OTC/BB Price Advances Sym Name Last Change
Post# of 63840
Posted On: 12/12/2013 5:34:50 PM
OTC/BB Price Advances
| Sym | Name | Last | Change | Percent | High | Low | Volume | Time |
|---|---|---|---|---|---|---|---|---|
| FBAK | First Natl Bk Alaska | 1,760.0000 | +7.0000 | +0.40% | 1,760.0000 | 1,760.0000 | 24 | 15:58 |
| CPSE | Capstone | 15.9200 | +0.7000 | +4.60% | 15.9500 | 15.4100 | 18,400 | 15:56 |
| FMBP | First Mountain Bancorp [Ca] | 7.5000 | +0.5000 | +7.14% | 7.5000 | 7.0000 | 5,215 | 15:04 |
| GLSO | Glassesoff Inc. | 2.4000 | +0.4000 | +20.00% | 2.4000 | 2.0100 | 464,697 | 15:59 |
| MARA | Marathon Patent Group Inc. | 6.4000 | +0.3400 | +5.61% | 6.5000 | 6.0900 | 135,327 | 15:52 |
| NXTD | Nxt-Id | 5.0000 | +0.3000 | +6.38% | 5.0000 | 4.7500 | 85,048 | 15:52 |
| UBMI | United Bancorp [Mi] | 7.2000 | +0.2000 | +2.86% | 7.2000 | 7.2000 | 8,614 | 14:26 |
| FMCC | Freddie Mac | 2.5600 | +0.1900 | +8.02% | 2.6000 | 2.3400 | 13,478,598 | 16:02 |
| FNMA | Fannie Mae | 2.7500 | +0.1800 | +7.00% | 2.8100 | 2.5100 | 32,424,968 | 16:03 |
| FNMAK | Federal Natl Pfd N | 12.4100 | +0.1600 | +1.31% | 12.4100 | 12.4100 | 1,740 | 14:45 |
| FMCKN | Federal Home Ln Mtg | 6.7000 | +0.1500 | +2.29% | 6.7000 | 6.4600 | 37,279 | 15:56 |
| FNMAH | Federal Natl Mtg Pfd | 6.5000 | +0.1500 | +2.36% | 6.5900 | 6.3500 | 11,997 | 15:30 |
| HCTI | Hybrid Coating Technologies Inc | 0.6000 | +0.1500 | +33.33% | 0.8000 | 0.4500 | 179,600 | 15:35 |
| CARO | Carolina Financial | 32.2500 | +0.1500 | +0.47% | 32.2500 | 32.0000 | 1,475 | 12:53 |
| SGBK | Stonegate Bank [Fl] | 22.3500 | +0.1200 | +0.54% | 22.3500 | 22.2000 | 1,092 | 14:10 |
| FNMAS | Fannie Mae Pfd S | 8.2200 | +0.1000 | +1.23% | 8.3000 | 8.1100 | 127,657 | 15:59 |
| XBTC | Xhibit Corp. | 1.8500 | +0.1000 | +5.71% | 1.8500 | 1.7500 | 8,148 | 13:34 |
| FMCKJ | Freddie Mac Pfd Z | 8.4000 | +0.1000 | +1.20% | 8.4000 | 8.2800 | 213,177 | 15:59 |
| SOUL | Soul & Vibe Interactive Inc. | 0.2830 | +0.0720 | +34.12% | 0.3290 | 0.2200 | 1,289,389 | 15:59 |
| UREE | U.S. Rare Earths Inc | 2.9800 | +0.0600 | +2.05% | 3.1000 | 2.9800 | 5,400 | 15:10 |
| FVRG | Forevergreen Worldwide Corporation | 1.1400 | +0.0600 | +5.56% | 1.1400 | 1.0600 | 27,450 | 15:46 |
| EOPT | Eos Petro Inc. | 8.0500 | +0.0500 | +0.63% | 9.5000 | 8.0000 | 6,287 | 14:18 |
| NUIN | Nutrastar Intl Inc | 1.4500 | +0.0400 | +2.84% | 1.4600 | 1.4000 | 31,529 | 14:33 |
| VUZI | Vuzix Corp | 2.7400 | +0.0400 | +1.48% | 2.7500 | 2.7000 | 17,530 | 15:59 |
| HIIT | Hii Technologies | 0.6000 | +0.0400 | +7.14% | 0.6050 | 0.5520 | 49,000 | 15:51 |
| BKCT | Dts8 Coffee Company | 0.3900 | +0.0310 | +8.64% | 0.4000 | 0.3590 | 130,500 | 15:44 |
| LPAD | Lapolla Industries | 0.6800 | +0.0300 | +4.62% | 0.6890 | 0.6400 | 82,200 | 15:57 |
| OBJE | Obscene Jeans Corp | 0.3600 | +0.0300 | +9.09% | 0.3650 | 0.3050 | 249,530 | 15:48 |
| PARR | Par Pete Corp | 2.0400 | +0.0200 | +0.99% | 2.0500 | 2.0200 | 275,629 | 15:38 |
| AMZZ | Amazonica Corp | 0.8000 | +0.0200 | +2.56% | 0.8000 | 0.7600 | 199,006 | 15:51 |
| FNMAJ | Fannie Mae Pfd R | 7.0000 | +0.0200 | +0.29% | 7.0400 | 6.9000 | 7,150 | 13:16 |
| FNMAT | Federal Natl Pfd T | 9.4000 | +0.0200 | +0.21% | 9.4700 | 9.2800 | 40,436 | 15:59 |
| ENSV | Enservco Corpporation | 1.4300 | +0.0100 | +0.70% | 1.4650 | 1.3000 | 41,316 | 14:43 |
| NTIP | Network-1 Sec Solu | 1.6000 | +0.0100 | +0.63% | 1.6000 | 1.5300 | 21,489 | 14:01 |
| VASO | Vasomedical Inc | 0.3264 | +0.0084 | +2.64% | 0.3400 | 0.2921 | 51,774 | 15:48 |
| LGSR | Lingas Ventures Inc | 0.5300 | +0.0075 | +1.44% | 0.6000 | 0.5225 | 77,800 | 14:26 |
| NHLD | National Holdings | 0.5750 | +0.0050 | +0.88% | 0.5880 | 0.4930 | 18,532 | 15:49 |
| WTER | Alkaline Water Company Inc. (The) | 0.3750 | +0.0040 | +1.08% | 0.3850 | 0.3601 | 216,892 | 15:58 |
| SIAF | Sino Agro Food Inc | 0.4101 | +0.0001 | +0.02% | 0.4300 | 0.4003 | 675,021 | 15:58 |
(0)
(0)