OTC/BB Most Active Stocks Thursday, August 15, 2013 2:59:01

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

Aug 15, 2013 at 2:59 PM

OTC/BB Most Active Stocks Thursday, August 15, 2013 2:59:01 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
XBTC Xhibit Corp. +2.34 1.6200 +0.6200 +62.00% 1.6200 1.1400 14:37
SNGX Soligenix Inc. +1.67 1.5300 +0.1300 +9.29% 1.6500 1.4200 14:40
UBMI United Bancorp [Mi] +1.61 6.2000 +0.2000 +3.33% 6.2000 6.1400 14:01
TRGM Targeted Medical +1.48 1.1000 +0.1500 +15.79% 1.1000 1.1000 09:30
FMCC Freddie Mac +1.38 1.2500 +0.1100 +9.65% 1.2700 1.0500 14:43
PTQMF Petaquilla Minerals +1.26 0.3617 +0.0154 +4.45% 0.3637 0.3384 14:19
AMZG American Eagle Energ +1.19 1.8000 +0.0400 +2.27% 1.8000 1.7000 14:02
WSGP Western Graphite Inc +1.17 0.3080 +0.0420 +15.79% 0.3100 0.2700 14:42
FNMA Fannie Mae +1.17 1.3400 +0.1100 +8.94% 1.3400 1.1500 14:43
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 14:31
HIIT Hii Technologies +0.98 0.2690 +0.0140 +5.49% 0.2690 0.2600 13:36
ROIL Richfield Oil +0.92 0.5100 +0.0300 +6.25% 0.5100 0.4800 13:59
MAXD Max Sound Corp +0.88 0.2750 +0.0100 +3.77% 0.2750 0.2600 14:34
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
UBIQ Ubiquity Broadcastin +0.83 12.1700 +0.0800 +0.66% 12.1700 12.1000 14:23
CALVF Caledonia Mining Cp +0.76 0.9000 +0.0337 +3.89% 0.9000 0.8300 14:35
WILD Wild Craze Inc +0.72 0.4100 +0.0700 +20.59% 0.4100 0.3490 14:41
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 14:28
HRAA Health Rev Assurn +0.62 0.3290 +0.0180 +5.79% 0.3290 0.2800 14:37
GLOI Globaloptions Group +0.53 3.6000 +0.3000 +9.09% 3.6000 3.3500 14:40
IVDA Iveda Corporation. +0.52 1.7500 unch unch 1.7500 1.7500 14:41
MRIC Mri Interventions +0.43 1.2400 +0.0100 +0.81% 1.2600 1.2000 14:36
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
DRNK Noho Inc +0.34 1.7500 +0.0500 +2.94% 1.7500 1.6900 14:39
UREE U.S. Rare Earths Inc +0.34 2.0000 +0.0300 +1.52% 2.1000 2.0000 14:28
NSSI Network-1 Sec Solu +0.29 1.7800 +0.0100 +0.56% 1.8000 1.7700 14:13
PTRC Petro River Oil Corp +0.27 0.2900 +0.0100 +3.57% 0.3390 0.2850 13:25
ITEN Codesmart Holdings +0.26 2.6400 +0.0400 +1.54% 3.1800 2.3500 14:42
AUGT Augme Technologies +0.24 0.3680 +0.0030 +0.82% 0.3690 0.3450 14:42
FMCCK Freddie Mac 5.79 +0.23 6.5400 +0.0300 +0.46% 6.5400 6.5000 12:00
CLDS Cloud Star Corp +0.22 0.3200 +0.0050 +1.59% 0.3200 0.3050 14:41
CRRS Corp Res Svcs Inc +0.18 3.2300 +0.0300 +0.94% 3.3500 3.2100 14:43
VUZI Vuzix Corp +0.17 1.9500 +0.0600 +3.17% 1.9500 1.8500 13:51
SCRA Securealert Inc +0.16 20.7000 +0.2000 +0.98% 20.7000 19.7500 14:26
CWBK Commercewest Bk [Ca] +0.15 13.0500 +0.0500 +0.38% 13.2000 13.0000 12:38
FNMAS Fannie Mae Pfd S +0.14 4.6700 +0.0100 +0.21% 4.6700 4.6000 14:42
PFIE Profire Energy Inc +0.13 1.7600 +0.0100 +0.57% 1.7700 1.7100 14:41
CTIX Cellceutix Corp +0.12 1.9700 +0.0100 +0.51% 1.9800 1.9500 14:40
UMAX Umax Group Corp +0.08 2.7000 +0.0200 +0.75% 2.7000 2.6300 14:05
FNMAJ Fannie Mae Pfd R +0.07 3.8800 +0.0100 +0.26% 3.8800 3.8100 12:15
CZICF Canadian Zinc Corp +0.06 0.6350 +0.0010 +0.16% 0.6450 0.6250 14:26
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
NIDB Northeast Ind Bn New unch 21.0000 unch unch 21.0000 21.0000 10:07
LBMH Liberator Medical Hl unch 1.5500 unch unch 1.5500 1.4600 14:37
HLFN Home Loan Financial unch 18.5000 unch unch 18.5000 18.4000 13:06
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 09:50
MARAD Marathon Patent Grou unch 6.2500 unch unch 6.3500 6.1100 14:43
SHPR Poly Shield Technolo unch 0.5000 unch unch 0.5000 0.4500 14:42
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4510 7.4500 14:40
TURV Two Rivers Water Co. unch 0.8600 unch unch 0.8700 0.8600 14:30
DDOO Discount Dental unch 0.9399 unch unch 0.9399 0.9399 14:40
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 16.0000 14:26
DIRI Direct Insite Cp unch 1.7500 unch unch 1.7500 1.7300 14:08
FNMFM Fed Natl Mtg Pfd E unch 8.0000 unch unch 8.0000 8.0000 13:29
OBJE Obscene Jeans Corp unch 0.4600 unch unch 0.5000 0.3910 14:16
SRCO Sparta Comm Services unch 0.7400 unch unch 0.7400 0.6300 12:32
FNMAG Fannie Mae 5.375 I -0.03 7.0300 -0.0100 -0.14% 7.0300 7.0300 10:00
CRVW Careview Comm Inc -0.04 0.6368 -0.0021 -0.33% 0.6368 0.5222 09:45
SOULD Soul & Vibe Interact -0.04 1.9100 -0.0200 -1.04% 2.0000 1.8600 14:31
CLCN Creative Learning -0.06 1.5000 -0.0100 -0.66% 1.5100 1.5000 10:26
AGIN American Graphite -0.06 0.3990 -0.0010 -0.25% 0.4000 0.3800 13:58
ADXS Advaxis Inc -0.07 3.2000 -0.0100 -0.31% 3.2500 3.1600 12:23
ENSV Enservco Corpporatio -0.11 1.3500 unch unch 1.3800 1.3000 14:36
LIQT Blue Moose Media -0.15 3.0500 -0.0200 -0.65% 3.1000 2.8500 14:26
ECAU Echo Automotive Inc -0.16 0.2870 -0.0030 -1.03% 0.2883 0.2810 12:18
NWIN Northwest Indiana -0.26 23.2500 -0.0500 -0.21% 23.2500 23.2500 09:45
FPMI Fluoropharma Medical -0.30 0.5689 -0.0111 -1.91% 0.5689 0.5400 11:19
AMZZ Amazonica Corp -0.33 0.7400 -0.0100 -1.33% 0.7600 0.7400 12:17
TTNP Titan Pharma Inc -0.34 0.5610 -0.0040 -0.71% 0.5700 0.5525 14:17
ARTH Almah Inc -0.36 0.4599 -0.0171 -3.58% 0.5098 0.4300 14:43
AMBZ American Business -0.40 28.5000 -0.2000 -0.70% 28.5600 28.5000 13:43
TKOI Telkonet Inc -0.40 0.2800 -0.0050 -1.75% 0.2970 0.2700 14:24
FMCCT Federal Home Loan -0.43 6.7500 -0.1000 -1.46% 6.7500 6.7500 10:48
GOJO Graphon Corp -0.43 0.4550 -0.0100 -2.15% 0.4600 0.4400 12:44
FNMAH Federal Natl Mtg Pfd -0.44 3.4500 -0.0500 -1.43% 3.4900 3.4500 14:12
DRIO Labstyle -0.45 2.7850 -0.0150 -0.54% 2.8000 2.7400 14:40
BYLK Baylake Corp -0.50 10.4000 -0.0500 -0.48% 10.4000 10.3500 11:39
FMCKM Federal Home Ln Mtg -0.51 3.3300 -0.0400 -1.19% 3.4000 3.1500 14:41
CWBB Commonwealth Bus Bk -0.52 20.8000 -0.2500 -1.19% 20.8400 20.8000 11:36
DUMA Duma Energy Corp -0.54 2.0400 -0.0300 -1.45% 2.0400 2.0100 09:56
FNMAK Federal Natl Pfd N -0.57 6.7500 -0.1500 -2.17% 6.8500 6.7500 14:13
FMCCO Freddie Mac 5.81 O -0.59 6.4000 -0.3500 -5.19% 6.5000 6.4000 12:08
SFES Safestitch Medical -0.61 0.8000 -0.1000 -11.11% 0.9200 0.7500 14:25
NAMG North American Oil -0.62 1.1500 -0.0900 -7.26% 1.2400 1.0400 14:31
ZERO Save The World Air I -0.63 1.4800 -0.0600 -3.90% 1.5300 1.4800 13:58
NVIV Design Source Inc -0.63 4.2100 -0.1400 -3.22% 4.4700 4.1500 14:42
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 14:11
FKYS First Keystone Corp -0.91 26.5000 -0.3500 -1.30% 26.8500 26.5000 11:16
FMCCL Freddie Mac Var RTS -1.00 6.4000 -0.1400 -2.14% 6.4000 6.1000 13:03
GNIN Green Innovations -1.03 0.2700 -0.0150 -5.26% 0.2850 0.2700 14:28

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

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...

Nutromics Welcomes Plaxco: Strategic Tech Leap Forward

Professor Plaxco’s Dynamic Role at Nutromics Some folks start their day with breakfast and coffee, but Nutromics is grabbing headlines by introducing Professor Kevin Plaxco as the new Chief Scientific Officer. This strategic shift, made public on September 7, 2026, signals Nutromics’ ambition to amplify its DNA-based sensing footprint. As they gear up to launch their...

Media Forum Spotlights Asia-Pacific Cooperation

The Opening Scene: A Gathering with Purpose Well, here we go, diving right into the latest shindig in Shenzhen at the Asia-Pacific Media Forum. Held in China's Guangdong province, they've rounded up over 400 reps from every corner of the globe, all chewing over one key theme: "Building a Path to Shared Prosperity for the Asia-Pacific Community." You could say it's a step...

Park Systems Expands in the Pacific Northwest

Strategic Move into Hillsboro Sparks Industry Buzz Park Systems, already a heavyweight in the nanometrology arena, just made a bold play with the opening of its latest regional office. Nestled in the tech-centric town of Hillsboro, Oregon, this hub is set to redefine how they handle technical support and customer management across the Pacific Northwest. It's like they're...

Changhong's IFA 2026 Showcase: AI, Culture & Localization

Changhong's Game Plan: From Global Reach to Local Touch Well, Changhong's not sitting back at IFA 2026, let me tell you that. This isn't your run-of-the-mill showcase; it's a full-on reveal of what happens when a company takes AI tech and tunes it to the heartbeat of daily life. TVs, fridges, air conditioners—you name it, they've got an AI twist on it. But is this just...

Clover's RSV Combo Vaccine Shows Promise in Trials

In the biotech world, there's always a race. Clover Biopharmaceuticals is making strides with their RSV+hMPV vaccine candidate, especially for the elderly. Imagine those big leaps in development—all boosted by recent results from a Phase 2 trial down under in Australia. Key Findings of the Trial Immunogenicity Insights They're not messing around with these findings. The...

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...

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...

Aroa Biosurgery Reports Low Infection Rates: A Milestone

Peer-Reviewed Study: Aroa's Myriad Shows Low Infection Rates Seems like the folks at Aroa Biosurgery have got something solid to brag about in the world of complex soft tissue reconstruction. The company just released interim results from their massive MASTRR Registry study, and the numbers are looking pretty darn promising. We're talking about a 411-patient analysis...

Rznomics Unveils Breakthrough in Circular RNA Production

Decoding the RNA Revolution Ever heard of circular RNA (circRNA)? This ain't your typical strand of genetic code. Unlike their straight-laced, linear counterparts, these RNAs form a loop you can't just break. Picture them as the Kevlar vests of the RNA world—tough, resilient, and packing the promise of next-gen treatments in their covalent loops. Here we’ve got...