OTC/BB Most Active Stocks Friday, October 25, 2013 11:25:08

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

Oct 25, 2013 at 11:25 AM

OTC/BB Most Active Stocks Friday, October 25, 2013 11:25:08 AM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ROIL Richfield Oil +2.29 0.5500 +0.1000 +22.22% 0.5500 0.4700 11:03
CZICF Canadian Zinc Corp +2.10 0.4695 +0.0336 +7.71% 0.4732 0.4350 10:57
PFIE Profire Energy Inc +1.87 3.7000 +0.1700 +4.82% 3.7400 3.5000 11:00
OBJE Obscene Jeans Corp +1.41 0.3950 +0.0450 +12.86% 0.3950 0.3670 11:07
FMCC Freddie Mac +1.28 1.9900 +0.1400 +7.57% 2.0400 1.8500 11:09
CWBB Commonwealth Bus Bk +1.20 19.8000 +0.1500 +0.76% 19.8000 19.8000 10:30
PUGE Puget Technologies +1.02 1.4400 +0.1400 +10.77% 1.4400 1.3500 11:03
FNMA Fannie Mae +1.02 2.0600 +0.1200 +6.19% 2.1400 1.9600 11:09
FMCCG Freddie Mac Var Pfd +1.01 10.7000 +0.2800 +2.69% 10.7000 10.7000 09:38
NAMG North American Oil +0.96 1.1400 +0.0700 +6.54% 1.1500 1.0800 11:09
FMCCJ Freddie Mac Pfd Q +0.88 10.4000 +0.2800 +2.77% 10.4000 10.4000 10:42
SNGX Soligenix Inc. +0.87 2.1200 +0.0700 +3.41% 2.1200 2.0300 10:16
DUMA Duma Energy Corp +0.87 2.0000 +0.0600 +3.09% 2.0000 1.8500 09:54
ENGA Engage Mobility Inc. +0.80 2.8000 +0.1800 +6.87% 2.8000 2.8000 09:30
AMZZ Amazonica Corp +0.79 0.7000 +0.0091 +1.32% 0.7000 0.7000 10:50
FPMI Fluoropharma Medical Inc +0.70 0.6199 +0.0188 +3.13% 0.6199 0.6100 10:19
FNMAG Fannie Mae 5.375 I +0.69 10.5400 +0.1600 +1.54% 10.5400 10.2500 11:00
VUZI Vuzix Corp +0.69 2.6600 +0.1100 +4.31% 2.8500 2.6000 10:55
NHLD National Holdings +0.60 0.3650 +0.0050 +1.39% 0.3650 0.3600 10:46
HPTO Hopto Inc. +0.60 0.5200 +0.0100 +1.96% 0.5400 0.5100 11:02
FMCCI Freddie Mac Var Pr B +0.56 10.7500 +0.2500 +2.38% 10.7500 10.7500 10:02
VASO Vasomedical Inc +0.50 0.2800 +0.0040 +1.45% 0.2800 0.2451 11:07
PTQMF Petaquilla Minerals +0.50 0.4514 +0.0114 +2.59% 0.4514 0.4450 10:57
BZNE Biozone Pharm +0.49 0.8210 +0.0510 +6.62% 0.8800 0.7890 11:09
HIPP Hipcricket Inc +0.43 0.4800 +0.0100 +2.13% 0.4800 0.4600 11:00
FRAF Franklin Finl Svcs Corp +0.41 16.0300 +0.0300 +0.19% 16.0300 16.0300 09:36
GLSO Glassesoff Inc. +0.39 1.2600 +0.0100 +0.80% 1.2600 1.2500 10:57
FNMAS Fannie Mae Pfd S +0.29 6.7000 +0.0300 +0.45% 6.8000 6.6600 11:09
XBTC Xhibit Corp. +0.27 1.5000 +0.0200 +1.35% 1.5000 1.5000 09:46
MRIC Mri Interventions +0.24 1.5200 +0.0100 +0.66% 1.5200 1.5100 09:55
SNWV Sanuwave Health Inc +0.23 0.7250 +0.0050 +0.69% 0.7300 0.7250 10:36
CIGW Cig Wireless Corp +0.15 2.7400 +0.0400 +1.48% 2.7500 2.7400 11:07
NXTD Nxt-Id +0.15 5.3000 +0.0500 +0.95% 5.3000 5.0000 10:18
FMCKM Federal Home Ln Mtg +0.07 5.2600 +0.0100 +0.19% 5.2600 5.2600 09:42
MMTIF Micromem Tech Inc +0.03 0.4500 +0.0020 +0.45% 0.4790 0.4500 09:32
CATC Cambridge Bancorp unch 39.0000 unch unch 39.0000 39.0000 09:53
FNMAO Fannie Mae Noncum G unch 10.0000 unch unch 10.0500 10.0000 10:43
FNMAH Federal Natl Mtg Pfd unch 5.3500 unch unch 5.3500 5.3500 10:04
HRAA Health Rev Assurn unch 0.2700 unch unch 0.2700 0.2550 10:55
SMTP Smtp Inc unch 1.0100 unch unch 1.0200 1.0100 09:40
FMCKJ Freddie Mac Pfd Z unch 6.7100 unch unch 6.7300 6.7000 11:08
PDOB Presidio Bank unch 8.9000 unch unch 8.9000 8.9000 10:40
DAKP Mct Holding Corp. unch 2.3200 unch unch 2.3300 2.2800 10:16
LIQT Blue Moose Media unch 2.7000 unch unch 2.7000 2.7000 10:41
TTNP Titan Pharma Inc unch 0.8900 unch unch 0.9300 0.8860 11:02
LBMH Liberator Medical Hl unch 2.1900 unch unch 2.2000 2.1700 09:54
APPA A.P. Pharma unch 0.4600 unch unch 0.4650 0.4500 11:07
SVLT Sunvault Energy Inc. unch 0.6800 unch unch 0.6800 0.6800 10:26
SHPR Poly Shield Technologies Inc unch 1.0400 unch unch 1.0400 1.0400 09:40
MARA Marathon Patent Group Inc. unch 5.6000 unch unch 5.6600 5.6000 11:00
DRIO Labstyle unch 2.4700 unch unch 2.5000 2.4700 10:25
BFDI Brekford Intl Corp unch 0.4400 unch unch 0.4400 0.4400 09:53
DECN Decision Diagnostics Corp unch 0.6600 unch unch 0.6800 0.6400 11:02
FNMAK Federal Natl Pfd N unch 10.8000 unch unch 10.8000 10.8000 10:19
SITO Single Touch Systems unch 0.5500 unch unch 0.5700 0.5500 10:27
FMCKI Federal Home Loan Mortgage Corporation. unch 5.9000 unch unch 5.9000 5.9000 10:12
DIRI Direct Insite Cp unch 1.6000 unch unch 1.6000 1.6000 09:31
UBMI United Bancorp [Mi] unch 7.3000 unch unch 7.4000 7.3000 09:53
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.7000 09:48
FVRG Forevergreen Worldwide Corporation -0.05 1.4900 -0.0100 -0.67% 1.5000 1.4820 11:05
FNMAI Fed Ntl Mtg Ser Q -0.07 5.6900 -0.0100 -0.18% 5.6900 5.6900 10:28
FNMAL Fed Natl Mtg Pfd M -0.08 10.2800 -0.0200 -0.19% 10.3000 9.7100 11:06
FNMAN Federal National Mortgage Association -0.17 10.2400 -0.0700 -0.68% 10.2400 10.2400 10:35
CLCN Creative Learning Corp -0.20 1.7500 -0.0200 -1.13% 1.8000 1.7500 10:14
FNMAJ Fannie Mae Pfd R -0.29 6.0500 -0.0400 -0.66% 6.0500 6.0000 09:57
ZERO Save The World Air I -0.29 1.2500 -0.0100 -0.79% 1.2600 1.2500 10:36
UBIQ Ubiquity Broadcasting Corp. -0.31 11.3600 -0.2700 -2.32% 11.3600 10.6000 10:47
ENSV Enservco Corpporation -0.35 1.4300 -0.0200 -1.38% 1.4400 1.4300 10:25
TQLA Montalvo Spirits In -0.42 0.3100 -0.0060 -1.90% 0.3155 0.2930 10:51
WTER Alkaline Water Company Inc. (The) -0.48 0.5050 -0.0200 -3.81% 0.5300 0.4900 11:08
FMCKO Fed Home Ln Mtg -0.51 5.3000 -0.0600 -1.12% 5.3600 5.3000 10:36
PARR Par Pete Corp -0.52 2.0200 -0.0200 -0.98% 2.0300 2.0200 10:44
UMAX Umax Group Corp -0.53 1.1000 -0.0700 -5.98% 1.1800 1.1000 11:07
FMCCT Federal Home Loan Mortgage Corporation. -0.63 10.6100 -0.1800 -1.67% 10.6100 10.6100 10:33
FNMAT Federal Natl Pfd T -0.65 8.5200 -0.0500 -0.58% 8.6000 8.5100 10:44
ARTH Arch Therapeutics Inc. -0.66 0.2700 -0.0089 -3.19% 0.2849 0.2600 11:09
BYLK Baylake Corp -0.71 10.8500 -0.1000 -0.91% 10.8500 10.8500 10:30
CRVW Careview Comm Inc -0.72 0.4800 -0.0200 -4.00% 0.5100 0.4800 10:58
SIAF Sino Agro Food Inc -0.73 0.4810 -0.0140 -2.83% 0.4950 0.4800 10:56
PROP Propell Corp -0.79 0.4290 -0.0310 -6.74% 0.4650 0.4200 10:53
FTTN First Titan Corp. -0.92 1.2100 -0.1100 -8.33% 1.3000 1.1600 11:07
STVI Snap Interactive -1.08 0.6000 -0.0400 -6.25% 0.6000 0.6000 09:30
UREE U.S. Rare Earths Inc -1.09 2.1200 -0.1200 -5.36% 2.2400 2.1200 10:56
FMCCP Freddie Mac Pfd P -1.10 10.2700 -0.2900 -2.75% 10.2700 10.2600 10:44
VPIG Virtual Piggy Inc -1.27 1.0500 -0.0600 -5.41% 1.1100 1.0500 10:17
CLDS Cloud Star Corp -1.27 0.2550 -0.0288 -10.15% 0.2800 0.2500 11:04
AMZG American Eagle Energy Corp -1.34 2.1000 -0.1000 -4.55% 2.2000 2.1000 11:05
AEGA Aegea Inc. -1.46 2.2700 -0.1300 -5.42% 2.2700 2.2200 11:06
NROM Noble Romans Inc -2.13 1.4500 -0.0500 -3.33% 1.4540 1.4500 10:09

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

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...

FSC Revives Frank Lloyd Wright's Planetarium Magic

The cosmos are back on the show menu at Florida Southern College, folks. Let's dig into what that means for history buffs and star gazers alike. We're talking about the big reopening of the college's Frank Lloyd Wright designed Planetarium—a space that's been gathering dust for far too long. Dive in with me to see why this is more than just a coat of paint on an old...

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...

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...

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...

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...

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...

SACHEU Partners with AI to Harness Real Customer Insights

Rethinking Beauty Industry's AI Obsession Here’s a breath of fresh air from the otherwise AI-obsessed beauty landscape: SACHEU, the brand that's been turning heads in cosmetics, decided to pair up with Limitless Labs. This partnership isn't about ceding control to machines but amplifying genuine human voices in their product development process. Yeah, it's a...

GoLive Streamers: A Social Media Wild Card

Stepping Boldly into the Livestreaming Arena There's a new kid in the chaotic neighborhood of social media, and it's called GoLive Streamers. Not just another aimless stroll down Content Highway, GoLive is weaving its own defining path by fostering genuine real-time interaction. Launched in April 2026, this plucky platform has quickly amassed a following of over 74,000...

SureDone's Taska AI: Transforming Marketplace Listings

Revolutionizing the E-Commerce Landscape Wake up and smell the innovation, folks! SureDone is rolling out Taska AI, a tool that's set to declutter the chaotic world of enterprise marketplace listings. It's no bed of roses for sellers out there, dealing with diverse channel demands and post-submission hiccups. Taska AI steps in as the seasoned handyman these sellers...