OTC/BB Most Active Stocks Thursday, October 31, 2013

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

Oct 31, 2013 at 1:25 PM

OTC/BB Most Active Stocks Thursday, October 31, 2013 1:25:14 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NROM Noble Romans Inc +3.51 1.5900 +0.1500 +10.42% 1.5900 1.5900 09:45
LIQT Blue Moose Media +2.69 2.8000 +0.2000 +7.69% 2.8500 2.6000 13:06
FMCKN Federal Home Ln Mtg +2.36 5.8900 +0.2900 +5.18% 5.8900 5.8500 11:22
FMCKP Freddie Mac 5.7 Pfd +2.23 11.2000 +0.4500 +4.19% 11.2000 10.8500 12:57
FMCCS Fed Homeln Pfd +1.68 11.2000 +0.4000 +3.70% 11.2000 10.8000 11:17
FMCCP Freddie Mac Pfd P +1.57 11.4900 +0.4900 +4.45% 11.4900 10.9500 11:58
FMCCT Federal Home Loan Mortgage Corporation. +1.51 11.2000 +0.4500 +4.19% 11.2000 11.0500 11:38
NHLD National Holdings +1.47 0.3820 +0.0120 +3.24% 0.4300 0.3701 12:59
AEGA Aegea Inc. +1.45 2.3700 +0.1300 +5.80% 2.3800 2.2300 13:01
FMCKK Fed Home Ln Mtg 5.0 +1.41 11.0000 +0.5000 +4.76% 11.0000 10.8800 12:33
FNMAP Fannie Mae Pfd F +1.38 10.8000 +0.3000 +2.86% 10.9900 10.7500 12:11
FMCCJ Freddie Mac Pfd Q +1.33 11.2400 +0.4400 +4.07% 11.2400 10.8000 11:16
UMAX Umax Group Corp +1.18 0.8400 +0.0920 +12.30% 0.8400 0.6850 13:01
FNMAG Fannie Mae 5.375 I +1.13 11.0000 +0.2600 +2.42% 11.0000 10.7300 13:05
CRVW Careview Comm Inc +1.07 0.4699 +0.0199 +4.42% 0.4699 0.4500 09:33
FMCKI Federal Home Loan Mortgage Corporation. +1.05 6.1500 +0.2000 +3.36% 6.1600 6.1400 12:59
FMCKM Federal Home Ln Mtg +1.03 5.7500 +0.1500 +2.68% 5.7500 5.7400 12:36
IIBK Idaho Independent Bk +0.97 6.1000 +0.1000 +1.67% 6.1000 6.1000 11:47
BSSP Bassline Productions +0.96 1.7900 +0.0900 +5.29% 1.9400 1.6900 09:46
FMCCN Freddie Mac Var N +0.89 11.0000 +0.2900 +2.71% 11.0000 10.9600 11:28
FNMAM Fannie Mae 5.81 H +0.86 11.0000 +0.5000 +4.76% 11.0000 10.9800 13:01
FTTN First Titan Corp. +0.79 1.3200 +0.1000 +8.20% 1.4000 1.2600 13:07
TSGL The Staffing Group Ltd. +0.78 0.6800 +0.0800 +13.33% 0.6800 0.6800 10:09
FNMAJ Fannie Mae Pfd R +0.76 6.2000 +0.1000 +1.64% 6.2000 6.1400 12:05
CWBB Commonwealth Bus Bk +0.74 19.6800 +0.0800 +0.41% 19.6800 19.2000 10:12
IVDA Iveda Corporation. +0.70 1.7900 +0.0900 +5.29% 1.7900 1.7500 12:58
FNMAL Fed Natl Mtg Pfd M +0.69 11.0000 +0.2000 +1.85% 11.0000 10.9000 11:52
HRAA Health Rev Assurn +0.67 0.2690 +0.0090 +3.46% 0.2690 0.2300 12:25
FMCCM Freddie Mac Noncum +0.62 11.2000 +0.2000 +1.82% 11.2500 11.2000 11:30
AMZG American Eagle Energy Corp +0.56 2.2800 +0.0400 +1.79% 2.2800 2.1900 13:09
OBJE Obscene Jeans Corp +0.53 0.3900 +0.0150 +4.00% 0.3900 0.3850 10:33
DCBF Dcb Financial Corp +0.51 6.1000 +0.0500 +0.83% 6.1000 6.0700 11:45
FNMFN Federal National Mortgage Association +0.41 11.9000 +0.1500 +1.28% 12.1500 11.8900 11:31
GLSO Glassesoff Inc. +0.39 1.2600 +0.0200 +1.61% 1.2800 1.2500 13:08
FMCKL Freddie Mac 6.02 Pfd +0.33 6.0700 +0.0700 +1.17% 6.0700 6.0000 11:50
FNMAI Fed Ntl Mtg Ser Q +0.33 5.8000 +0.0500 +0.87% 5.8000 5.8000 10:38
HIIT Hii Technologies +0.27 0.3750 +0.0050 +1.35% 0.3750 0.3700 10:46
FMCC Freddie Mac +0.27 2.1600 +0.0400 +1.89% 2.3000 2.0500 13:09
FMCCO Freddie Mac 5.81 O +0.25 11.0000 +0.1300 +1.20% 11.0000 11.0000 11:21
ACLZ Accelerize New Media +0.23 1.5100 +0.0200 +1.34% 1.5100 1.4100 13:00
TQLA Montalvo Spirits In +0.22 0.2868 +0.0026 +0.91% 0.2885 0.2801 12:18
TTNP Titan Pharma Inc +0.20 0.8650 +0.0140 +1.65% 0.8700 0.8510 12:58
FPMI Fluoropharma Medical Inc +0.20 0.6100 +0.0050 +0.83% 0.6100 0.6050 13:00
MMTIF Micromem Tech Inc +0.20 0.4250 +0.0140 +3.41% 0.4580 0.4250 12:13
FVRG Forevergreen Worldwide Corporation +0.17 1.7500 +0.0400 +2.34% 1.7500 1.6960 12:51
FMCKJ Freddie Mac Pfd Z +0.16 7.0200 +0.0200 +0.29% 7.0900 6.9500 12:44
DUMA Duma Energy Corp +0.15 1.9300 +0.0100 +0.52% 1.9300 1.7500 11:37
APPA A.P. Pharma +0.13 0.4625 +0.0025 +0.54% 0.4699 0.4600 12:42
VUZI Vuzix Corp +0.13 2.5000 +0.0200 +0.81% 2.7000 2.4800 12:34
OPLI Ophthalix Inc +0.12 6.1400 +0.2900 +4.96% 6.1400 6.1400 11:52
CLPM Celator Pharma +0.12 3.2000 +0.0500 +1.59% 3.2000 3.2000 11:02
DAKP Mct Holding Corp. +0.10 2.2800 +0.0100 +0.44% 2.2800 2.2700 12:45
LBMH Liberator Medical Hl +0.09 2.3000 +0.0060 +0.26% 2.3000 2.2500 12:57
BMRA Biomerica Inc +0.05 0.8200 +0.0040 +0.49% 0.8200 0.8200 11:55
FMCCH Freddie Mac 5.10 Pfd +0.03 11.2000 +0.0100 +0.09% 11.2400 11.1900 12:13
VPIG Virtual Piggy Inc unch 1.0100 unch unch 1.0100 1.0000 12:08
SNWV Sanuwave Health Inc unch 0.7990 unch unch 0.7990 0.7900 13:08
GTHP Guided Therapeutics unch 0.6500 unch unch 0.6500 0.6500 09:37
FNMA Fannie Mae unch 2.2100 unch unch 2.3500 2.1200 13:09
FNMAO Fannie Mae Noncum G unch 10.7500 unch unch 10.7500 10.7500 12:58
FMAO Farmers & Merch Banc unch 21.0000 unch unch 21.0000 21.0000 12:05
FNMAH Federal Natl Mtg Pfd unch 5.5000 unch unch 5.5000 5.5000 11:37
MRIC Mri Interventions unch 1.5000 unch unch 1.5100 1.4900 11:50
SVLT Sunvault Energy Inc. unch 0.5010 unch unch 0.5200 0.5010 13:02
NTIP Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.6400 12:12
NSBC North State Bncorp unch 5.1000 unch unch 5.1400 5.1000 11:48
CIGW Cig Wireless Corp unch 2.4000 unch unch 2.4000 2.4000 11:29
CYRX Cryoport Inc unch 0.4150 unch unch 0.4150 0.4150 11:57
FNMFM Fed Natl Mtg Pfd E unch 11.0000 unch unch 11.0000 11.0000 12:54
DMPI Delmar Pharma unch 1.1000 unch unch 1.1000 1.1000 13:04
SITO Single Touch Systems unch 0.6100 unch unch 0.6200 0.6000 12:06
CZFS Citizens Fincl Svcs unch 47.0000 unch unch 47.0000 47.0000 11:38
XBTC Xhibit Corp. unch 1.5400 unch unch 1.5500 1.5400 12:59
CZICF Canadian Zinc Corp -0.01 0.4498 -0.0002 -0.04% 0.4550 0.4350 13:04
FMCCK Freddie Mac 5.79 -0.06 10.9500 -0.0200 -0.18% 10.9500 10.9500 11:32
BZNE Biozone Pharm -0.12 0.7300 -0.0100 -1.35% 0.7670 0.7060 13:08
DECN Decision Diagnostics Corp -0.14 0.6850 -0.0050 -0.72% 0.7100 0.6800 12:49
SNGX Soligenix Inc. -0.16 1.9400 -0.0100 -0.51% 1.9900 1.9100 12:40
MARA Marathon Patent Group Inc. -0.19 5.5500 -0.0500 -0.89% 5.8000 5.5500 12:30
SHPR Poly Shield Technologies Inc -0.22 1.0200 -0.0100 -0.97% 1.0360 1.0200 12:24
PUGE Puget Technologies -0.23 1.3000 -0.0800 -5.80% 1.3800 1.2700 13:07
WTER Alkaline Water Company Inc. (The) -0.24 0.5240 -0.0060 -1.13% 0.5340 0.5210 13:07
NNRX Nutranomics Inc -0.27 0.4500 -0.0100 -2.17% 0.4790 0.4410 13:09
ZERO Save The World Air I -0.32 1.2100 -0.0100 -0.82% 1.2400 1.2100 12:36
UBIQ Ubiquity Broadcasting Corp. -0.38 10.5000 unch unch 10.5000 9.5500 13:06
VASO Vasomedical Inc -0.38 0.2820 -0.0030 -1.05% 0.2820 0.2800 12:07
UBMI United Bancorp [Mi] -0.44 7.3000 -0.0300 -0.41% 7.3500 7.2500 12:21
PARR Par Pete Corp -0.44 2.3700 -0.0300 -1.25% 2.4400 2.3600 13:03
DRIO Labstyle -0.47 2.3300 unch unch 2.3300 2.3100 13:06
UREE U.S. Rare Earths Inc -0.47 2.1000 -0.0500 -2.33% 2.1500 2.1000 12:45
SIAF Sino Agro Food Inc -0.48 0.4170 -0.0100 -2.34% 0.4270 0.4170 13:07
SGBK Stonegate Bank [Fl] -0.50 21.5200 -0.2300 -1.06% 21.5200 21.5200 12:19
SCRC Scripsamerica Inc -0.52 0.2745 -0.0255 -8.50% 0.2980 0.2600 13:05
VEND Fresh Healthy Vending International Inc. -0.55 1.4500 -0.0900 -5.84% 1.4500 1.4500 09:43
CLDS Cloud Star Corp -0.61 0.3510 -0.0240 -6.40% 0.3750 0.3450 12:45
FNMAS Fannie Mae Pfd S -0.61 6.9800 -0.0700 -0.99% 7.0700 6.9600 12:57
FMAR First Mariner Bancorp -0.65 0.8700 -0.0300 -3.33% 0.9000 0.8700 11:47
ENSV Enservco Corpporation -0.67 1.3300 -0.0400 -2.92% 1.3500 1.3300 12:24
NXTD Nxt-Id -0.72 3.6900 -0.3100 -7.75% 4.9900 3.5000 13:00
FRAF Franklin Finl Svcs Corp -0.73 16.1500 -0.0700 -0.43% 16.1500 16.1500 09:30

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

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...

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...

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....

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...

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...

Infrared Imaging Expands with AI, SWIR: Tech Trends

Infrared Imaging: The Backbone of Future Tech Kinda wild how infrared imaging's become a hot topic in tech circles. With the market expected to jump from USD 9.2 billion in 2026 to a hefty USD 12.6 billion by 2031, averaging a 6.4% growth rate, there's plenty to chew on. Even if you ain't the analytical type, it ain't hard to spot where the money's flowing. Infrared's...

Oracle Harnesses AI to Streamline Healthcare Payments

Oracle Steps into Healthcare's Payment Arena You ever try solving a puzzle with half the pieces missing? Well, that's exactly what healthcare orgs have been doing with their revenue cycles. Oracle (NYSE:ORCL) thinks it’s got the missing pieces. They've announced some slick AI capabilities to grease the wheels of healthcare revenue management. But hey, I've seen grand...

RunVermont Revamps City Marathon, Adds Half for 2027

Straight outta Burlington, the M&T Bank Vermont City Marathon is giving its course a facelift and, get this, throwing a half marathon into the mix for 2027. It's about time they shook things up, considering how this race is supposed to be one of the most welcoming on the block. I mean, you're talking about a marathon that's practically been the crown jewel of Vermont's...

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...

Mattamy Homes Earns Spot as Top Workplace in Jacksonville

Jacksonville's Housing Scene Gets a Boost In a world where everyone seems bent on working down to the bone to climb some imaginary corporate ladder, here comes Jacksonville's own Mattamy Homes with a news flash—it's possible to work, live, and still smile at the end of the day. Recently, they earned themselves a coveted spot among the best workplaces in Jacksonville for...