Most Active OTC/BB Stocks Last Updated: Saturday, January

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

Jan 11, 2014 at 2:29 AM

Most Active OTC/BB Stocks Last Updated: Saturday, January 11, 2014 02:29:35 AM

Sym Name Std Dev Last Change Percent High Low Time Links
FPMI Fluoropharma Medical Inc +4.08 0.7600 +0.2399 +46.13% 0.7600 0.5500 01/10/14
XXII 22Nd Cent +3.81 2.3900 +0.5900 +32.78% 2.4200 1.9500 01/10/14
BRTX Biorestorative Therapies Inc +3.58 0.7999 +0.2999 +59.98% 0.8900 0.4900 01/10/14
FMCCJ Freddie Mac Pfd Q +2.56 16.9900 +1.6400 +10.68% 17.0000 15.3100 01/10/14
FMCCM Freddie Mac Noncum +2.13 16.7900 +1.1500 +7.35% 17.0000 15.8500 01/10/14
SHPR Poly Shield Technologies Inc +1.96 1.0700 +0.0600 +5.94% 1.0800 1.0100 01/10/14
XBTC Xhibit Corp. +1.95 1.5500 +0.1900 +13.97% 1.6000 1.3600 01/10/14
UMAX Umax Group Corp +1.89 0.4200 +0.1300 +44.83% 0.6600 0.2800 01/10/14
HMTVW Hemisphere Media +1.79 1.3500 +0.1000 +8.00% 1.3500 1.2500 01/10/14
FNMAL Fed Natl Mtg Pfd M +1.74 17.2500 +1.1000 +6.81% 17.2500 17.0200 01/10/14
FMCKP Freddie Mac 5.7 Pfd +1.58 16.5200 +0.7700 +4.89% 17.0100 16.5100 01/10/14
SNNY Sunnyside Bancorp +1.42 9.6500 +0.1800 +1.90% 9.6500 9.6500 01/10/14
AMBZ American Business Bank +1.41 30.7000 +0.3000 +0.99% 30.7000 30.5000 01/10/14
FMCCS Fed Homeln Pfd +1.38 17.0000 +0.7700 +4.74% 18.0000 16.2300 01/10/14
HIIT Hii Technologies +1.34 0.4800 +0.0490 +11.37% 0.4900 0.4350 01/10/14
ADMA Adma Biologics +1.33 7.9900 +0.4900 +6.53% 7.9900 7.7600 01/10/14
FNMAG Fannie Mae 5.375 I +1.33 16.8000 +0.5500 +3.38% 17.0200 16.2500 01/10/14
DCBF Dcb Financial Corp +1.30 6.2500 +0.0700 +1.13% 6.2500 6.2400 01/10/14
VEND Fresh Healthy Vending International Inc. +1.19 2.6200 +0.0900 +3.56% 2.6400 2.4800 01/10/14
FKYS First Keystone Corp +1.17 25.0000 +0.2500 +1.01% 25.0000 25.0000 01/10/14
UREE U.S. Rare Earths Inc +1.16 2.6700 +0.0600 +2.30% 2.6900 2.6700 01/10/14
SNGX Soligenix Inc. +1.15 2.0700 +0.0800 +4.02% 2.0800 1.9270 01/10/14
CLCN Creative Learning Corp +1.09 1.8000 +0.1000 +5.88% 1.8000 1.7600 01/10/14
WTER Alkaline Water Company Inc. [The] +1.06 0.2800 +0.0100 +3.70% 0.2800 0.2600 01/10/14
TTNP Titan Pharma Inc +1.00 0.6299 +0.0289 +4.81% 0.6300 0.6000 01/10/14
CXBT Centrix Bank & Trust +1.00 23.9000 +0.3300 +1.40% 23.9000 23.7500 01/10/14
FMCCO Freddie Mac 5.81 O +0.99 16.7500 +0.7600 +4.75% 17.0000 16.0000 01/10/14
FNMAK Federal Natl Pfd N +0.85 16.8100 +0.6100 +3.77% 17.4900 16.4900 01/10/14
FMCCK Freddie Mac 5.79 +0.85 16.9000 +0.6500 +4.00% 17.1700 16.2400 01/10/14
GTHP Guided Therapeutics +0.79 0.5500 +0.0200 +3.77% 0.5700 0.4720 01/10/14
TRTC Terra Tech Corp +0.78 0.2930 +0.0330 +12.69% 0.3000 0.2000 01/10/14
GFOX Gray Fox Petroleum +0.72 0.7900 +0.0300 +3.95% 0.8100 0.6000 01/10/14
KRED Konared Corporation +0.69 0.8250 +0.0100 +1.23% 0.8600 0.8200 01/10/14
FMCKO Fed Home Ln Mtg +0.69 8.3000 +0.2400 +2.98% 8.5500 8.3000 01/10/14
FNMFM Fed Natl Mtg Pfd E +0.68 15.5000 +0.5000 +3.33% 16.9900 15.0000 01/10/14
HFBK Harford Bank [Md] +0.63 24.2500 +0.7500 +3.19% 24.2500 21.1000 01/10/14
FREJP Federal Home 5.30% +0.63 16.5000 +0.5000 +3.13% 16.5000 16.0000 01/10/14
AMZZ Amazonica Corp +0.62 0.7000 +0.0200 +2.94% 0.7200 0.7000 01/10/14
BZNE Biozone Pharm +0.61 0.6700 +0.0150 +2.29% 0.6700 0.6450 01/10/14
CNTO Centor Inc +0.59 2.2600 +0.1600 +7.62% 2.3000 2.0900 01/10/14
FMCKM Federal Home Ln Mtg +0.57 8.5500 +0.2000 +2.40% 8.5500 8.5500 01/10/14
PFIE Profire Energy Inc +0.56 3.3500 +0.0500 +1.52% 3.5000 3.3000 01/10/14
SNWV Sanuwave Health Inc +0.55 0.6400 +0.0100 +1.59% 0.6400 0.6300 01/10/14
FVRG Forevergreen Worldwide Corporation +0.55 1.0500 +0.0400 +3.96% 1.0500 1.0200 01/10/14
CZICF Canadian Zinc Corp +0.53 0.4063 +0.0063 +1.57% 0.4130 0.4000 01/10/14
DUMA Duma Energy Corp +0.51 1.8800 +0.0300 +1.62% 1.9500 1.8800 01/10/14
SNTI Senesco Technologies Inc +0.49 5.1400 +0.1900 +3.84% 5.1500 5.0000 01/10/14
FMCKI Federal Home Loan Mortgage Corporation. +0.49 8.4900 +0.1900 +2.29% 8.6000 8.3500 01/10/14
UBIQ Ubiquity Broadcasting Corp. +0.44 2.3800 +0.1100 +4.85% 2.4500 2.2500 01/10/14
ENSV Enservco Corpporation +0.44 1.8700 +0.0200 +1.08% 1.8900 1.8100 01/10/14
NIDB Northeast Ind Bn New +0.43 20.7000 +0.2000 +0.98% 20.7000 20.7000 01/10/14
FMCCI Freddie Mac Var Pr B +0.42 16.7400 +0.4400 +2.70% 17.0000 16.2900 01/10/14
LPCN Lipocine Inc +0.42 8.4000 +0.1000 +1.20% 8.4300 8.3000 01/10/14
DRIO Labstyle +0.39 2.5000 +0.0500 +2.04% 2.6200 2.4700 01/10/14
FMCCL Freddie Mac Var RTS +0.39 16.7400 +0.2400 +1.45% 17.0000 16.0000 01/10/14
NWIN Northwest Indiana Bancorp +0.34 25.6000 +0.1000 +0.39% 25.6000 25.6000 01/10/14
CRVW Careview Comm Inc +0.32 0.5150 +0.0150 +3.00% 0.5150 0.4800 01/10/14
CPSE Capstone +0.29 15.7000 +0.1500 +0.96% 15.7000 15.4000 01/10/14
ZERO Save The World Air I +0.29 0.9100 +0.0100 +1.11% 0.9300 0.8950 01/10/14
CSBB C S B Bancorp Ohio +0.26 19.0000 +0.0500 +0.26% 19.0000 19.0000 01/10/14
SSET Starstream Entertainment Inc. +0.26 1.3700 +0.0200 +1.48% 1.3700 1.2600 01/10/14
CYRX Cryoport Inc +0.25 0.4100 +0.0100 +2.50% 0.4100 0.3500 01/10/14
SOUL Soul & Vibe Interactive Inc. +0.24 0.5300 +0.0200 +3.92% 0.5800 0.4550 01/10/14
FNMAP Fannie Mae Pfd F +0.21 16.9800 +0.1300 +0.77% 17.2000 16.2500 01/10/14
SIAF Sino Agro Food Inc +0.21 0.4950 +0.0036 +0.73% 0.5040 0.4200 01/10/14
FTTN First Titan Corp. +0.20 0.7500 +0.0100 +1.35% 0.8200 0.7400 01/10/14
FNMAJ Fannie Mae Pfd R +0.17 9.0500 +0.0500 +0.56% 9.0700 8.8400 01/10/14
FMCCP Freddie Mac Pfd P +0.16 16.6000 +0.1000 +0.61% 17.0000 16.2500 01/10/14
DPSI Decisionpoint Systems Inc +0.16 0.5650 +0.0050 +0.89% 0.5650 0.5500 01/10/14
HCTI Hybrid Coating Technologies Inc +0.13 0.5300 +0.0100 +1.92% 0.5800 0.5300 01/10/14
VASO Vasomedical Inc +0.08 0.4148 +0.0016 +0.39% 0.4490 0.4120 01/10/14
LPBC Lincoln Park Bancorp +0.05 6.2200 +0.0200 +0.32% 6.2200 6.2200 01/10/14
APPA A.P. Pharma +0.03 0.4403 +0.0003 +0.07% 0.4590 0.4210 01/10/14
FMCKN Federal Home Ln Mtg +0.03 8.4500 +0.0100 +0.12% 8.6300 8.4000 01/10/14
PUGE Puget Technologies unch 1.0000 unch unch 1.0200 0.9300 01/10/14
ISDR Issuer Direct Corp unch 9.2000 unch unch 9.2000 9.0000 01/10/14
KDUS Cadus Corp unch 1.6400 unch unch 1.6400 1.6400 01/10/14
ACLZ Accelerize New Media unch 1.5000 unch unch 1.5000 1.3500 01/10/14
MRIC Mri Interventions unch 1.4500 unch unch 1.4500 1.4300 01/10/14
CBNY Community National Bank unch 13.9500 unch unch 13.9500 13.9500 01/10/14
HLAN Heartland Banccorp unch 37.1300 unch unch 37.1400 37.1300 01/10/14
DAKP Mct Holding Corp. unch 2.2800 unch unch 2.2800 2.2200 01/10/14
SGBK Stonegate Bank [Fl] unch 22.8000 unch unch 22.9000 22.8000 01/10/14
FRAF Franklin Finl Svcs Corp unch 17.3000 unch unch 17.3000 17.1000 01/10/14
OBJE Obscene Jeans Corp unch 0.2900 unch unch 0.2900 0.2600 01/10/14
VPIG Virtual Piggy Inc unch 1.0100 unch unch 1.0500 0.9900 01/10/14
FRTR Fraternity Community Bancorp Inc unch 15.8500 unch unch 15.8500 15.8500 01/10/14
FNMAO Fannie Mae Noncum G unch 17.0000 unch unch 17.9900 17.0000 01/10/14
CWBK Commercewest Bk [Ca] unch 13.6500 unch unch 13.6500 13.6500 01/10/14
HUGE Massive Interactive Inc. unch 0.6500 unch unch 0.6500 0.6000 01/10/14
ARTH Arch Therapeutics Inc. unch 0.3600 unch unch 0.3600 0.3160 01/10/14
WHLM Wilhelmina Interntl unch 0.3000 unch unch 0.3000 0.3000 01/10/14
FMCCG Freddie Mac Var Pfd -0.02 16.7400 -0.0100 -0.06% 17.0000 16.7400 01/10/14
UBMI United Bancorp [Mi] -0.06 12.3000 -0.0800 -0.65% 12.3800 12.2000 01/10/14
NHLD National Holdings -0.07 0.5680 -0.0020 -0.35% 0.5700 0.5401 01/10/14
FMCKJ Freddie Mac Pfd Z -0.07 10.1800 -0.0200 -0.20% 10.2900 10.0500 01/10/14
TRXC Transenterix Inc. -0.08 1.7000 -0.0100 -0.58% 1.7100 1.6800 01/10/14
ENIP Endeavor Ip Inc. -0.09 0.6950 -0.0050 -0.71% 0.7100 0.6700 01/10/14
FMCKL Freddie Mac 6.02 Pfd -0.10 8.4200 -0.0300 -0.36% 8.8500 8.4200 01/10/14
DMPI Delmar Pharma -0.15 0.9001 -0.0101 -1.11% 1.0000 0.9001 01/10/14

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Palmdale Propane Expands with Affordable Gas Buy

Propane Power Play in Florida's Market Here's a little tune you don't hear every day: two local businesses tangoing to the beat of expansion without making a public peep about the price. Palmdale Propane, a powerhouse under the Palmdale Oil umbrella, just snapped up Affordable Gas, a local player from Belle Glade, Florida. This acquisition strengthens its grip on the...

Factory-Built Homes Take Center Stage in New Doc Short

Housing is one of those things we all think we understand until we start peeling back the layers of its history, especially when factory-built homes are involved. Here's a new angle: Clayton has just released the teaser for their documentary short, "Built: A Story of Factory-Built Housing in America," and it's turning the lights on a sector that's often left in the...

Montage Partners Maintains its Founder-Friendly Status

A Streak That Speaks Volumes Did you catch the latest from Scottsdale? Montage Partners, that people-first private equity outfit, just notched its sixth straight year on Inc.'s Founder-Friendly Investors list. Not something you snag with a casual handshake or flimsy promises—this accolade is about real, boots-on-the-ground partnership. Apparently, 294 firms made the...

Unity Crucial for Global South's Economic Gains

Anytime you hear the 'Global South' being bandied about these days, you know someone's talking about the clout shifting in the world. In Beijing this week, they were hashing out how these nations can crank up their collective volume on the global stage. Gathering Brains in Beijing At the Global Strategic Dialogue 2026, held slap-bang in Beijing, experts and high-profile...

E. Coli Outbreaks Spark Push for New Petting Zoo Laws

A Long-Standing Question Finally Answered There comes a time when asking the same question repeatedly feels like chasing your own tail. That's where Bill Marler, food safety attorney extraordinaire, found himself after two decades of wondering if petting zoos should face the chopping block. Right on the heels of E. coli investigations across Illinois, California, and...

2026 Global Ocean Forum Unveils Key Marine Strategies

Riding the Waves in Qingdao It ain't every day that a talk-fest dedicated to oceans gets my attention, but when the Global Ocean Development Forum plants its flag in Qingdao, even I sit up. We're talking about some real fireworks in the marine economy sector with this gig's '1+1+4+8' framework. Now, before you scratch your head on the bingo numbers—it's the opening...

AI Identity Fraud Forces New Screening Tactics in Hiring

AI and Identity Fraud: A New Hiring Challenge Piling up futuristic gadgets and tech has made hiring more like a cat and mouse game lately. You'd think checking someone's background would shut the case, but tech-savvy fraudsters have other plans. Employers are up against AI-generated shenanigans and identity theft that are making the business of verifying who exactly...

7-Eleven Rolls Out Korean Flavors in Bold Menu Shift

7-Eleven's New Global Menu Twist October 2026 sees 7-Eleven, Inc. whip out an intriguing move, venturing east with its new Flavors of Korea menu. They're not just changing the game in convenience store aisles; they're dancing to the beat of global flavors—a shake-up fit for the world's largest convenience retailer. Think about bodega basics getting a spicy Korean...

Rivercrest Unveils Inclusive Playground for All Kids

A New Playground Sparks Joy in Wilson, Arkansas The idea of building a playground sounds simple enough, right? But when Rivercrest School District decided to make it happen, they went all in. We’re not just talking swings and slides here. This $507,000 space at Rivercrest Elementary School is an inclusive haven where kids with different needs can just be kids, thanks to...

CaringKind Merger Expands Alzheimer's Care in NY

A New Chapter for Dementia Care: The CaringKind Merger Cornerstone local relationships plus a fresh westerly breeze of national presence—that's the gist of the recent union between CaringKind and Alzheimer's Disease Resource Center. This isn't just a big deal for families in Nassau and Suffolk counties, it's a seismic shift for dementia care reaching across state...