OTC/BB Most Active Stocks Friday, August 9, 2013 2:23:39 PM

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

Aug 9, 2013 at 2:24 PM

OTC/BB Most Active Stocks Friday, August 9, 2013 2:23:39 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FTTN First Titan Corp. +3.99 0.8500 +0.2100 +32.81% 0.9800 0.6400 14:02
SIAF Sino Agro Food Inc +2.87 0.4388 +0.0388 +9.70% 0.4450 0.4000 13:08
AMZG American Eagle Energ +2.11 1.7700 +0.0900 +5.36% 1.7700 1.6800 13:14
FMCKI Federal Home Loan +1.91 3.7700 +0.1700 +4.72% 3.7700 3.5000 11:23
NNVC Nanoviricides Inc +1.87 1.1020 +0.0720 +6.99% 1.1200 1.0000 14:08
ANFC Ante5 Inc +1.78 0.6800 +0.0600 +9.68% 0.6800 0.6200 12:43
CLDS Cloud Star Corp +1.63 0.3450 +0.0350 +11.29% 0.3450 0.3100 13:46
FNMFM Fed Natl Mtg Pfd E +1.52 9.0000 +1.0000 +12.50% 9.0000 9.0000 09:52
FVRG Forevergreen Worldwi +1.45 0.7500 +0.0830 +12.44% 0.7500 0.7400 13:51
LBMH Liberator Medical Hl +1.35 1.7000 +0.1200 +7.59% 1.7700 1.6000 13:35
APPA A.P. Pharma +1.32 0.4450 +0.0150 +3.49% 0.4519 0.4300 13:41
SNWV Sanuwave Health Inc +1.26 0.5900 +0.0400 +7.27% 0.5900 0.5300 13:58
SRCO Sparta Comm Services +1.15 0.7300 +0.0300 +4.29% 0.7300 0.7000 13:54
PTQMF Petaquilla Minerals +1.14 0.3278 +0.0133 +4.23% 0.3341 0.3278 10:42
TKOI Telkonet Inc +0.77 0.2950 +0.0100 +3.51% 0.2950 0.2800 14:00
FNMAJ Fannie Mae Pfd R +0.75 3.8400 +0.1200 +3.23% 3.8500 3.7100 13:33
FNMAL Fed Natl Mtg Pfd M +0.73 7.2200 +0.1200 +1.69% 7.2200 7.2200 10:34
AUGT Augme Technologies +0.53 0.3340 +0.0060 +1.83% 0.3340 0.3200 14:06
TPCSE Techprecision Corp +0.46 0.5100 +0.0100 +2.00% 0.5200 0.4900 13:55
CZICF Canadian Zinc Corp +0.41 0.6149 +0.0090 +1.49% 0.6200 0.6079 14:04
CLCN Creative Learning +0.38 1.0500 +0.0400 +3.96% 1.0500 0.9400 13:08
UBIQ Ubiquity Broadcastin +0.37 11.7500 +0.0400 +0.34% 11.7500 11.7300 13:53
FNMAM Fannie Mae 5.81 H +0.36 7.2600 +0.0600 +0.83% 7.2600 7.2100 12:41
NAMG North American Oil +0.26 1.6100 +0.0300 +1.90% 1.6700 1.5600 14:07
TQLA Montalvo Spirits In +0.26 0.7444 +0.0084 +1.14% 0.7600 0.7400 13:40
UMAX Umax Group Corp +0.25 2.6300 +0.0800 +3.14% 2.6500 2.3600 14:07
GOJO Graphon Corp +0.24 0.4150 +0.0050 +1.22% 0.4200 0.3500 13:56
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 13:35
SFES Safestitch Medical +0.19 0.8600 +0.0300 +3.61% 0.8600 0.7100 14:08
SOUL Soul & Vibe Interact +0.18 1.1400 +0.0600 +5.56% 1.1500 1.0500 14:07
FMCCP Freddie Mac Pfd P +0.17 6.8700 +0.0400 +0.59% 6.8700 6.8700 11:55
MAXD Max Sound Corp +0.17 0.2500 +0.0010 +0.40% 0.2690 0.2370 14:02
SCRA Securealert Inc +0.16 19.2000 -1.2000 -5.88% 20.6000 19.2000 14:07
PEDO Pedevco Corp. +0.16 3.7500 +0.0600 +1.63% 3.9000 3.4500 13:14
ENSV Enservco Corpporatio +0.11 1.3600 +0.0100 +0.74% 1.4200 1.3000 14:01
CGIX Cancer Genetics Inc +0.09 11.5500 +0.0500 +0.43% 11.6900 11.3600 13:27
CALVF Caledonia Mining Cp +0.07 0.8020 +0.0026 +0.33% 0.8100 0.7570 13:42
TYCB Taylor Calvin B Bksh unch 26.2500 unch unch 26.2500 26.2500 13:09
RWWI Avatech Solutions unch 0.9700 unch unch 0.9700 0.9700 09:46
FNMAT Federal Natl Pfd T unch 7.4700 +0.0200 +0.27% 7.4700 7.4500 14:01
SGBK Stonegate Bank [Fl] unch 19.0000 unch unch 19.0000 18.9500 13:56
XBTC Xhibit Corp. unch 2.1700 unch unch 2.3900 2.1600 12:51
FMCKO Fed Home Ln Mtg unch 3.5100 unch unch 3.5100 3.3600 14:07
GNIN Green Innovations unch 0.2790 unch unch 0.2790 0.2700 13:40
RLJEW Rlj Entertainment unch 0.3500 unch unch 0.3500 0.3500 10:43
FNMAN Federal National Mor unch 7.1500 unch unch 7.1500 7.1500 10:52
SITO Single Touch Systems unch 0.6000 unch unch 0.6000 0.6000 13:05
DAKP Mct Holding Corp. unch 2.0000 unch unch 2.0100 1.9600 13:14
PTRC Petro River Oil Corp unch 0.2700 unch unch 0.2975 0.2700 13:30
PROP Propell Corp unch 0.4300 unch unch 0.4500 0.4200 13:46
FMAR First Mariner Bancor unch 2.2500 unch unch 2.3000 2.2500 11:48
LIQT Blue Moose Media unch 2.8700 unch unch 2.8700 2.8500 13:39
CMXI Cytomedix Inc. New unch 0.4600 unch unch 0.4800 0.4400 13:52
PARR Par Pete Corp unch 1.7700 unch unch 1.7700 1.7500 11:28
AMZZ Amazonica Corp unch 0.7500 unch unch 0.7500 0.7500 09:56
RNGE Ring Energy Inc unch 11.4500 unch unch 11.4500 11.4500 13:06
DRIO Labstyle unch 2.8300 unch unch 2.8400 2.8000 13:15
ISDR Issuer Direct Corp unch 7.7500 unch unch 7.7500 7.7500 13:25
DUNR Dune Energy Inc unch 1.5500 unch unch 1.5500 1.5500 13:32
CATC Cambridge Bancorp unch 38.9000 unch unch 38.9000 38.9000 10:00
FNMAH Federal Natl Mtg Pfd unch 3.6000 unch unch 3.6000 3.5900 13:02
VUZI Vuzix Corp unch 1.9000 unch unch 1.9300 1.8000 11:37
FNMAG Fannie Mae 5.375 I -0.03 7.1900 -0.0100 -0.14% 7.2200 7.1500 13:36
FMCCK Freddie Mac 5.79 -0.06 6.9900 -0.0100 -0.14% 6.9900 6.9900 11:39
FMCKM Federal Home Ln Mtg -0.11 3.4900 -0.0100 -0.29% 3.4900 3.4900 13:45
FMCCM Freddie Mac Noncum -0.12 6.9500 -0.0500 -0.71% 7.0900 6.9500 11:18
CRRS Corp Res Svcs Inc -0.16 2.9000 -0.0400 -1.36% 2.9500 2.8100 13:34
SANB Sanborn Resources -0.17 0.2970 -0.0130 -4.19% 0.3450 0.2950 14:06
AGIN American Graphite -0.21 0.4000 -0.0050 -1.23% 0.4050 0.4000 14:03
ARTH Almah Inc -0.23 0.5100 -0.0200 -3.77% 0.5498 0.5100 14:04
FMCC Freddie Mac -0.25 1.3800 -0.0200 -1.43% 1.4300 1.3600 14:06
CTIX Cellceutix Corp -0.25 1.9200 -0.0300 -1.54% 1.9600 1.9000 14:01
ROIL Richfield Oil -0.27 0.5000 -0.0099 -1.94% 0.5099 0.5000 13:42
NROM Noble Romans Inc -0.29 1.5000 -0.0200 -1.32% 1.5200 1.4800 13:08
FSRL First Reliance Bk SC -0.36 1.5500 -0.0500 -3.13% 1.5500 1.5500 10:29
ERFB Erf Wireless Inc -0.37 0.5200 -0.0150 -2.80% 0.5350 0.5000 13:49
FNMAP Fannie Mae Pfd F -0.38 7.1200 -0.0700 -0.97% 7.1200 7.1200 13:22
BSSP Bassline Productions -0.39 1.7100 -0.0100 -0.58% 1.7200 1.6400 11:58
TTNP Titan Pharma Inc -0.42 0.5950 -0.0040 -0.67% 0.5990 0.5900 14:01
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
GTHP Guided Therapeutics -0.47 0.7150 -0.0040 -0.56% 0.7400 0.7140 13:52
SNGX Soligenix Inc. -0.51 1.4400 -0.0400 -2.70% 1.5000 1.4200 13:56
FNMA Fannie Mae -0.53 1.5100 -0.0400 -2.58% 1.5700 1.4800 14:08
BRTX Biorestorative Thera -0.57 0.7500 -0.0500 -6.25% 0.7500 0.7500 10:16
LIBE Liberated Energy -0.62 0.4700 -0.0300 -6.00% 0.4700 0.4100 10:48
ESPH Exosphere Technolog -0.63 0.2650 -0.0050 -1.85% 0.2800 0.2600 14:03
MARAD Marathon Patent Grou -0.63 6.3500 -0.2000 -3.05% 6.5500 6.1400 14:02
AOIL Armada Oil Inc -0.66 0.3450 unch unch 0.3500 0.3320 14:05
FNMAS Fannie Mae Pfd S -0.66 4.6000 -0.0700 -1.50% 4.7000 4.5100 14:06
SCRC Scripsamerica Inc -0.67 0.3150 -0.0250 -7.35% 0.3300 0.2900 13:55
NCBS Nicolet -0.72 16.2500 -0.2500 -1.52% 16.2500 16.2500 10:21
FMCKJ Freddie Mac Pfd Z -0.75 4.6000 -0.0600 -1.29% 4.7000 4.6000 14:07
BFDI Brekford Intl Corp -0.79 0.6200 -0.0200 -3.13% 0.6500 0.6200 10:39
ITEN Codesmart Holdings -0.81 4.1800 -0.1600 -3.69% 4.7000 4.1000 13:39
NVIV Design Source Inc -0.82 4.2500 -0.2000 -4.49% 4.4500 4.2500 14:06
VPIG Virtual Piggy Inc -0.89 2.2000 -0.0500 -2.22% 2.2700 2.2000 13:54
ECAU Echo Automotive Inc -0.90 0.2850 -0.0230 -7.47% 0.3100 0.2800 14:06
HIIT Hii Technologies -0.95 0.2600 -0.0150 -5.45% 0.2700 0.2510 13:44

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Life Flower Celebrates 16 Years with Dog Adoption Event

A Celebration with Heart Ah, the classic mix of business and community goodwill—that's what Life Flower Dispensary is all about this year. You know, not every business that hits the 16-year mark decides to make it about something bigger than just slashing prices or hyping themselves up. But Life Flower? They're using their anniversary to throw a shindig that's more than...

Innventure Faces Major Lawsuit Amidst Market Turmoil

The Plot Thickens with Innventure's DarkNX Project Buckle up, fellow market sling-riders; the Innventure tale is a rocky one for the books. Imagine this: You’ve plunked down your hard-earned cash on Innventure Inc. (NASDAQ: INV), lured by their glowing pronouncements about a supposed golden egg project, the Accelsius DarkNX data-center deal. A big talk about...

BrightPlan's AI-Powered Growth: Series C Fuel

Series C Funding Ignites BrightPlan's Ambitions Ever seen a company that's ready to roll with the punches and come out stronger? That's BrightPlan for you. They're pushing the boundaries again, bagging new capital in this Series C round, steered by the seasoned folks over at ABS Capital Partners. Now, here's the thing: We're talking about a 230% revenue surge over just...

Verdafero Gains Ground in Sustainable Hospitality

Verdafero's Latest Milestone: A Broader Environmental Reach It’s a day like today that makes you pause and realize that businesses in the hospitality space aren’t just about fluff and fancy lobbies anymore. They've got a new wave of responsibilities, especially with the globe pretty much on fire, literally and figuratively. Verdafero, a name not new to function and...

Tiger Group to Auction Huge Window Manufacturing Plant

Glass & Vinyl Ambitions: A New Chapter Who would have guessed? The seasoned window maker Showcase Window and Door Company is putting its prime manufacturing facility up for grabs. The online auction, orchestrated by Tiger Group, kicks off September 10, and it's sure to stir up some excitement in the industry. With picking up operations now within reach, it feels like...

Spot the Signs: Early Gum Disease Insights from Experts

Why Early Detection of Gum Disease Matters Let's dive right into the crux of things. Gum disease, that sneaky antagonist of oral health, starts unassumingly. You brush, you floss, but those gums might still bleed—ever noticed? Dr. Marian Burgard of Fairport Family Dental has a thing or two to say about this, enlightening us through an insightful piece by HelloNation....

VitalCore Pioneers Jail Behavioral Health Expansion

The Big Move in Correctional Healthcare VitalCore Health Strategies has made an impressive move with the opening of a 60-bed Behavioral Health Unit at Shawnee County Jail in Topeka, Kansas. The unit, part of a $21 million expansion completed on August 24, is set to change the landscape for inmates needing mental health and substance use treatment. This isn't just a slap...

Jollibee and DreamWorks Unite for Cultural Celebration

Jollibee Partners with DreamWorks Animation Never thought I’d see the day: Jollibee, that familiar face of fast food, teaming up with the creative juggernaut DreamWorks Animation. They’re calling it a celebration of friendship and Filipino culture, wrapped up neatly in the context of a flick called Forgotten Island. Set to sizzle in theaters on September 25, 2026,...

India's First Upright Proton Therapy System Unveiled

A Leap Forward in Cancer Care: Proton Therapy Revolution Dang, just when you think you've heard it all in cancer treatment, Fortis Healthcare drops a bombshell: India’s first upright proton therapy system. Boom! This isn't your run-of-the-mill radiation treatment we're talking about here. This is the futuristic flair of the MEVION S250-FIT™, featuring upright...

Goodwill's ReThink Fashion: Textiles to Runway Art

Transforming Old to New on the Runway Right when you think fashion's all about the next shiny thing, here comes Goodwill of Delaware & Delaware County flipping the script. Their ReThink Fashion Show - the ECO Edit teaches us a thing or two about what giving old clothes a new life truly means. It's not just about tossing a used tee onto a catwalk but a whole rebirth...