OTC/BB Most Active Stocks Monday, October 21, 2013 1:25:42

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

Oct 21, 2013 at 1:26 PM

OTC/BB Most Active Stocks Monday, October 21, 2013 1:25:42 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FTTN First Titan Corp. +3.70 1.6000 +0.3200 +25.00% 2.3700 1.2800 13:09
VUZI Vuzix Corp +2.59 2.4100 +0.2000 +9.05% 2.4400 2.2100 13:00
PTQMF Petaquilla Minerals +2.16 0.4222 +0.0422 +11.11% 0.4518 0.3930 12:32
UBIQ Ubiquity Broadcasting Corp. +2.07 11.6500 +1.6700 +16.73% 11.6500 10.0100 11:31
FMCKI Federal Home Loan Mortgage Corporation. +2.00 5.1000 +0.1500 +3.03% 5.1000 4.9400 11:11
FMAO Farmers & Merch Banc +1.81 21.7000 +0.7000 +3.33% 21.7000 20.9500 10:08
PUGE Puget Technologies +1.38 1.0500 +0.1350 +14.75% 1.0500 0.9200 13:00
LIQT Blue Moose Media +1.33 2.8400 +0.1400 +5.19% 2.8600 2.7500 13:06
TRII Trio Resources Inc +1.19 0.3010 +0.0660 +28.09% 0.3200 0.3010 12:29
FKYS First Keystone Corp +1.13 26.7500 +0.5000 +1.90% 26.7500 26.7500 10:14
NXTD Nxt-Id +1.12 5.8300 +0.3400 +6.19% 6.2500 5.0600 13:08
ENSV Enservco Corpporation +1.07 1.3800 +0.0700 +5.34% 1.3800 1.3000 12:17
FNMA Fannie Mae +1.03 1.6000 +0.0600 +3.90% 1.6200 1.5500 13:10
AMZG American Eagle Energy Corp +0.98 2.2400 +0.0700 +3.23% 2.2900 2.1400 13:05
FMCC Freddie Mac +0.98 1.5400 +0.0500 +3.36% 1.5600 1.4900 13:09
FNMAI Fed Ntl Mtg Ser Q +0.92 5.0900 +0.0900 +1.80% 5.0900 5.0900 11:48
FNMAJ Fannie Mae Pfd R +0.90 5.3500 +0.0800 +1.52% 5.3800 5.2800 13:07
FNMAS Fannie Mae Pfd S +0.75 6.1200 +0.0400 +0.66% 6.1500 6.0500 13:09
KDUS Cadus Corp +0.72 1.5400 +0.0200 +1.32% 1.5400 1.5400 12:31
OBJE Obscene Jeans Corp +0.66 0.4000 +0.0200 +5.26% 0.4000 0.3900 12:55
DIRI Direct Insite Cp +0.65 1.6500 +0.0600 +3.77% 1.6500 1.6000 12:40
MSHF Mediashift Inc. +0.63 3.4000 +0.1500 +4.62% 3.4000 3.2500 10:31
SVLT Sunvault Energy Inc. +0.63 0.5800 +0.0300 +5.45% 0.6000 0.4900 12:57
SNWV Sanuwave Health Inc +0.60 0.7330 +0.0130 +1.81% 0.7330 0.6910 10:39
FMCCO Freddie Mac 5.81 O +0.53 9.4600 +0.1600 +1.72% 9.4600 9.2900 12:18
FMCKK Fed Home Ln Mtg 5.0 +0.50 9.3500 +0.1500 +1.63% 9.3500 9.3500 12:23
FVRG Forevergreen Worldwide Corporation +0.45 1.4400 +0.0900 +6.67% 1.4900 1.3800 12:31
FMCKO Fed Home Ln Mtg +0.33 4.9000 +0.0500 +1.03% 5.0500 4.9000 11:09
MMTIF Micromem Tech Inc +0.31 0.4200 +0.0200 +5.00% 0.4500 0.3950 12:15
APPA A.P. Pharma +0.29 0.4200 +0.0050 +1.20% 0.4300 0.4200 12:59
CLCN Creative Learning Corp +0.29 1.7800 +0.0300 +1.71% 1.8500 1.7500 12:57
FMCCS Fed Homeln Pfd +0.27 9.4000 +0.0500 +0.53% 9.4000 9.4000 11:32
GLSO Glassesoff Inc. +0.26 1.2400 +0.0100 +0.81% 1.2600 1.2100 10:31
FMCKL Freddie Mac 6.02 Pfd +0.22 5.0300 +0.0300 +0.60% 5.0300 5.0300 10:46
DECN Decision Diagnostics Corp +0.22 0.6400 +0.0100 +1.59% 0.6600 0.6305 12:58
FNMAL Fed Natl Mtg Pfd M +0.19 9.4400 +0.0400 +0.43% 9.5300 9.4000 12:40
NAMG North American Oil +0.13 0.9900 +0.0100 +1.02% 1.0000 0.9801 13:05
VPIG Virtual Piggy Inc +0.12 1.0700 +0.0100 +0.94% 1.0700 1.0600 12:44
MARA Marathon Patent Group Inc. +0.07 5.7500 +0.0200 +0.35% 5.7500 5.5000 13:04
PFIE Profire Energy Inc +0.07 3.0600 +0.0100 +0.33% 3.0600 3.0000 12:21
UMAX Umax Group Corp +0.05 1.5600 +0.0100 +0.65% 1.5900 1.2500 13:01
FMCCT Federal Home Loan Mortgage Corporation. +0.04 9.4100 +0.0100 +0.11% 9.4100 9.4100 12:51
HRAA Health Rev Assurn +0.03 0.2795 +0.0005 +0.18% 0.2795 0.2795 10:48
DRIO Labstyle unch 2.5000 unch unch 2.6000 2.4900 13:10
FNMAG Fannie Mae 5.375 I unch 9.4100 unch unch 9.4100 9.4100 11:03
VASO Vasomedical Inc unch 0.2700 unch unch 0.2700 0.2320 12:09
FNMAT Federal Natl Pfd T unch 8.1000 unch unch 8.1500 8.1000 13:01
CRVW Careview Comm Inc unch 0.5000 unch unch 0.5100 0.4800 13:01
CWBB Commonwealth Bus Bk unch 19.9000 unch unch 19.9000 19.9000 10:00
NROM Noble Romans Inc unch 1.5900 unch unch 1.6000 1.5800 12:03
PARR Par Pete Corp unch 2.0000 unch unch 2.0000 2.0000 13:09
BYLK Baylake Corp unch 10.8000 unch unch 10.8000 10.8000 10:00
FNMFM Fed Natl Mtg Pfd E unch 10.0000 unch unch 10.0000 10.0000 10:44
NHLD National Holdings unch 0.3700 unch unch 0.3700 0.3600 12:55
FMCKP Freddie Mac 5.7 Pfd unch 9.2500 unch unch 9.2600 9.2500 11:50
FRAF Franklin Finl Svcs Corp unch 16.2000 unch unch 16.2000 16.2000 09:34
NSSI Network-1 Sec Solu unch 1.7000 unch unch 1.7200 1.6500 11:41
AXIH Axion Intl Hldgs Inc unch 0.5000 unch unch 0.5000 0.4850 11:12
FMBP First Mountain Bancorp [Ca] unch 7.0000 unch unch 7.0000 7.0000 13:09
FMCB Farmers & Merch Bcp unch 406.0000 unch unch 406.0000 406.0000 10:54
FCBS First Century Bnkshrs Inc unch 15.0000 unch unch 15.0000 15.0000 10:42
FMCKJ Freddie Mac Pfd Z unch 6.1200 +0.0200 +0.33% 6.1500 6.0500 13:10
UREE U.S. Rare Earths Inc unch 2.0000 unch unch 2.0600 2.0000 10:52
XBTC Xhibit Corp. unch 1.6300 unch unch 1.6500 1.6200 12:09
ZERO Save The World Air I unch 1.2800 unch unch 1.3100 1.2600 13:07
HPTO Hopto Inc. -0.02 0.5404 -0.0004 -0.07% 0.5530 0.5240 12:42
WTER Alkaline Water Company Inc. (The) -0.02 0.6010 -0.0010 -0.17% 0.6240 0.6000 13:08
SIAF Sino Agro Food Inc -0.04 0.5190 -0.0010 -0.19% 0.5450 0.5190 11:23
AEGA Aegea Inc. -0.05 2.4100 -0.0100 -0.41% 2.4300 2.4100 10:02
CIGW Cig Wireless Corp -0.09 2.7000 -0.0100 -0.37% 2.7000 2.7000 11:03
NUIN Nutrastar Intl Inc -0.13 1.0300 -0.0100 -0.96% 1.0300 0.9060 12:55
DAKP Mct Holding Corp. -0.13 2.4800 -0.0200 -0.80% 2.5000 2.3500 13:05
GTHP Guided Therapeutics -0.16 0.6075 -0.0025 -0.41% 0.6099 0.6075 10:54
AKPB Alaska Pac Bancshs -0.17 11.6500 -0.0500 -0.43% 11.6500 11.6500 09:38
HIPP Hipcricket Inc -0.18 0.5000 -0.0050 -0.99% 0.5100 0.4900 13:00
STVI Snap Interactive -0.22 0.5900 -0.0100 -1.67% 0.5950 0.5900 12:56
LPAD Lapolla Industries -0.22 0.4300 -0.0100 -2.27% 0.4400 0.3200 12:54
SITO Single Touch Systems -0.23 0.5650 -0.0030 -0.53% 0.5700 0.5500 12:47
LBMH Liberator Medical Hl -0.23 2.0600 -0.0200 -0.96% 2.1000 2.0500 12:54
MRIC Mri Interventions -0.24 1.4600 -0.0100 -0.68% 1.4900 1.4600 12:56
ACLZ Accelerize New Media -0.30 1.4800 -0.0400 -2.63% 1.7100 1.4800 12:57
FMAR First Mariner Bancorp -0.31 0.9700 -0.0200 -2.02% 1.0000 0.9700 13:04
ARTH Arch Therapeutics Inc. -0.35 0.2900 -0.0050 -1.69% 0.2950 0.2800 12:46
TQLA Montalvo Spirits In -0.35 0.3200 -0.0071 -2.17% 0.3295 0.3175 12:14
PROP Propell Corp -0.37 0.3700 -0.0100 -2.63% 0.3900 0.3510 12:47
ECAU Echo Automotive Inc -0.40 0.2900 -0.0050 -1.69% 0.2950 0.2700 13:05
ISDR Issuer Direct Corp -0.42 8.0000 -0.0800 -0.99% 8.1700 8.0000 12:56
CZICF Canadian Zinc Corp -0.45 0.4425 -0.0075 -1.67% 0.4655 0.4425 13:03
SFES Safestitch Medical -0.51 1.5500 -0.0300 -1.90% 1.5900 1.5500 13:09
SNGX Soligenix Inc. -0.51 2.0300 -0.0500 -2.40% 2.1400 1.9000 12:34
FMCCL Freddie Mac Var RTS -0.54 9.4000 -0.1000 -1.05% 9.4000 9.3000 12:21
CLDS Cloud Star Corp -0.55 0.3800 -0.0200 -5.00% 0.4200 0.3600 13:02
BNET Bion Environmental Technologies Inc. -0.62 1.3200 -0.0700 -5.04% 1.3200 1.3000 11:42
BTHE Boston Therapeutics -0.67 1.4000 -0.1700 -10.83% 1.6500 1.4000 12:58
TTNP Titan Pharma Inc -0.70 0.8400 -0.0535 -5.99% 0.8950 0.8300 12:58
BFDI Brekford Intl Corp -0.76 0.4700 -0.0080 -1.67% 0.4780 0.4500 12:50
HIIT Hii Technologies -0.86 0.3350 -0.0150 -4.29% 0.3700 0.3200 12:36
PNDMF Pni Digital Media -0.87 0.7700 -0.0504 -6.14% 0.8264 0.7700 12:28
SHPR Poly Shield Technologies Inc -0.90 1.0000 -0.0500 -4.76% 1.0100 1.0000 12:52
FPMI Fluoropharma Medical Inc -1.07 0.6200 -0.0300 -4.62% 0.6200 0.6200 11:38

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

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...

Synopsys-TSMC Collaboration Drives AI System Evolution

Synopsys and TSMC: The New Power Couple in AI Ah, the world of semiconductors—where the chips are small but the stakes are colossal. Once again, Synopsys and TSMC have thrown their hats into the ring, diving headfirst into yet another ambitious collaboration. Their latest mission? To fast-track the evolution of AI systems through a suite of innovations strapped to...

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...

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...

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...

Navigating Hit and Run Protocols in St. Tammany Parish

When the Driver Disappears: Steps Forward Hit and run accidents can leave you feeling abandoned and unsure of what to do. In St. Tammany Parish, this scenario is all too familiar. Personal Injury Attorney Ross F. Lagarde cuts through the chaos, offering a clear path for those caught in this nightmare, explained in HelloNation's comprehensive guide. Prioritize Safety and...

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...

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...

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...

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...