OTC/BB Most Active Stocks Thursday, August 8, 2013 6:01:26

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

Aug 8, 2013 at 6:01 PM

OTC/BB Most Active Stocks Thursday, August 8, 2013 6:01:26 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
VASO Vasomedical Inc +3.89 0.3400 +0.0850 +33.33% 0.3700 0.2550 08/08/13
FTTN First Titan Corp. +2.68 0.6400 +0.0700 +12.28% 0.6500 0.5800 08/08/13
UMAX Umax Group Corp +2.37 2.5500 +0.6500 +34.21% 2.7000 2.0000 08/08/13
GTHP Guided Therapeutics +2.29 0.7190 +0.0190 +2.71% 0.7300 0.7150 08/08/13
OBJE Obscene Jeans Corp +2.01 0.6700 +0.1600 +31.37% 0.7200 0.5400 08/08/13
TURV Two Rivers Water Co. +1.87 0.9200 +0.0500 +5.75% 0.9200 0.9150 08/08/13
PROP Propell Corp +1.56 0.4300 +0.0310 +7.77% 0.4500 0.3800 08/08/13
SNWV Sanuwave Health Inc +1.45 0.5500 +0.0500 +10.00% 0.5500 0.4900 08/08/13
PEDO Pedevco Corp. +1.43 3.6900 +0.5000 +15.67% 3.6900 2.4000 08/08/13
UBIQ Ubiquity Broadcastin +1.41 11.7100 +0.1500 +1.30% 11.7100 11.6400 08/08/13
CMXI Cytomedix Inc. New +1.39 0.4600 +0.0299 +6.95% 0.4700 0.4400 08/08/13
ISDR Issuer Direct Corp +1.35 7.7500 +0.4500 +6.16% 7.7500 7.6500 08/08/13
SANB Sanborn Resources +1.33 0.3100 +0.0700 +29.17% 0.3100 0.2450 08/08/13
ENSV Enservco Corpporatio +1.10 1.3500 +0.1000 +8.00% 1.4900 1.2500 08/08/13
FNMAP Fannie Mae Pfd F +1.03 7.1900 +0.1900 +2.71% 7.1900 6.7500 08/08/13
MRIC Mri Interventions +0.88 1.1800 +0.0200 +1.72% 1.2000 1.1300 08/08/13
FMCCM Freddie Mac Noncum +0.84 7.0000 +0.3400 +5.11% 7.0000 7.0000 08/08/13
PGSI Pegasi Energy Resour +0.84 0.7400 +0.0200 +2.78% 0.7400 0.7210 08/08/13
DYNR Dynaresource Inc +0.80 2.2500 +0.1000 +4.65% 2.2500 2.2500 08/08/13
PARR Par Pete Corp +0.76 1.7700 +0.0100 +0.57% 1.7700 1.7500 08/08/13
FMCKL Freddie Mac 6.02 Pfd +0.72 3.6500 +0.0500 +1.39% 3.6600 3.5500 08/08/13
OMTK Omnitek Engineering +0.67 2.1300 +0.0300 +1.43% 2.1700 2.0000 08/08/13
FMCCH Freddie Mac 5.10 Pfd +0.67 7.3400 +0.1100 +1.52% 7.3400 6.9500 08/08/13
FMCCJ Freddie Mac Pfd Q +0.66 7.0700 +0.1900 +2.76% 7.0700 7.0700 08/08/13
TQLA Montalvo Spirits In +0.66 0.7360 +0.0210 +2.94% 0.7600 0.7140 08/08/13
CALVF Caledonia Mining Cp +0.65 0.7994 +0.0284 +3.68% 0.8098 0.7539 08/08/13
AMZZ Amazonica Corp +0.64 0.7500 +0.0300 +4.17% 0.7500 0.7399 08/08/13
AUGT Augme Technologies +0.64 0.3280 +0.0080 +2.50% 0.3300 0.3000 08/08/13
NAMG North American Oil +0.63 1.5800 +0.1000 +6.76% 1.6000 1.5000 08/08/13
AMPD Amp Holding Inc. +0.60 0.4100 +0.0100 +2.50% 0.4250 0.4000 08/08/13
GNIN Green Innovations +0.54 0.2790 +0.0090 +3.33% 0.2800 0.2700 08/08/13
CRRS Corp Res Svcs Inc +0.54 2.9400 +0.1300 +4.63% 3.1000 2.7000 08/08/13
NNVC Nanoviricides Inc +0.51 1.0300 +0.0200 +1.98% 1.0800 1.0100 08/08/13
GOJO Graphon Corp +0.49 0.4100 +0.0100 +2.50% 0.4200 0.3630 08/08/13
SIAF Sino Agro Food Inc +0.47 0.4000 +0.0050 +1.27% 0.4000 0.3900 08/08/13
FMCB Farmers & Merch Bcp +0.44 419.9800 +4.9800 +1.20% 419.9800 419.9800 08/08/13
FRAF Franklin Finl Svcs +0.41 16.0000 +0.1000 +0.63% 16.0000 16.0000 08/08/13
ECAU Echo Automotive Inc +0.39 0.3080 +0.0080 +2.67% 0.3100 0.2800 08/08/13
SRCO Sparta Comm Services +0.39 0.7000 +0.0100 +1.45% 0.7000 0.6401 08/08/13
EXAD Experience Art & Des +0.32 3.3500 +0.0500 +1.52% 3.3500 3.2800 08/08/13
AOIL Armada Oil Inc +0.31 0.3450 +0.0060 +1.77% 0.3500 0.3300 08/08/13
HIIT Hii Technologies +0.31 0.2750 +0.0050 +1.85% 0.2750 0.2500 08/08/13
SCRA Securealert Inc +0.30 20.4000 +0.4000 +2.00% 20.5000 19.9500 08/08/13
MARAD Marathon Patent Grou +0.30 6.5500 +0.1000 +1.55% 6.9000 6.4000 08/08/13
CZICF Canadian Zinc Corp +0.21 0.6059 +0.0059 +0.98% 0.6150 0.5900 08/08/13
AGIN American Graphite +0.21 0.4050 +0.0049 +1.22% 0.4100 0.3911 08/08/13
SHPR Poly Shield Technolo +0.20 0.4500 +0.0100 +2.27% 0.4500 0.3999 08/08/13
BSCA Bank Santa Clarita +0.17 8.7100 +0.0600 +0.69% 8.9100 8.6500 08/08/13
SOUL Soul & Vibe Interact +0.15 1.0800 +0.0400 +3.85% 1.1400 1.0300 08/08/13
RNGE Ring Energy Inc +0.14 11.4500 +0.0500 +0.44% 11.5000 11.0600 08/08/13
TDCB Third Century Bancor +0.12 7.6900 +0.0500 +0.65% 7.6900 7.6500 08/08/13
CTIX Cellceutix Corp +0.12 1.9500 +0.0100 +0.52% 1.9700 1.9100 08/08/13
FNMA Fannie Mae +0.11 1.5500 +0.0100 +0.65% 1.6700 1.5300 08/08/13
CGIX Cancer Genetics Inc +0.11 11.5000 +0.0600 +0.52% 11.5000 11.2300 08/08/13
XBTC Xhibit Corp. +0.09 2.1700 +0.0200 +0.93% 2.4000 2.1200 08/08/13
VUZI Vuzix Corp +0.09 1.9000 +0.0300 +1.60% 1.9600 1.8400 08/08/13
CZFS Citizens Fincl Svcs +0.02 48.0000 +0.0100 +0.02% 48.0000 48.0000 08/08/13
PVLY Premier Valley Bk CA unch 6.3000 unch unch 6.3000 6.3000 08/08/13
FMCKP Freddie Mac 5.7 Pfd unch 7.0500 unch unch 7.0500 6.8500 08/08/13
BFDI Brekford Intl Corp unch 0.6400 unch unch 0.6400 0.6220 08/08/13
TYCB Taylor Calvin B Bksh unch 26.2500 unch unch 26.2500 26.2500 08/08/13
NCBS Nicolet unch 16.5000 unch unch 16.5000 16.5000 08/08/13
FRTR Fraternity Community unch 13.2000 unch unch 13.2000 13.2000 08/08/13
SGBK Stonegate Bank [Fl] unch 19.0000 unch unch 19.0000 18.9500 08/08/13
SNGX Soligenix Inc. unch 1.4800 unch unch 1.5000 1.4600 08/08/13
TPCSE Techprecision Corp unch 0.5000 unch unch 0.5010 0.4900 08/08/13
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3400 08/08/13
LIBE Liberated Energy unch 0.5000 unch unch 0.5000 0.3900 08/08/13
AMZG American Eagle Energ unch 1.6800 unch unch 1.6900 1.6600 08/08/13
UREE U.S. Rare Earths Inc unch 2.2500 unch unch 2.2500 2.2500 08/08/13
FMCCI Freddie Mac Var Pr B unch 7.0000 unch unch 7.0000 7.0000 08/08/13
FMCCG Freddie Mac Var Pfd unch 6.9900 unch unch 7.0000 6.8100 08/08/13
DCBF Dcb Financial Corp unch 5.4500 unch unch 5.4500 5.4500 08/08/13
BSSP Bassline Productions unch 1.7200 unch unch 1.7200 1.7000 08/08/13
ARTH Almah Inc unch 0.5300 unch unch 0.5700 0.5240 08/08/13
BYLK Baylake Corp unch 10.2500 unch unch 10.2500 10.2500 08/08/13
FMCKN Federal Home Ln Mtg unch 3.5000 unch unch 3.6000 3.5000 08/08/13
STVI Snap Interactive unch 1.0900 unch unch 1.0900 1.0100 08/08/13
DUNR Dune Energy Inc unch 1.5500 unch unch 1.5500 1.5500 08/08/13
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.5500 6.5500 08/08/13
MSHF Mediashift Inc. unch 3.9600 unch unch 3.9600 3.9000 08/08/13
FKWL Franklin Wireless Co -0.12 1.8200 -0.0200 -1.09% 1.8300 1.8200 08/08/13
SFES Safestitch Medical -0.16 0.8300 -0.0250 -2.92% 0.8550 0.8200 08/08/13
IRHC Infinity Resources -0.18 2.7900 -0.0300 -1.06% 2.7900 2.7900 08/08/13
NVIV Design Source Inc -0.20 4.4500 -0.0500 -1.11% 4.7000 4.4100 08/08/13
CATC Cambridge Bancorp -0.23 38.9000 -0.0500 -0.13% 39.0000 38.9000 08/08/13
FMCKM Federal Home Ln Mtg -0.23 3.5000 -0.0200 -0.57% 3.5400 3.5000 08/08/13
LBMH Liberator Medical Hl -0.24 1.5800 -0.0200 -1.25% 1.5900 1.5400 08/08/13
ERFB Erf Wireless Inc -0.24 0.5350 -0.0100 -1.83% 0.5448 0.5350 08/08/13
FMCC Freddie Mac -0.25 1.4000 -0.0200 -1.41% 1.5300 1.3900 08/08/13
HRAA Health Rev Assurn -0.27 0.3700 -0.0100 -2.63% 0.3800 0.3370 08/08/13
ADXSD Advaxis Inc -0.29 3.2000 -0.0700 -2.14% 3.2500 3.1700 08/08/13
FNMFN Federal National Mor -0.30 7.1000 -0.0600 -0.84% 7.1000 7.1000 08/08/13
SCRC Scripsamerica Inc -0.33 0.3400 -0.0250 -6.85% 0.3850 0.3304 08/08/13
DRNK Noho Inc -0.34 1.6000 -0.0500 -3.03% 1.6000 1.6000 08/08/13
TKOI Telkonet Inc -0.38 0.2850 -0.0050 -1.72% 0.2950 0.2850 08/08/13
NROM Noble Romans Inc -0.42 1.5200 -0.0300 -1.94% 1.5200 1.5200 08/08/13
FNMAG Fannie Mae 5.375 I -0.48 7.2000 -0.1500 -2.04% 7.3500 7.0000 08/08/13
CLDS Cloud Star Corp -0.51 0.3100 -0.0100 -3.13% 0.3190 0.3100 08/08/13
TTNP Titan Pharma Inc -0.52 0.5990 -0.0129 -2.11% 0.6120 0.5900 08/08/13

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

GoDaddy Faces Class Action: Investor Stakes High

GoDaddy's Legal Turbulence: What's at Stake? Sometimes riding the stock wave can hit unexpected snags, and that's what's up with GoDaddy right now. They're stuck in the middle of a securities deception storm that's sending shivers down the spine of many an investor. The Class Action Lawsuit's Core Here's what you need to know: GoDaddy, with its ticker NYSE:GDDY, is...

ASU Teams Up for National Manufacturing Workforce Push

ASU's Role in Reviving American Manufacturing The Foundry School is a big hit for Arizona State University (ASU) as it joins hands with seven other top-tier universities under the U.S. Departments of State and Labor's initiative. This project is all about sculpting the future players of American manufacturing. In a scene highlighted by the Vice President and girded by...

Raiders' Telenovela Hype Ignites Passion in Mexico

Raider Nation's Heart Beats in Mexico Hell, you ever see a football game that feels like a soap opera? You bet your boots that's exactly what the Raiders are cooking down in Mexico City. We're not talking about just any ol' season opener; it's the curtain call of Corazón de Plata y Negro. This ain't your average fanfare—it's a spectacle teeming with raw, unfiltered...

CHiQ Secures AI Award, Elevates Smart Home Living

CHiQ's Big Win in the AI Game In a world where technology rarely stops spinning, CHiQ has carved its own commendable niche. Snagging the AI Home Ecosystem Brand Award at IFA 2026 in Berlin, the brand's knack for pioneering AI tech isn't just a footnote—it's the whole story. The award—enough to make your competitors green with envy—highlights how far they've come in...

Pathlock Faces Identity Governance Opportunities in 2026

Challenges in Identity Governance Emerge for 2026 Imagine a world where digital identities run wild—unmonitored, orphaned, dormant. Welcome to 2026, where identity governance and administration (IGA) face a reckoning, dragging enterprises into the spotlight as they scramble to protect against identity chaos. With Pathlock’s recent recognition in the Gartner Market...

AVEX Faces Lawsuit Over IPO Missteps

By Riley Hayes Updated Sep 4, 2026 Category News Views 3

Legal Storm Brewing with AEVEX's IPO Disclosures Whatever happened to straightforward honesty in business? AEVEX Corp. (NYSE: AVEX) might have forgotten that chapter judging by fresh allegations in their midst. Investors who bought AVEX Class A common stock between April 17 and June 4, 2026, have been hit with a curveball: a looming class action lawsuit for securities...

GreenCore AI Agents Shatter Monthly Record in Ops Surge

Dispatch from the Digital Trenches GreenCore Solutions Corp. (GSC) just made a bit of a splash with those numbers any company would salivate over. We're talking 24.5 million AI agent transactions in just one month. If that doesn't jolt your morning coffee, not sure what will. AI Agents Getting Busy For those out of the loop, GSC isn't your run-of-the-mill tech outfit....

TCL Drives Fan Experience at FIBA Women's World Cup

TCL's Slam Dunk on the Global Stage The FIBA Women's Basketball World Cup 2026 in Berlin is set to showcase some incredible talent, and TCL is right in the thick of it. As a FIBA Global Partner, they're spearheading a new wave of fan interactions with their TCLforHer initiative, focusing on tech-enabled fan experiences that go beyond just watching the game. This isn't...

Hisense Showcases AI in Everyday Living at IFA 2026

Hisense's Vision: An AI Utopia for Home Take this in: Hisense is cooking something bold at IFA 2026. They're pushing the envelope by integrating AI into our daily grind, promising to change the way we interact with the spaces that matter most. No more just dreaming about futuristic homes—these guys seem dead set on making them our everyday reality. Connected...

Western Computer Reaps Microsoft AI Honor: Impact & Insights

Western Computer Racks Up Another Microsoft Gong Alright, put down your coffee and listen up. When a company like Western Computer snags recognition from Microsoft a third time, they're not just ringing their own bell—they're practically sounding a bugle. Microsoft threw them into their AI Business Solutions Inner Circle for 2026/2027. That’s the gold club membership...