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

Plumbing Pitfalls: When Water Heater Noises Spell Trouble

Understanding the Clamor from Your Water Heater The hustle and bustle of everyday life often drown out the less important noises. But when your water heater starts making a ruckus, maybe it's time to listen. From the keen ears of Jared Voss, a plumbing expert with his roots dug deep in Clinton, Iowa, we get the lowdown on what these noises could mean for your plumbing....

Morpho Unveils Versatile UV Printer at IFA 2026

IFA 2026: A New Frontier for Desktop Printing You've seen your fair share of printers over the years, but when a company like Morpho steps onto the scene with a gadget that echoes innovation, it makes you perk up those market-ears. We're talking the big unveil of their desktop UV printer at the IFA 2026 in Berlin. Morpho's contraption isn't just spewing out ink; it's...

Pudu D7 Robot Shines at IFA, Setting New Robotics Bar

Breaking New Ground in Robotics at IFA Well, here's a nugget for robotics buffs and investors alike: Pudu Robotics, a heavyweight in commercial service robotics, is carving out a fresh chapter with its PUDU D7. Making waves as an honoree at the IFA Innovation Awards, the D7 presents a mash-up of brains and brawn—exemplifying the future path for robotics. The PUDU D7...

LiberNovo Demos Ergonomic Seating at IFA 2026

Riding the Ergonomic Wave at IFA 2026 No stranger to the innovation spotlight, LiberNovo’s got its eyes on Berlin this time around. As sparks fly at the IFA 2026, they’re rolling out their grand Maxis Series and rubbing shoulders with big names in technology. How does a company shake things up in a sea of tech? Start by thinking big and tall—literally. Maxis Series:...

Zendure, SolarFlow Pro Win Big at IFA 2026 Tech Awards

Trophy Time for Zendure in Berlin The Berlin Chronicles of 2026 tell an interesting tale for Zendure—a tale where top honors and glowing recognition highlight its efforts in the sustainable energy arena. At the Global Product Technology Innovation Awards, Zendure's SolarFlow 4000 Mix Pro snagged the Gold for Sustainable Home Energy Storage System. Not only that, but...

EyePoint Stumbles: Legal Eagles Circle Post-Trial Flop

EyePoint Slips on Clinical Banana Peel Well, if EyePoint was aiming for a splash, they sure got it—just not the kind they were hoping for. News dropped like a lead balloon when EyePoint announced their Phase 3 DURAVYU trial results for wet age-related macular degeneration, revealing they missed their primary endpoint. And what did that mean for their stock? A death...

HKC and KOORUI Shine Bright at 2026 Berlin Awards

Display Titans Take Center Stage in Berlin Look, in this game of display tech, you either adapt or get left in the dust. At the 2026 Global Product Technology Innovation Awards in Berlin, we saw two names rise to the top—HKC and its acclaimed brand KOORUI. They didn't just show up; they grabbed the spotlight with two major honors. Award Spotlights: A Breakdown HKC took...

ATTACK SHARK Partners with Cloud9 League Team

Shaking Hands with Cloud9 ATTACK SHARK is jumping headfirst into the esports game, teaming up with Cloud9's League of Legends team. Now, before you roll your eyes at another corporate matchmaking play, consider the magic at play here. League of Legends isn't just any game; it's a titan in the esports universe, and partnering with Cloud9 offers a serious boost. It's not...

UGREEN's AI Hub: Privacy-First Tech for Smart Homes

UGREEN's Big AI Leap In the bustling scene of home tech evolution, UGREEN's throwing its hat in the ring with its latest offerings. They've just rolled out the UGREEN HomeAgent series, aiming to redefine what we think of when it comes to smart living. UGREEN, usually known for its tech gadgets, is diving headfirst into the smart home pool. These local AI hubs blend tech...

Haier Dives into AI-Powered Smart Homes at IFA 2026

A Bold Step into the Future of Smart Homes Hold onto your hats, folks! Haier is making waves at IFA 2026, showing off smart home tech that's not just buzzing with AI but adapting right before our eyes. 'Home of Intelligent Possibilities' isn't just a catchy phrase—it's Haier promising us homes that think for themselves. From laundry to cooking, they’re tweaking those...