OTC/BB Most Active Stocks Thursday, August 15, 2013 1:45:36

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

Aug 15, 2013 at 1:46 PM

OTC/BB Most Active Stocks Thursday, August 15, 2013 1:45:36 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
XBTC Xhibit Corp. +2.19 1.5800 +0.5800 +58.00% 1.6000 1.1400 13:28
PARR Par Pete Corp +1.65 1.8000 +0.0200 +1.12% 1.8300 1.8000 10:14
TRGM Targeted Medical +1.48 1.1000 +0.1500 +15.79% 1.1000 1.1000 09:30
UREE U.S. Rare Earths Inc +1.38 2.1000 +0.1300 +6.60% 2.1000 2.0000 12:31
SNGX Soligenix Inc. +1.33 1.5400 +0.1400 +10.00% 1.6500 1.4200 13:28
JUVF Juniata Valley Finl +1.26 17.9000 +0.3000 +1.70% 17.9000 17.9000 09:30
PTRC Petro River Oil Corp +1.18 0.2900 +0.0100 +3.57% 0.3390 0.2850 13:25
WSGP Western Graphite Inc +1.17 0.3080 +0.0420 +15.79% 0.3100 0.2700 13:14
BSSP Bassline Productions +1.14 1.7400 +0.0300 +1.75% 1.7400 1.7100 13:10
APPA A.P. Pharma +1.04 0.3900 +0.0150 +4.00% 0.4000 0.3700 12:43
FMCC Freddie Mac +1.04 1.2200 +0.0800 +7.02% 1.2500 1.0500 13:30
HIIT Hii Technologies +0.98 0.2690 +0.0140 +5.49% 0.2690 0.2600 13:19
NSSI Network-1 Sec Solu +0.86 1.8000 +0.0300 +1.69% 1.8000 1.7700 12:43
CATC Cambridge Bancorp +0.86 39.0000 +0.2000 +0.52% 39.0000 39.0000 10:40
PGSI Pegasi Energy Resour +0.85 0.7300 +0.0200 +2.82% 0.7300 0.7200 12:59
CALVF Caledonia Mining Cp +0.76 0.9000 +0.0337 +3.89% 0.9000 0.8300 13:11
UBIQ Ubiquity Broadcastin +0.72 12.1600 +0.0700 +0.58% 12.1600 12.1000 13:18
FNMA Fannie Mae +0.70 1.2900 +0.0600 +4.88% 1.3200 1.1500 13:30
FMCKI Federal Home Loan +0.63 3.5800 +0.0600 +1.70% 3.5840 3.5500 11:47
GTHP Guided Therapeutics +0.62 0.7140 +0.0050 +0.71% 0.7500 0.7140 13:09
ROIL Richfield Oil +0.62 0.5000 +0.0200 +4.17% 0.5000 0.4800 12:51
WILD Wild Craze Inc +0.62 0.4000 +0.0600 +17.65% 0.4100 0.3490 13:25
OBJE Obscene Jeans Corp +0.56 0.5000 +0.0400 +8.70% 0.5000 0.3910 12:56
PTQMF Petaquilla Minerals +0.48 0.3543 +0.0080 +2.31% 0.3543 0.3384 13:25
MRIC Mri Interventions +0.43 1.2400 +0.0100 +0.81% 1.2600 1.2000 13:17
SITO Single Touch Systems +0.41 0.6100 +0.0100 +1.67% 0.6300 0.5900 13:06
PEDO Pedevco Corp. +0.36 4.1300 +0.1300 +3.25% 4.2500 4.0000 13:01
TURV Two Rivers Water Co. +0.35 0.8700 +0.0100 +1.16% 0.8700 0.8700 11:56
MARAD Marathon Patent Grou +0.34 6.3400 +0.0900 +1.44% 6.3400 6.1100 12:23
PFIE Profire Energy Inc +0.26 1.7700 +0.0200 +1.14% 1.7700 1.7100 13:26
CTIX Cellceutix Corp +0.25 1.9800 +0.0200 +1.02% 1.9800 1.9500 13:13
CRRS Corp Res Svcs Inc +0.24 3.2400 +0.0400 +1.25% 3.3500 3.2100 13:29
LIQT Blue Moose Media +0.23 3.1000 +0.0300 +0.98% 3.1000 2.8500 13:17
FMCCK Freddie Mac 5.79 +0.23 6.5400 +0.0300 +0.46% 6.5400 6.5000 12:00
CWBK Commercewest Bk [Ca] +0.15 13.0500 +0.0500 +0.38% 13.2000 13.0000 12:38
SCRA Securealert Inc +0.08 19.7500 -0.7500 -3.66% 20.6000 19.7500 13:25
UMAX Umax Group Corp +0.08 2.7000 +0.0200 +0.75% 2.7000 2.6300 13:30
FNMAJ Fannie Mae Pfd R +0.07 3.8800 +0.0100 +0.26% 3.8800 3.8100 12:15
HARI Harvard Illinois Ban +0.05 14.5000 +0.0100 +0.07% 14.5000 14.5000 10:43
FMCKK Fed Home Ln Mtg 5.0 +0.05 6.8800 +0.0100 +0.15% 6.8800 6.7000 12:03
VUZI Vuzix Corp +0.03 1.9000 +0.0100 +0.53% 1.9500 1.8500 13:22
SHPR Poly Shield Technolo unch 0.5000 unch unch 0.5000 0.4600 11:48
HLFN Home Loan Financial unch 18.5000 unch unch 18.5000 18.4000 13:06
RSSS Derycz Scientific unch 1.8900 unch unch 1.8900 1.8900 12:54
AMZG American Eagle Energ unch 1.8000 +0.0400 +2.27% 1.8000 1.7000 13:25
TKOI Telkonet Inc unch 0.2850 unch unch 0.2970 0.2700 13:05
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4510 7.4500 13:14
SRCO Sparta Comm Services unch 0.7400 unch unch 0.7400 0.6300 12:32
ESPH Exosphere Technolog unch 0.2700 unch unch 0.2799 0.2600 13:14
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 09:50
DDOO Discount Dental unch 0.9399 unch unch 0.9399 0.9399 12:16
FNMFM Fed Natl Mtg Pfd E unch 8.0000 unch unch 8.0000 8.0000 13:29
TTNP Titan Pharma Inc unch 0.5650 unch unch 0.5700 0.5525 13:20
NIDB Northeast Ind Bn New unch 21.0000 unch unch 21.0000 21.0000 10:07
DIRI Direct Insite Cp unch 1.7500 unch unch 1.7500 1.7300 12:18
FNMAG Fannie Mae 5.375 I -0.03 7.0300 -0.0100 -0.14% 7.0300 7.0300 10:00
HRAA Health Rev Assurn -0.04 0.3100 -0.0010 -0.32% 0.3250 0.3100 13:18
SOULD Soul & Vibe Interact -0.04 1.9100 -0.0200 -1.04% 2.0000 1.8600 12:56
CRVW Careview Comm Inc -0.04 0.6368 -0.0021 -0.33% 0.6368 0.5222 09:45
CLCN Creative Learning -0.06 1.5000 -0.0100 -0.66% 1.5100 1.5000 10:26
ADXS Advaxis Inc -0.07 3.2000 -0.0100 -0.31% 3.2500 3.1600 12:23
ECAU Echo Automotive Inc -0.16 0.2870 -0.0030 -1.03% 0.2883 0.2810 12:18
NVIV Design Source Inc -0.18 4.3300 -0.0200 -0.46% 4.4700 4.1800 13:29
FNMAK Federal Natl Pfd N -0.19 6.8500 -0.0500 -0.72% 6.8500 6.8500 10:15
NWIN Northwest Indiana -0.26 23.2500 -0.0500 -0.21% 23.2500 23.2500 09:45
CZICF Canadian Zinc Corp -0.26 0.6300 -0.0040 -0.63% 0.6450 0.6250 13:30
AGIN American Graphite -0.28 0.3950 -0.0050 -1.25% 0.4000 0.3800 13:03
FPMI Fluoropharma Medical -0.30 0.5689 -0.0111 -1.91% 0.5689 0.5400 11:19
ENSV Enservco Corpporatio -0.32 1.3200 -0.0300 -2.22% 1.3800 1.3000 13:05
AMZZ Amazonica Corp -0.33 0.7400 -0.0100 -1.33% 0.7600 0.7400 12:17
DMPI Delmar Pharma -0.33 1.1200 -0.0200 -1.75% 1.1200 1.0100 11:50
FNMAS Fannie Mae Pfd S -0.41 4.6300 -0.0300 -0.64% 4.6700 4.6000 13:29
GOJO Graphon Corp -0.43 0.4550 -0.0100 -2.15% 0.4600 0.4400 12:44
FMCCT Federal Home Loan -0.43 6.7500 -0.1000 -1.46% 6.7500 6.7500 10:48
CLDS Cloud Star Corp -0.44 0.3050 -0.0100 -3.17% 0.3200 0.3050 12:40
MAXD Max Sound Corp -0.45 0.2600 -0.0050 -1.89% 0.2750 0.2600 12:47
DAKP Mct Holding Corp. -0.46 1.6500 -0.0300 -1.79% 1.7000 1.6000 13:15
GNIN Green Innovations -0.48 0.2780 -0.0070 -2.46% 0.2850 0.2700 13:09
SFES Safestitch Medical -0.48 0.8200 -0.0800 -8.89% 0.9200 0.8200 13:28
LBMH Liberator Medical Hl -0.49 1.5100 -0.0400 -2.58% 1.5500 1.4600 13:27
BYLK Baylake Corp -0.50 10.4000 -0.0500 -0.48% 10.4000 10.3500 11:39
FNMFN Federal National Mor -0.50 7.1000 -0.1000 -1.39% 7.1000 7.1000 12:26
FMCKJ Freddie Mac Pfd Z -0.51 4.6500 -0.0400 -0.85% 4.7000 4.6100 13:03
CWBB Commonwealth Bus Bk -0.52 20.8000 -0.2500 -1.19% 20.8400 20.8000 11:36
ITEN Codesmart Holdings -0.54 2.5300 -0.0700 -2.69% 3.1800 2.3500 13:30
DUMA Duma Energy Corp -0.54 2.0400 -0.0300 -1.45% 2.0400 2.0100 09:56
ARTH Almah Inc -0.57 0.4500 -0.0270 -5.66% 0.5098 0.4300 13:22
FMCCO Freddie Mac 5.81 O -0.59 6.4000 -0.3500 -5.19% 6.5000 6.4000 12:08
ERFB Erf Wireless Inc -0.61 0.5000 -0.0200 -3.85% 0.5000 0.4800 12:14
NAMG North American Oil -0.62 1.1400 -0.1000 -8.06% 1.2400 1.0400 13:27
ZERO Save The World Air I -0.63 1.4800 -0.0600 -3.90% 1.5300 1.4800 13:30
SCRC Scripsamerica Inc -0.64 0.3200 -0.0200 -5.88% 0.3350 0.2901 12:43
FMAR First Mariner Bancor -0.70 2.0000 -0.0600 -2.91% 2.0900 1.9000 13:25
SMTP Smtp Inc -0.71 1.0500 -0.0500 -4.55% 1.1900 1.0500 12:44
FNMAI Fed Ntl Mtg Ser Q -0.71 3.6000 -0.0600 -1.64% 3.6600 3.6000 11:09
FMCKO Fed Home Ln Mtg -0.80 3.4500 -0.0700 -1.99% 3.4500 3.4500 09:42
TPCSE Techprecision Corp -0.83 0.5705 -0.0295 -4.92% 0.5805 0.5705 13:18
OMTK Omnitek Engineering -0.86 2.0600 -0.0400 -1.90% 2.1300 2.0100 12:55
FMCKM Federal Home Ln Mtg -0.89 3.3000 -0.0700 -2.08% 3.3700 3.1500 11:16
FKYS First Keystone Corp -0.91 26.5000 -0.3500 -1.30% 26.8500 26.5000 11:16

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

KT&G Soars with Record Profits, Aggressive Share Buybacks

KT&G Climbs to New Heights with Record-Setting Q3 If you're eyeballing the markets like a hawk, KT&G (KRX: 033780) just gave you something to squawk about. In the world of stocks, milestones are few and far between, but KT&G is handing out milestones like candy in Q3. They rolled out their numbers for the quarter, and let me tell ya, this was no pie-in-the-sky nonsense....

Riley Permian's Q3: Cash Flow Boost & Debt Cut

Riley Permian is striding with a swagger through the third quarter of 2026, and you’ve got to tip your hat to them for all the right moves. But don’t get comfy, there's a fair bit to unpack, and not all of it will make you want to reach for the champagne. Oil Production and Cash Flow Surge Setting the pace, Riley cranked up oil production by a hearty 20% from the...

Mazda's Winter Sales Event Heats Up Auto Market

Winter Discounts? Mazda's Driving It Home Nothing gets a car buyer buzzing like the smell of fresh discounts, and Mazda's rolled out their annual Winter Sales fiesta. We've seen this playbook before, but this year's savings come with up to $3,000 off select models. Mazda's throwing in some sweet financing deals, too—talk about a one-two punch for bargain hunters....

Kate Spade Unveils Festive 2026 Holiday Campaign

Kate Spade's Bold Holiday Blitz Ah, holiday campaigns. They’re like the department store windows of the digital age—bursting with color, life, and a hint of commercial frenzy. And Kate Spade New York’s 2026 holiday campaign? Well, it’s certainly making waves. Featuring a crew of high-profile creators, this campaign unfolds like a lavish NYC holiday party—styled...

Dill Dinkers Eyes Next Growth Phase with Local Deal

A Leap Toward Future Growth You know, not every day does a company manage to turn its early beginnings into a robust franchise system, but Dill Dinkers seems to be onto something here. This pickleball outfit is tossing its original Maryland clubs to local hands, and it’s not just a transaction—it’s a calculated play intending to solidify their expansion path...

Zillow Eases the FHA Down Payment Burden

A New Financial Lifeline for Homebuyers In a market where finding a foothold in the housing game feels like scaling Everest without ropes, Zillow Home Loans has tossed a lifeline to potential homeowners. Their latest move might just be what many house hunters needed to hear—offering a hand where it’s been missing for years: down payment assistance for FHA loans. The...

Perpetua's Bold Moves Elevate Idaho's Stibnite Gold Project

Perpetua Resources Sparking New Conversations Alright, fasten your seatbelts, folks—Perpetua Resources is causing a buzz with its Stibnite Gold Project. If you blink, you might miss what's happening down in Idaho. They've started throwing some serious weight around with fresh gold discoveries that not only promise ounces but maybe some juicy returns for those keeping a...

Pye-Barker's Bold Play in Florida Fire Safety Market

A Strategic Spark in Fire Protection Well, here's a move that lights up the fire protection sector. Pye-Barker Fire & Safety, known for being the top dog in U.S. fire safety services, decided to scoop up St. John's Fire Equipment down in Florida. Let's just say, they're not putting out any fires here—more like stoking a strategic blaze. This acquisition positions...

Construction Partners' Georgia Move Bolsters Growth

CPI's Strategic Expansion into Georgia Here's an acquisition to keep your eye on: Construction Partners, Inc. (NASDAQ: ROAD), also known in the corridors of trading as CPI, is making a move that many of us in the business have been anticipating for some time. They’ve wrapped up the acquisition of Piedmont Paving, Inc., a Newnan, Georgia-based company. Now, for most...

Seniors and Cybersecurity: Tackling Holiday Threats

Battle Against the Holiday Cyber Threats This ain't just about slipping on an ugly sweater this holiday season. The ugly truth is as the colder weather rolls around, so do the cyber vultures—praying on the unsuspecting, especially our seniors. Fraudsters are cranking up the heat, exploiting online shopping sprees, hefty travel plans, and even the warm embrace of a...