OTC/BB Most Active Stocks Friday, August 9, 2013 3:25:44 PM

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

Aug 9, 2013 at 3:26 PM

OTC/BB Most Active Stocks Friday, August 9, 2013 3:25:44 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 14:44
SIAF Sino Agro Food Inc +2.87 0.4388 +0.0388 +9.70% 0.4450 0.4000 14:35
FMCKI Federal Home Loan +2.07 3.7900 +0.1900 +5.28% 3.7900 3.5000 14:16
NNVC Nanoviricides Inc +2.06 1.1200 +0.0900 +8.74% 1.1200 1.0000 15:08
TPCSE Techprecision Corp +1.82 0.5450 +0.0450 +9.00% 0.5450 0.4900 14:42
CLDS Cloud Star Corp +1.82 0.3500 +0.0400 +12.90% 0.3500 0.3100 14:33
ANFC Ante5 Inc +1.78 0.6800 +0.0600 +9.68% 0.6800 0.6200 14:55
AMZG American Eagle Energ +1.72 1.7500 +0.0700 +4.17% 1.7700 1.6800 14:46
APPA A.P. Pharma +1.69 0.4500 +0.0200 +4.65% 0.4519 0.4300 14:55
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 14:08
NSSI Network-1 Sec Solu +1.26 1.8000 +0.0500 +2.86% 1.8000 1.7000 15:07
SNWV Sanuwave Health Inc +1.26 0.5900 +0.0400 +7.27% 0.5900 0.5300 14:10
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 +1.13 0.3000 +0.0150 +5.26% 0.3000 0.2800 14:51
PROP Propell Corp +0.91 0.4500 +0.0200 +4.65% 0.4500 0.4200 14:35
LBMH Liberator Medical Hl +0.83 1.6500 +0.0700 +4.43% 1.7700 1.6000 14:55
CALVF Caledonia Mining Cp +0.82 0.8319 +0.0325 +4.07% 0.8319 0.7570 15:02
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 15:08
PTRC Petro River Oil Corp +0.51 0.2880 +0.0180 +6.67% 0.2975 0.2700 14:54
OMTK Omnitek Engineering +0.44 2.1500 +0.0200 +0.94% 2.1800 2.1100 14:28
FNMAG Fannie Mae 5.375 I +0.44 7.3400 +0.1400 +1.94% 7.3400 7.1500 14:57
FMCCN Freddie Mac Var N +0.40 6.8000 +0.1000 +1.49% 6.8000 6.8000 14:18
SOUL Soul & Vibe Interact +0.39 1.1900 +0.1100 +10.19% 1.2000 1.0500 15:06
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 14:58
FNMAM Fannie Mae 5.81 H +0.36 7.2600 +0.0600 +0.83% 7.2600 7.2100 12:41
GOJO Graphon Corp +0.24 0.4150 +0.0050 +1.22% 0.4200 0.3500 15:04
NODB North Dallas BK&Tr +0.22 49.0000 +0.3700 +0.76% 49.0000 48.9900 12:18
UMAX Umax Group Corp +0.22 2.6200 +0.0700 +2.75% 2.6500 2.3600 15:10
ENSV Enservco Corpporatio +0.21 1.3700 +0.0200 +1.48% 1.4200 1.3000 15:06
SFES Safestitch Medical +0.19 0.8600 +0.0300 +3.61% 0.8600 0.7100 15:03
FMCCP Freddie Mac Pfd P +0.17 6.8700 +0.0400 +0.59% 6.8700 6.8700 11:55
CZICF Canadian Zinc Corp +0.16 0.6100 +0.0041 +0.68% 0.6200 0.6079 14:58
PEDO Pedevco Corp. +0.16 3.7500 +0.0600 +1.63% 3.9000 3.4500 14:54
NAMG North American Oil +0.13 1.6000 +0.0200 +1.27% 1.6700 1.5600 15:05
TQLA Montalvo Spirits In +0.12 0.7400 +0.0040 +0.54% 0.7600 0.7400 15:10
ADXSD Advaxis Inc +0.12 3.2300 +0.0300 +0.94% 3.3500 3.1700 14:31
GNIN Green Innovations +0.06 0.2800 +0.0010 +0.36% 0.2800 0.2700 15:10
VUZI Vuzix Corp unch 1.9000 unch unch 1.9300 1.8000 14:54
DUNR Dune Energy Inc unch 1.5500 unch unch 1.5500 1.5500 13:32
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
FNMAH Federal Natl Mtg Pfd unch 3.6000 unch unch 3.6000 3.5900 13:02
RNGE Ring Energy Inc unch 11.4500 unch unch 11.4500 11.4500 13:06
TYCB Taylor Calvin B Bksh unch 26.2500 unch unch 26.2500 26.2500 13:09
SGBK Stonegate Bank [Fl] unch 19.0000 unch unch 19.0000 18.9500 13:56
AMZZ Amazonica Corp unch 0.7500 unch unch 0.7500 0.7500 09:56
ISDR Issuer Direct Corp unch 7.7500 unch unch 7.7500 7.7500 13:25
XBTC Xhibit Corp. unch 2.1700 unch unch 2.3900 2.1600 14:20
CMXI Cytomedix Inc. New unch 0.4600 unch unch 0.4800 0.4400 14:27
RWWI Avatech Solutions unch 0.9700 unch unch 0.9700 0.9700 09:46
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4900 7.4500 15:10
FMCKO Fed Home Ln Mtg unch 3.5100 unch unch 3.5100 3.3600 14:07
DAKP Mct Holding Corp. unch 2.0000 unch unch 2.0100 1.9600 14:48
EXAD Experience Art & Des unch 3.3500 unch unch 3.3500 3.3500 15:09
DDOO Discount Dental unch 1.0000 unch unch 1.0000 1.0000 14:57
PARR Par Pete Corp unch 1.7700 unch unch 1.7700 1.7500 11:28
FMAR First Mariner Bancor unch 2.2500 unch unch 2.3000 2.2500 11:48
SITO Single Touch Systems unch 0.6000 unch unch 0.6000 0.6000 15:07
AMBZ American Business unch 28.5500 unch unch 28.5500 28.5500 14:43
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 14:47
FMCCM Freddie Mac Noncum -0.12 6.9500 -0.0500 -0.71% 7.0900 6.9500 11:18
CTIX Cellceutix Corp -0.12 1.9400 -0.0100 -0.51% 1.9600 1.9000 15:09
FMCC Freddie Mac -0.12 1.3900 -0.0100 -0.71% 1.4300 1.3600 15:08
CRRS Corp Res Svcs Inc -0.16 2.9000 -0.0400 -1.36% 2.9500 2.8100 15:02
FNMAK Federal Natl Pfd N -0.17 7.2000 -0.0500 -0.69% 7.2000 7.2000 14:42
CGIX Cancer Genetics Inc -0.18 11.4000 -0.1000 -0.87% 11.6900 11.3600 15:00
AGIN American Graphite -0.21 0.4000 -0.0050 -1.23% 0.4050 0.4000 14:49
CATC Cambridge Bancorp -0.23 38.8500 -0.0500 -0.13% 38.9000 38.8500 14:44
ROIL Richfield Oil -0.27 0.5000 -0.0099 -1.94% 0.5099 0.5000 14:09
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
LIQT Blue Moose Media -0.38 2.8300 -0.0400 -1.39% 2.8700 2.8300 14:11
FNMAP Fannie Mae Pfd F -0.38 7.1200 -0.0700 -0.97% 7.1200 7.1200 13:22
PVLY Premier Valley Bk CA -0.39 6.2500 -0.0500 -0.79% 6.2500 6.2500 14:16
BSSP Bassline Productions -0.39 1.7100 -0.0100 -0.58% 1.7200 1.6400 11:58
DRIO Labstyle -0.41 2.8100 -0.0200 -0.71% 2.8400 2.8000 14:36
TTNP Titan Pharma Inc -0.42 0.5900 -0.0090 -1.50% 0.5990 0.5900 14:50
FRAF Franklin Finl Svcs -0.43 15.9000 -0.1000 -0.62% 15.9000 15.9000 11:02
ARTH Almah Inc -0.46 0.5000 -0.0300 -5.66% 0.5498 0.4850 15:03
MARAD Marathon Patent Grou -0.47 6.4000 -0.1500 -2.29% 6.5500 6.1400 15:07
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 14:40
SANB Sanborn Resources -0.53 0.2800 -0.0300 -9.68% 0.3450 0.2700 15:07
FNMA Fannie Mae -0.53 1.5000 -0.0500 -3.23% 1.5700 1.4800 15:09
BRTX Biorestorative Thera -0.57 0.7500 -0.0500 -6.25% 0.7500 0.7500 10:16
ERFB Erf Wireless Inc -0.62 0.5100 -0.0250 -4.67% 0.5350 0.5000 14:25
LIBE Liberated Energy -0.62 0.4700 -0.0300 -6.00% 0.4700 0.4100 10:48
NCBS Nicolet -0.72 16.2500 -0.2500 -1.52% 16.2500 16.2500 10:21
NVIV Design Source Inc -0.73 4.2800 -0.1700 -3.82% 4.4500 4.2500 15:07
FMCKJ Freddie Mac Pfd Z -0.75 4.5800 -0.0800 -1.72% 4.7000 4.5600 15:10
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
SCRC Scripsamerica Inc -0.81 0.3100 -0.0300 -8.82% 0.3300 0.2900 14:54
FNMAO Fannie Mae Noncum G -0.85 7.0800 -0.2400 -3.28% 7.0800 7.0800 14:33

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

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...

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...

South Florida Donor Network Honors 52 Heroic Donors

A Heartfelt Tribute to Lifesavers You ever been to a gathering that reminds you how deeply human connections run? That's what happened at The Diplomat Beach Resort in Hollywood. South Florida Donor Network (SFDN) pulled together a ceremony honoring 52 donor heroes whose legacies beat strong through the recipients living thanks to their gifts. An Event Worth Attending...

Job Market Shifts: Adaptation vs. Fairness Dilemma

The Chameleon Effect in Today's Job Market Walk into any open-space office these days, and you'll see faces plastered with composed, work-ready smiles—faces that might not look so familiar outside those walls. The modern workplace has draped its cloak over individual personalities, with the mighty pressure to 'fit in' often forcing a change in how folks present...

Aflac's $200M Milestone in Cancer Charity Support

Pioneering Efforts Across Decades Here’s an effort that bucks the usual corporate talk. Aflac, the supplemental insurance giant, isn’t just mumbling about its mission; it's doing the heavy lifting in the fight against childhood cancer and blood disorders. With over $200 million in contributions poured into the cause over more than 30 years, they're putting the capital...

Muscle Car Fever Revs Up in New Global TV Series

Chasing the Dream on Wheels Amid the buzz of New York, there's a roar building up that's hard to ignore. It's a sound that echoes through time, capturing the imagination of petrol heads everywhere—those legendary American muscle cars are back in the limelight. I mean, who hasn't dreamt of launching down a highway in a '69 Ford Mustang? 'The Hunt for Rolling Treasure' is...

Give Lively & Change Simplify CA Nonprofit Compliance

A Fresh Wind Blowing for California Nonprofits So, here's a twist in the nonprofit world that's stirring the pot just right. Give Lively and Change have partnered up to tackle the thorny issue of regulatory compliance in California. It's a big win for the nonprofits looking to keep fundraising through Give Lively without getting tangled in the bureaucratic web spun up by...

Facility Solutions Group Climbs to Top 18 Electrical Spot

FSG Shines Brightly in Electrical Contractor Rankings Climbing the ladder is no easy feat, but Facility Solutions Group (FSG) has managed to climb, all the way to the #18 spot on Electrical Construction & Maintenance (EC&M) magazine's revered list of the Top Electrical Contractors in the U.S. It’s up from their previous rank of 22. When you think about the competitive...

Webinar Highlights Workforce Skills and AI Tools

The Shift Towards Skills-Based Talent Development The labor market's in a whirl, folks. Employers are scrambling to adapt to rapid changes, chasing after 'skills intelligence' like it's going out of style. On September 24, University of Phoenix, with its band of partners including Jobs for the Future and Skillmore™, will dig into this very topic. This upcoming webinar...

Global Communication Works Opens SignlLabs™ AI Licensing

AI Signaling Moves Beyond GCW's Own Clients Remember when we first looked at GCW's SignlLabs and the idea of helping brands show up inside ChatGPT, Gemini, Claude, Copilot and Perplexity? Well, Global Communication Works is taking the next step. Instead of keeping its AI Signaling playbook inside the agency walls, GCW is now opening SignlLabs up for licensing