OTC/BB Most Active Stocks Friday, October 25, 2013 2:31:58

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

Oct 25, 2013 at 2:32 PM

OTC/BB Most Active Stocks Friday, October 25, 2013 2:31:58 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
PFIE Profire Energy Inc +2.52 3.7700 +0.2400 +6.80% 3.8000 3.5000 14:02
SMTP Smtp Inc +2.36 1.0900 +0.0800 +7.92% 1.0900 1.0100 11:48
IIBK Idaho Independent Bk +1.90 6.0000 +0.2000 +3.45% 6.0000 6.0000 11:11
SNWV Sanuwave Health Inc +1.67 0.7700 +0.0500 +6.94% 0.7900 0.7200 14:14
FENB 1St Enterprise Bk CA +1.47 19.7300 +0.4800 +2.49% 19.7300 19.2500 13:45
SITO Single Touch Systems +1.37 0.5700 +0.0200 +3.64% 0.5700 0.5500 14:05
ROIL Richfield Oil +1.32 0.5000 +0.0500 +11.11% 0.5500 0.4700 13:56
FMCC Freddie Mac +1.28 2.0100 +0.1600 +8.65% 2.0400 1.8500 14:16
PTQMF Petaquilla Minerals +1.25 0.4700 +0.0300 +6.82% 0.4700 0.4450 13:49
NAMG North American Oil +1.21 1.1700 +0.1000 +9.35% 1.1800 1.0800 14:16
CWBB Commonwealth Bus Bk +1.20 19.8000 +0.1500 +0.76% 19.8000 19.8000 10:30
ISDR Issuer Direct Corp +1.11 8.2900 +0.1900 +2.35% 8.4500 8.1500 13:45
CZICF Canadian Zinc Corp +1.08 0.4510 +0.0151 +3.46% 0.4732 0.4350 13:38
FNMA Fannie Mae +1.05 2.1000 +0.1600 +8.25% 2.1400 1.9600 14:16
FMCCG Freddie Mac Var Pfd +1.01 10.7000 +0.2800 +2.69% 10.7000 10.7000 09:38
FMCCP Freddie Mac Pfd P +0.93 10.8000 +0.2400 +2.27% 10.8000 10.2600 14:02
FMCCJ Freddie Mac Pfd Q +0.88 10.1300 +0.0100 +0.10% 10.4000 10.1300 14:10
ENGA Engage Mobility Inc. +0.80 2.8000 +0.1800 +6.87% 2.8000 2.8000 13:54
AMZZ Amazonica Corp +0.79 0.7000 +0.0091 +1.32% 0.7000 0.7000 10:50
UBMI United Bancorp [Mi] +0.71 7.3500 +0.0500 +0.68% 7.4000 7.3000 13:23
HRAA Health Rev Assurn +0.61 0.2790 +0.0090 +3.33% 0.2790 0.2550 13:13
PUGE Puget Technologies +0.60 1.4000 +0.1000 +7.69% 1.4400 1.3500 14:10
MMTIF Micromem Tech Inc +0.59 0.4920 +0.0440 +9.82% 0.5400 0.4500 14:05
VUZI Vuzix Corp +0.57 2.7000 +0.1500 +5.88% 2.8500 2.5500 14:16
FMCCI Freddie Mac Var Pr B +0.56 10.7500 +0.2500 +2.38% 10.7500 10.7500 10:02
SFES Safestitch Medical +0.52 1.5300 +0.0300 +2.00% 1.5400 1.5000 13:59
OBJE Obscene Jeans Corp +0.51 0.3650 +0.0150 +4.29% 0.3950 0.3650 14:01
FNMAG Fannie Mae 5.375 I +0.48 10.4900 +0.1100 +1.06% 10.5400 10.0500 14:05
DRIO Labstyle +0.41 2.4800 +0.0100 +0.40% 2.5400 2.4700 14:16
FRAF Franklin Finl Svcs Corp +0.41 16.0300 +0.0300 +0.19% 16.0300 16.0300 09:36
FNMAS Fannie Mae Pfd S +0.38 6.7000 +0.0300 +0.45% 6.8000 6.6500 14:13
FMCKI Federal Home Loan Mortgage Corporation. +0.35 5.9500 +0.0500 +0.85% 5.9500 5.9000 12:51
FPMI Fluoropharma Medical Inc +0.34 0.6100 +0.0089 +1.48% 0.6199 0.6100 13:10
BZNE Biozone Pharm +0.30 0.8000 +0.0300 +3.90% 0.8800 0.7850 14:16
LPAD Lapolla Industries +0.27 0.4300 +0.0100 +2.38% 0.4300 0.4200 12:42
TQLA Montalvo Spirits In +0.27 0.3199 +0.0039 +1.23% 0.3240 0.2930 13:56
XBTC Xhibit Corp. +0.27 1.5000 +0.0200 +1.35% 1.5000 1.5000 11:15
MRIC Mri Interventions +0.24 1.5100 unch unch 1.5200 1.5000 14:15
FMCCL Freddie Mac Var RTS +0.18 10.2500 +0.0400 +0.39% 10.3000 10.2500 13:23
CIGW Cig Wireless Corp +0.15 2.7400 +0.0400 +1.48% 2.7500 2.7400 11:07
FNMAO Fannie Mae Noncum G +0.08 10.0200 +0.0200 +0.20% 10.0500 10.0000 11:36
TTNP Titan Pharma Inc +0.07 0.8950 +0.0050 +0.56% 0.9300 0.8860 13:42
FMCKM Federal Home Ln Mtg +0.07 5.2600 +0.0100 +0.19% 5.2600 5.2600 12:00
CRVW Careview Comm Inc unch 0.5000 unch unch 0.5100 0.4800 12:05
LIQT Blue Moose Media unch 2.7000 unch unch 2.7000 2.7000 10:41
PUGB Puget Sound Bank unch 14.0000 unch unch 14.0000 14.0000 13:03
HPTO Hopto Inc. unch 0.5100 unch unch 0.5400 0.5100 12:28
NHLD National Holdings unch 0.3600 unch unch 0.3660 0.3600 13:07
PDOB Presidio Bank unch 8.9000 unch unch 8.9000 8.9000 14:01
FVRG Forevergreen Worldwide Corporation unch 1.5000 unch unch 1.5000 1.4820 13:46
FNMAK Federal Natl Pfd N unch 10.8000 unch unch 10.8000 10.8000 13:16
FNMAH Federal Natl Mtg Pfd unch 5.3500 unch unch 5.3800 5.3500 12:38
DIRI Direct Insite Cp unch 1.6000 unch unch 1.6000 1.6000 09:31
ENSV Enservco Corpporation unch 1.4800 +0.0300 +2.07% 1.4800 1.4100 14:11
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 13:55
GTHP Guided Therapeutics unch 0.6300 unch unch 0.6300 0.6300 13:15
MARA Marathon Patent Group Inc. unch 5.6000 unch unch 5.6600 5.6000 13:57
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.7000 09:48
HIIT Hii Technologies unch 0.3600 unch unch 0.3600 0.3600 13:46
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 14:06
LBMH Liberator Medical Hl -0.11 2.1800 -0.0100 -0.46% 2.2000 2.1600 14:06
VASO Vasomedical Inc -0.13 0.2750 -0.0010 -0.36% 0.2800 0.2451 12:22
FMCCK Freddie Mac 5.79 -0.14 10.1600 -0.0400 -0.39% 10.2000 10.1600 13:47
FNMAN Federal National Mortgage Association -0.17 10.2400 -0.0700 -0.68% 10.2400 10.2400 10:35
CATC Cambridge Bancorp -0.20 38.9300 -0.0700 -0.18% 39.0000 38.8900 13:28
ACLZ Accelerize New Media -0.21 1.4500 -0.0200 -1.36% 1.4500 1.4500 13:19
APPA A.P. Pharma -0.27 0.4550 -0.0050 -1.09% 0.4650 0.4500 14:09
SNGX Soligenix Inc. -0.29 2.0300 -0.0200 -0.98% 2.1200 2.0000 14:12
FNMAT Federal Natl Pfd T -0.39 8.5400 -0.0300 -0.35% 8.6000 8.5100 14:06
WTER Alkaline Water Company Inc. (The) -0.46 0.5100 -0.0150 -2.86% 0.5300 0.4900 14:16
PARR Par Pete Corp -0.52 2.0200 -0.0200 -0.98% 2.0300 2.0200 13:45
BTHE Boston Therapeutics -0.59 1.2500 -0.1400 -10.07% 1.2500 1.2500 12:42
NXTD Nxt-Id -0.61 5.0500 -0.2000 -3.81% 5.3000 5.0000 14:04
DAKP Mct Holding Corp. -0.63 2.2400 -0.0800 -3.45% 2.3300 2.2400 14:04
FNMAJ Fannie Mae Pfd R -0.64 6.0000 -0.0900 -1.48% 6.0500 6.0000 14:05
ARTH Arch Therapeutics Inc. -0.66 0.2700 -0.0089 -3.19% 0.2849 0.2600 13:52
FTTN First Titan Corp. -0.67 1.2200 -0.1000 -7.58% 1.3800 1.1600 14:15
JUVF Juniata Valley Finl -0.68 17.4000 -0.1000 -0.57% 17.4000 17.2800 13:14
BYLK Baylake Corp -0.71 10.8500 -0.1000 -0.91% 10.8500 10.8500 10:30
CLCN Creative Learning Corp -0.71 1.7000 -0.0700 -3.95% 1.8000 1.7000 13:47
UBIQ Ubiquity Broadcasting Corp. -0.74 11.0000 -0.6300 -5.42% 11.3600 10.2500 13:42
UMAX Umax Group Corp -0.76 1.0700 -0.1000 -8.55% 1.1800 1.0600 14:05
FREJP Federal Home 5.30% -0.80 9.0100 -1.0900 -10.79% 9.0200 9.0100 13:19
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
DUMA Duma Energy Corp -0.90 1.8800 -0.0600 -3.09% 2.0000 1.8500 13:27
NROM Noble Romans Inc -0.91 1.4800 -0.0200 -1.33% 1.5000 1.4500 14:04
STVI Snap Interactive -1.05 0.6010 -0.0390 -6.09% 0.6010 0.6000 13:26
UREE U.S. Rare Earths Inc -1.09 2.1100 -0.1300 -5.80% 2.2400 2.1100 14:13
HIPP Hipcricket Inc -1.09 0.4500 -0.0200 -4.26% 0.4800 0.4350 14:13
FMCCO Freddie Mac 5.81 O -1.10 10.9900 -0.5100 -4.43% 10.9900 10.9900 12:18
SHPR Poly Shield Technologies Inc -1.11 0.9900 -0.0500 -4.81% 1.0400 0.9900 13:36
AEGA Aegea Inc. -1.15 2.3000 -0.1000 -4.17% 2.3300 2.2200 13:45
FMCCT Federal Home Loan Mortgage Corporation. -1.16 10.9000 +0.1100 +1.02% 10.9000 10.4500 14:11
SIAF Sino Agro Food Inc -1.18 0.4720 -0.0230 -4.65% 0.4950 0.4720 13:40
FNMAL Fed Natl Mtg Pfd M -1.19 10.0000 -0.3000 -2.91% 10.3000 9.7100 12:56
PROP Propell Corp -1.27 0.4150 -0.0450 -9.78% 0.4650 0.3800 14:13

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...