.0091 -2.78% 0.3295 0.3175 10:04
NUIN Nutrastar Intl Inc -0.13 1.0000 -0.0400 -3.85% 1.0000 1.0000 10:29
AMZG American Eagle Energy Corp -0.14 2.2300 +0.0600 +2.76% 2.2900 2.1400 11:03
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 1.9000 -0.1700 -8.21% 2.0000 1.9000 10:24

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....