OTC/BB Most Active Stocks Friday, August 9, 2013 1:21:36 PM

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

Aug 9, 2013 at 1:21 PM

OTC/BB Most Active Stocks Friday, August 9, 2013 1:21:36 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FTTN First Titan Corp. +3.66 0.8000 +0.1600 +25.00% 0.9800 0.6400 13:03
FMCKI Federal Home Loan +1.91 3.7700 +0.1700 +4.72% 3.7700 3.5000 11:23
SIAF Sino Agro Food Inc +1.81 0.4201 +0.0201 +5.02% 0.4450 0.4000 12:54
ANFC Ante5 Inc +1.78 0.6800 +0.0600 +9.68% 0.6800 0.6200 12:43
NNVC Nanoviricides Inc +1.67 1.1000 +0.0700 +6.80% 1.1100 1.0000 13:04
FNMFM Fed Natl Mtg Pfd E +1.52 9.0000 +1.0000 +12.50% 9.0000 9.0000 09:52
LBMH Liberator Medical Hl +1.45 1.7100 +0.1300 +8.23% 1.7700 1.6000 12:52
FVRG Forevergreen Worldwi +1.45 0.7500 +0.0830 +12.44% 0.7500 0.7400 12:42
APPA A.P. Pharma +1.32 0.4450 +0.0150 +3.49% 0.4519 0.4300 12:49
WDDD Worlds.Com Inc +1.28 0.2600 +0.0200 +8.33% 0.2600 0.2400 12:43
SNWV Sanuwave Health Inc +1.26 0.5900 +0.0400 +7.27% 0.5900 0.5300 12:50
ESPH Exosphere Technolog +1.16 0.2800 +0.0100 +3.70% 0.2800 0.2650 12:36
SRCO Sparta Comm Services +1.15 0.7300 +0.0300 +4.29% 0.7300 0.7000 12:29
PTQMF Petaquilla Minerals +1.14 0.3278 +0.0133 +4.23% 0.3341 0.3278 10:42
AMZG American Eagle Energ +1.04 1.7200 +0.0400 +2.38% 1.7600 1.6800 12:51
FNMAL Fed Natl Mtg Pfd M +0.73 7.2200 +0.1200 +1.69% 7.2200 7.2200 10:34
PEDO Pedevco Corp. +0.55 3.9000 +0.2100 +5.69% 3.9000 3.4500 12:58
CLDS Cloud Star Corp +0.46 0.3190 +0.0090 +2.90% 0.3200 0.3100 12:56
CZICF Canadian Zinc Corp +0.41 0.6167 +0.0108 +1.78% 0.6200 0.6079 11:58
UBIQ Ubiquity Broadcastin +0.37 11.7500 +0.0400 +0.34% 11.7500 11.7300 12:56
FNMAM Fannie Mae 5.81 H +0.36 7.2600 +0.0600 +0.83% 7.2600 7.2100 12:41
NAMG North American Oil +0.32 1.6300 +0.0500 +3.16% 1.6700 1.5600 12:58
PTRC Petro River Oil Corp +0.29 0.2800 +0.0100 +3.70% 0.2975 0.2710 13:00
UMAX Umax Group Corp +0.28 2.6400 +0.0900 +3.53% 2.6500 2.3600 12:55
CALVF Caledonia Mining Cp +0.27 0.8100 +0.0106 +1.33% 0.8100 0.7570 12:43
NSSI Network-1 Sec Solu +0.26 1.7600 +0.0100 +0.57% 1.8000 1.7000 12:38
AOIL Armada Oil Inc +0.25 0.3500 +0.0050 +1.45% 0.3500 0.3490 09:30
NODB North Dallas BK&Tr +0.22 49.0000 +0.3700 +0.76% 49.0000 48.9900 12:18
ADXSD Advaxis Inc +0.21 3.2500 +0.0500 +1.56% 3.3500 3.1700 12:52
TQLA Montalvo Spirits In +0.19 0.7420 +0.0060 +0.82% 0.7600 0.7400 12:58
AUGT Augme Technologies +0.18 0.3340 +0.0060 +1.83% 0.3340 0.3200 13:06
FMCCP Freddie Mac Pfd P +0.17 6.8700 +0.0400 +0.59% 6.8700 6.8700 11:55
SCRA Securealert Inc +0.16 20.6000 +0.2000 +0.98% 20.6000 19.9000 11:35
SOUL Soul & Vibe Interact +0.15 1.1200 +0.0400 +3.70% 1.1400 1.0500 12:58
SFES Safestitch Medical +0.13 0.8500 +0.0200 +2.41% 0.8500 0.7100 12:34
AMZZ Amazonica Corp unch 0.7500 unch unch 0.7500 0.7500 09:56
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 10:43
XBTC Xhibit Corp. unch 2.1700 unch unch 2.3900 2.1600 12:51
SITO Single Touch Systems unch 0.6000 unch unch 0.6000 0.6000 13:05
PARR Par Pete Corp unch 1.7700 unch unch 1.7700 1.7500 11:28
SNGX Soligenix Inc. unch 1.4800 unch unch 1.5000 1.4200 12:53
RNGE Ring Energy Inc unch 11.4500 unch unch 11.4500 11.4500 12:06
FNMAN Federal National Mor unch 7.1500 unch unch 7.1500 7.1500 10:52
ENSV Enservco Corpporatio unch 1.3500 unch unch 1.4200 1.3500 13:04
CGIX Cancer Genetics Inc unch 11.5000 unch unch 11.6900 11.3600 12:20
ROIL Richfield Oil unch 0.5099 unch unch 0.5099 0.5099 09:31
CATC Cambridge Bancorp unch 38.9000 unch unch 38.9000 38.9000 10:00
PROP Propell Corp unch 0.4300 unch unch 0.4300 0.4200 12:59
VUZI Vuzix Corp unch 1.9000 unch unch 1.9300 1.8000 11:37
ISDR Issuer Direct Corp unch 7.7500 unch unch 7.7500 7.7500 12:08
FNMAH Federal Natl Mtg Pfd unch 3.6000 unch unch 3.6000 3.5900 13:02
DAKP Mct Holding Corp. unch 2.0000 unch unch 2.0100 1.9600 12:31
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4700 7.4500 12:51
RWWI Avatech Solutions unch 0.9700 unch unch 0.9700 0.9700 09:46
CMXI Cytomedix Inc. New unch 0.4600 unch unch 0.4800 0.4400 11:59
FNMAJ Fannie Mae Pfd R unch 3.7200 unch unch 3.8500 3.7100 12:34
DRIO Labstyle unch 2.8300 unch unch 2.8400 2.8000 11:45
TYCB Taylor Calvin B Bksh unch 26.2500 unch unch 26.2500 26.2500 13:04
FMAR First Mariner Bancor unch 2.2500 unch unch 2.3000 2.2500 11:48
FNMAG Fannie Mae 5.375 I -0.03 7.1900 -0.0100 -0.14% 7.2200 7.1500 12:07
FMCCK Freddie Mac 5.79 -0.06 6.9900 -0.0100 -0.14% 6.9900 6.9900 11:39
ARTH Almah Inc -0.08 0.5250 -0.0050 -0.94% 0.5498 0.5150 13:01
SANB Sanborn Resources -0.08 0.3050 -0.0050 -1.61% 0.3450 0.2950 12:55
FMCCM Freddie Mac Noncum -0.12 6.9500 -0.0500 -0.71% 7.0900 6.9500 11:18
FMCC Freddie Mac -0.12 1.3900 -0.0100 -0.71% 1.4300 1.3600 13:06
CRRS Corp Res Svcs Inc -0.16 2.9000 -0.0400 -1.36% 2.9500 2.8100 12:37
LIQT Blue Moose Media -0.19 2.8500 -0.0200 -0.70% 2.8700 2.8500 12:36
AGIN American Graphite -0.21 0.4000 -0.0050 -1.23% 0.4050 0.4000 12:33
GNIN Green Innovations -0.26 0.2750 -0.0040 -1.43% 0.2790 0.2700 12:50
SGBK Stonegate Bank [Fl] -0.30 18.9500 -0.0500 -0.26% 19.0000 18.9500 13:00
FSRL First Reliance Bk SC -0.36 1.5500 -0.0500 -3.13% 1.5500 1.5500 10:29
CTIX Cellceutix Corp -0.37 1.9200 -0.0300 -1.54% 1.9600 1.9000 12:52
BSSP Bassline Productions -0.39 1.7100 -0.0100 -0.58% 1.7200 1.6400 11:58
TKOI Telkonet Inc -0.40 0.2800 -0.0050 -1.75% 0.2850 0.2800 12:42
TTNP Titan Pharma Inc -0.42 0.5900 -0.0090 -1.50% 0.5990 0.5900 12:58
FRAF Franklin Finl Svcs -0.43 15.9000 -0.1000 -0.62% 15.9000 15.9000 11:02
OMTK Omnitek Engineering -0.44 2.1100 -0.0200 -0.94% 2.1800 2.1100 10:03
TPCSE Techprecision Corp -0.47 0.4900 -0.0100 -2.00% 0.5200 0.4900 10:48
GOJO Graphon Corp -0.48 0.4000 -0.0100 -2.44% 0.4200 0.3500 12:44
FNMAS Fannie Mae Pfd S -0.53 4.6300 -0.0400 -0.86% 4.7000 4.5100 12:57
FNMA Fannie Mae -0.53 1.5100 -0.0400 -2.58% 1.5700 1.4800 13:06
BRTX Biorestorative Thera -0.57 0.7500 -0.0500 -6.25% 0.7500 0.7500 10:16
NROM Noble Romans Inc -0.58 1.4800 -0.0400 -2.63% 1.5200 1.4800 11:45
CLCN Creative Learning -0.59 0.9500 -0.0600 -5.94% 1.0000 0.9400 10:58
GTHP Guided Therapeutics -0.59 0.7140 -0.0050 -0.70% 0.7400 0.7140 13:00
LIBE Liberated Energy -0.62 0.4700 -0.0300 -6.00% 0.4700 0.4100 10:48
AMPD Amp Holding Inc. -0.62 0.4000 -0.0100 -2.44% 0.4200 0.4000 12:24
MARAD Marathon Patent Grou -0.63 6.3500 -0.2000 -3.05% 6.5500 6.1400 12:52
UREE U.S. Rare Earths Inc -0.63 2.1900 -0.0600 -2.67% 2.2500 2.1900 12:23
FMCKJ Freddie Mac Pfd Z -0.63 4.6100 -0.0500 -1.07% 4.7000 4.6000 12:47
SCRC Scripsamerica Inc -0.67 0.3200 -0.0200 -5.88% 0.3300 0.2900 13:06
NCBS Nicolet -0.72 16.2500 -0.2500 -1.52% 16.2500 16.2500 10:21
ERFB Erf Wireless Inc -0.74 0.5050 -0.0300 -5.61% 0.5350 0.5000 13:04
ITEN Codesmart Holdings -0.76 4.1900 -0.1500 -3.46% 4.7000 4.1000 12:10
BFDI Brekford Intl Corp -0.79 0.6200 -0.0200 -3.13% 0.6500 0.6200 10:39
HRAA Health Rev Assurn -0.81 0.3410 -0.0290 -7.84% 0.3660 0.3150 12:57
NVIV Design Source Inc -0.82 4.2500 -0.2000 -4.49% 4.4500 4.2500 13:05
VPIG Virtual Piggy Inc -0.89 2.2000 -0.0500 -2.22% 2.2700 2.2000 12:56
ECAU Echo Automotive Inc -0.90 0.2900 -0.0180 -5.84% 0.3100 0.2800 12:17
DUMA Duma Energy Corp -0.99 2.0200 -0.0600 -2.88% 2.0500 2.0100 12:25

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

TECNO CAMON Slim 5G: Where Art Meets Tech

Unveiling the TECNO CAMON Slim 5G Okay, so imagine a tech brand saying, 'Why not make a phone that’s as much an art piece as it is a gadget?' TECNO just pulled this off with their latest CAMON Slim 5G. The thing's a sleek marvel measuring in at just 6.39mm. Seems like they took a fat-free diet approach to phone design, and not on the digital calories either. A Slim Body...

Sony Expands Versatile Wireless Headphone Lineup: 2026

Renewed Focus on Sound: Sony's Latest Headphones Sony's dipping into the headphone market this time with a splash of style and sound signature updates. We've got the WH-1000XM4C, a next-gen version of the top-dog noise-cancelling cans, that are gonna catch the eye of every audiophile and traveler out there. WH-1000XM4C: The Flagship gets a Lift What they're offering is...

Coastal Property Realities: A Deep Dive into Ownership

Buying Coastal Property: A Balancing Act Ah, the dream of owning a piece of the beach in sunny South Florida. It sounds glamorous—something to brag about at the next family gathering. But let me tell you, diving into coastal property ownership isn't just about sipping cocktails by the ocean. It's about handling a fair share of headaches most folks don't anticipate....

Huayan Robotics Hits IMTS 2026 with Cutting-Edge Tech

Unveiling Robotics Prowess at IMTS 2026 Every two years, the world of manufacturing gathers at the International Manufacturing Technology Show (IMTS), and this time, the spotlight is on Huayan Robotics. With the event drawing over 90,000 professionals, everybody with a finger on the pulse of intelligent manufacturing will be keen to see what Huayan has up its sleeve. This...

PBC 2026 Forum: Philanthropic Titans Collide in HK

A Decade of Philanthropic Discourse The winds of change blew through Hong Kong’s West Kowloon Cultural District today, marking the tenth anniversary of the PBC 2026 forum—an event that’s got everyone from government bigwigs to sports icons chatting. Convened by The Hong Kong Jockey Club Charities Trust alongside the Institute of Philanthropy, this two-day journey is...

La Compagnie Unveils NYC-Düsseldorf Flight Plans

A new chapter is unfolding in the skies over the Atlantic. La Compagnie is gearing up to connect New York to Düsseldorf with a direct, all-business-class flight starting in Spring 2027. This move is ambitious, tapping into the bustling economic energy present across the North Rhine-Westphalia region—an economic powerhouse littered with U.S.-affiliated businesses. A...

ISO 45010: First Guidance for Menstruation, Menopause

Tackling Menstruation and Menopause in the Workplace Today, the International Organization for Standardization (ISO) has taken a bold step forward by launching ISO 45010—a groundbreaking standard aimed at addressing menstruation and menopause in the workplace. Millions endure these natural processes throughout their careers, yet structured policies to support them have...

Hyundai and UEFA: Kicking Off a Game-Changing Deal

Hyundai Drives Into Europe's Football Arena Football fever just turned electric with Hyundai allying itself with the UEFA Champions League. We're not talking about sidelines. We're smack dab in the center field of a multi-year partnership starting with the 2026/27 season. Folks, if you think this is just Hyundai shaking hands for brand exposure, think again. This is...

Dr. Liedtka's LIVE Model: Balance Life’s Priorities

Finding Balance in a Chaotic World Forget the market roller coaster for a second. Let's chat about something else that often feels like a roller coaster—life itself. Dr. Karl D. Liedtka's book, "Be Present, LIVE Fully," dives into that hot mess and offers a way to get a grip on your own sanity. This isn't just another self-help book filled with empty platitudes; it's...

Withings and FFBB Team Up for Healthier Hoops

Withings Joins Forces with French Basketball Elite When it comes to linking technology and sports, nothing quite shows promise like Withings teaming up with the French Basketball Federation (FFBB). Picture this: a French startup that's crafted its legacy on cutting-edge health tech now throws its lot in with a nation proud of its basketball prowess. It's the kind of...