OTC/BB Most Active Stocks Friday, October 25, 2013 1:29:43

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

Oct 25, 2013 at 1:30 PM

OTC/BB Most Active Stocks Friday, October 25, 2013 1:29:43 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAP Fannie Mae Pfd F +2.91 10.5000 +0.6000 +6.06% 10.5000 10.1500 11:42
SMTP Smtp Inc +2.36 1.0900 +0.0800 +7.92% 1.0900 1.0100 11:48
ROIL Richfield Oil +2.29 0.5500 +0.1000 +22.22% 0.5500 0.4700 12:54
PFIE Profire Energy Inc +2.26 3.7400 +0.2100 +5.95% 3.7500 3.5000 12:55
CZICF Canadian Zinc Corp +2.10 0.4695 +0.0336 +7.71% 0.4732 0.4350 10:57
IIBK Idaho Independent Bk +1.90 6.0000 +0.2000 +3.45% 6.0000 6.0000 11:11
OBJE Obscene Jeans Corp +1.41 0.3950 +0.0450 +12.86% 0.3950 0.3670 12:56
NAMG North American Oil +1.33 1.1700 +0.1000 +9.35% 1.1800 1.0800 13:13
FMCC Freddie Mac +1.28 2.0000 +0.1500 +8.11% 2.0400 1.8500 13:14
CWBB Commonwealth Bus Bk +1.20 19.8000 +0.1500 +0.76% 19.8000 19.8000 10:30
UBMI United Bancorp [Mi] +1.12 7.3800 +0.0800 +1.10% 7.4000 7.3000 12:32
FMCCG Freddie Mac Var Pfd +1.01 10.7000 +0.2800 +2.69% 10.7000 10.7000 09:38
FNMA Fannie Mae +0.95 2.0700 +0.1300 +6.70% 2.1400 1.9600 13:14
DRIO Labstyle +0.93 2.5400 +0.0700 +2.83% 2.5400 2.4700 11:43
FMCCJ Freddie Mac Pfd Q +0.88 10.4000 +0.2800 +2.77% 10.4000 10.4000 10:42
DUMA Duma Energy Corp +0.87 2.0000 +0.0600 +3.09% 2.0000 1.8500 12:19
MMTIF Micromem Tech Inc +0.82 0.5110 +0.0630 +14.06% 0.5110 0.4500 13:09
ENGA Engage Mobility Inc. +0.80 2.8000 +0.1800 +6.87% 2.8000 2.8000 12:19
AMZZ Amazonica Corp +0.79 0.7000 +0.0091 +1.32% 0.7000 0.7000 10:50
PUGE Puget Technologies +0.75 1.4000 +0.1000 +7.69% 1.4400 1.3500 13:05
FPMI Fluoropharma Medical Inc +0.70 0.6100 +0.0089 +1.48% 0.6199 0.6100 13:10
PTQMF Petaquilla Minerals +0.70 0.4562 +0.0162 +3.68% 0.4691 0.4450 12:55
FNMAG Fannie Mae 5.375 I +0.69 10.5400 +0.1600 +1.54% 10.5400 10.2500 11:00
FMCCI Freddie Mac Var Pr B +0.56 10.7500 +0.2500 +2.38% 10.7500 10.7500 10:02
TQLA Montalvo Spirits In +0.55 0.3240 +0.0080 +2.53% 0.3240 0.2930 12:59
SFES Safestitch Medical +0.52 1.5300 +0.0300 +2.00% 1.5300 1.5000 12:51
BZNE Biozone Pharm +0.48 0.8200 +0.0500 +6.49% 0.8800 0.7850 13:07
SNWV Sanuwave Health Inc +0.45 0.7300 +0.0100 +1.39% 0.7900 0.7200 13:02
DECN Decision Diagnostics Corp +0.41 0.6750 +0.0150 +2.27% 0.6800 0.6400 12:48
FRAF Franklin Finl Svcs Corp +0.41 16.0300 +0.0300 +0.19% 16.0300 16.0300 09:36
FMCKI Federal Home Loan Mortgage Corporation. +0.35 5.9500 +0.0500 +0.85% 5.9500 5.9000 12:51
VUZI Vuzix Corp +0.32 2.6000 +0.0500 +1.96% 2.8500 2.5500 12:44
FNMAS Fannie Mae Pfd S +0.29 6.7000 +0.0300 +0.45% 6.8000 6.6500 13:14
LPAD Lapolla Industries +0.27 0.4300 +0.0100 +2.38% 0.4300 0.4200 12:42
XBTC Xhibit Corp. +0.27 1.5000 +0.0200 +1.35% 1.5000 1.5000 11:15
MRIC Mri Interventions +0.24 1.5200 +0.0100 +0.66% 1.5200 1.5000 12:10
MARA Marathon Patent Group Inc. +0.19 5.6200 +0.0200 +0.36% 5.6600 5.6000 13:13
CIGW Cig Wireless Corp +0.15 2.7400 +0.0400 +1.48% 2.7500 2.7400 11:07
TTNP Titan Pharma Inc +0.13 0.9000 +0.0100 +1.12% 0.9300 0.8860 13:01
FNMAO Fannie Mae Noncum G +0.08 10.0200 +0.0200 +0.20% 10.0500 10.0000 11:36
FMCKM Federal Home Ln Mtg +0.07 5.2600 +0.0100 +0.19% 5.2600 5.2600 12:00
HRAA Health Rev Assurn unch 0.2790 +0.0090 +3.33% 0.2790 0.2550 13:13
DIRI Direct Insite Cp unch 1.6000 unch unch 1.6000 1.6000 09:31
FENB 1St Enterprise Bk CA unch 19.2500 unch unch 19.2500 19.2500 12:42
CATC Cambridge Bancorp unch 39.0000 unch unch 39.0000 39.0000 13:11
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.7000 09:48
FNMAK Federal Natl Pfd N unch 10.8000 unch unch 10.8000 10.8000 10:19
CRVW Careview Comm Inc unch 0.5000 unch unch 0.5100 0.4800 12:05
PDOB Presidio Bank unch 8.9000 unch unch 8.9000 8.9000 11:50
UREE U.S. Rare Earths Inc unch 2.2400 unch unch 2.2400 2.1200 13:08
FNMAH Federal Natl Mtg Pfd unch 5.3500 unch unch 5.3800 5.3500 12:38
BFDI Brekford Intl Corp unch 0.4400 unch unch 0.4400 0.4400 09:53
PUGB Puget Sound Bank unch 14.0000 unch unch 14.0000 14.0000 13:03
LIQT Blue Moose Media unch 2.7000 unch unch 2.7000 2.7000 10:41
HPTO Hopto Inc. unch 0.5100 unch unch 0.5400 0.5100 12:28
SITO Single Touch Systems unch 0.5500 unch unch 0.5700 0.5500 10:27
NHLD National Holdings unch 0.3600 unch unch 0.3660 0.3600 13:07
FVRG Forevergreen Worldwide Corporation -0.05 1.4900 -0.0100 -0.67% 1.5000 1.4820 12:58
FNMAI Fed Ntl Mtg Ser Q -0.07 5.6900 -0.0100 -0.18% 5.6900 5.6900 10:28
FMCKJ Freddie Mac Pfd Z -0.08 6.7000 -0.0100 -0.15% 6.7300 6.6000 12:47
APPA A.P. Pharma -0.13 0.4575 -0.0025 -0.54% 0.4650 0.4500 12:16
VASO Vasomedical Inc -0.13 0.2750 -0.0010 -0.36% 0.2800 0.2451 12:22
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
ACLZ Accelerize New Media -0.21 1.4500 -0.0200 -1.36% 1.4500 1.4500 11:30
LBMH Liberator Medical Hl -0.22 2.1800 -0.0100 -0.46% 2.2000 2.1600 13:11
FNMAT Federal Natl Pfd T -0.26 8.5500 -0.0200 -0.23% 8.6000 8.5100 12:58
ARTH Arch Therapeutics Inc. -0.29 0.2750 -0.0039 -1.40% 0.2849 0.2600 13:07
FNMAJ Fannie Mae Pfd R -0.29 6.0500 -0.0400 -0.66% 6.0500 6.0000 13:06
ENSV Enservco Corpporation -0.35 1.4300 -0.0200 -1.38% 1.4400 1.4300 13:07
WTER Alkaline Water Company Inc. (The) -0.36 0.5100 -0.0150 -2.86% 0.5300 0.4900 13:13
NXTD Nxt-Id -0.40 5.1200 -0.1300 -2.48% 5.3000 5.0000 13:01
PARR Par Pete Corp -0.52 2.0200 -0.0200 -0.98% 2.0300 2.0200 13:06
UMAX Umax Group Corp -0.53 1.1000 -0.0700 -5.98% 1.1800 1.1000 12:58
DAKP Mct Holding Corp. -0.55 2.2500 -0.0700 -3.02% 2.3300 2.2500 12:32
BTHE Boston Therapeutics -0.59 1.2500 -0.1400 -10.07% 1.2500 1.2500 12:42
FMCCT Federal Home Loan Mortgage Corporation. -0.63 10.6100 -0.1800 -1.67% 10.7000 10.6100 12:19
SNGX Soligenix Inc. -0.65 2.0000 -0.0500 -2.44% 2.1200 2.0000 12:52
BYLK Baylake Corp -0.71 10.8500 -0.1000 -0.91% 10.8500 10.8500 10:30
UBIQ Ubiquity Broadcasting Corp. -0.75 10.9900 -0.6400 -5.50% 11.3600 10.2500 12:40
SIAF Sino Agro Food Inc -0.78 0.4800 -0.0150 -3.03% 0.4950 0.4760 13:09
FREJP Federal Home 5.30% -0.80 9.0100 -1.0900 -10.79% 9.0200 9.0100 12:01
AEGA Aegea Inc. -0.81 2.3000 -0.1000 -4.17% 2.3300 2.2200 13:13
FMCKO Fed Home Ln Mtg -0.84 5.2600 -0.1000 -1.87% 5.3600 5.2600 12:01
VPIG Virtual Piggy Inc -0.86 1.0700 -0.0400 -3.60% 1.1100 1.0500 12:27
HIPP Hipcricket Inc -0.88 0.4410 -0.0290 -6.17% 0.4800 0.4400 13:12
SHPR Poly Shield Technologies Inc -0.90 1.0000 -0.0400 -3.85% 1.0400 1.0000 12:16
NROM Noble Romans Inc -0.91 1.4800 -0.0200 -1.33% 1.5000 1.4500 12:13
FTTN First Titan Corp. -0.92 1.2100 -0.1100 -8.33% 1.3000 1.1600 13:13
STVI Snap Interactive -1.08 0.6000 -0.0400 -6.25% 0.6000 0.6000 09:30
FMCCP Freddie Mac Pfd P -1.10 10.2700 -0.2900 -2.75% 10.2700 10.2600 10:44
FMCCO Freddie Mac 5.81 O -1.10 10.9900 -0.5100 -4.43% 10.9900 10.9900 12:18
ZERO Save The World Air I -1.14 1.2200 -0.0400 -3.17% 1.2600 1.2100 13:07
FNMAL Fed Natl Mtg Pfd M -1.19 10.0000 -0.3000 -2.91% 10.3000 9.7100 12:56
AMZG American Eagle Energy Corp -1.21 2.1100 -0.0900 -4.09% 2.2000 2.1000 13:06
CLDS Cloud Star Corp -1.27 0.2550 -0.0288 -10.15% 0.2800 0.2400 13:07
JUVF Juniata Valley Finl -1.44 17.4000 -0.1000 -0.57% 17.4000 17.2800 13:14
GLSO Glassesoff Inc. -1.51 1.2100 -0.0400 -3.20% 1.2600 1.2100 12:19
SVLT Sunvault Energy Inc. -1.65 0.6050 -0.0750 -11.03% 0.6800 0.6050 13:11
PROP Propell Corp -1.75 0.3900 -0.0700 -15.22% 0.4650 0.3800 13:14

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...