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

PulseAI's AI-Driven Wearable Clears FDA Hurdle

PulseAI Breaks Ground in Wearable Cardiac Monitoring The news is out, folks. PulseAI, a medical tech up-and-comer, has sealed the deal with an FDA 510(k) clearance for its AI-driven arrhythmia analysis for wearables. That's a bureaucratic mouthful, but what it boils down to is this: we're looking at huge potential in wearable tech improving cardiac healthcare. With...

Duolingo Faces Securities Fraud Suit: Key Takeaways

The Blunt Reality Behind Duolingo’s 25.49% Stock Dive You ever wake up, coffee in hand, scrolling through financials, and get hit with that gut-drop feeling? That's where Duolingo investors are after a staggering 25.49% stock drop. It's like watching a slow-motion train wreck from May 2, 2025, to February 26, 2026, capped off by a securities class action suit. If you...

Slide Stainers Market Reaches $7.39B Forecast By 2031

Slide Stainers Market Growth: A Closer Look In a world where precision and speed define medical success, the Slide Stainers Market is the silent hero no one talks about at cocktail parties. But make no mistake, its forecasted growth to $7.39 billion by 2031 shouts volumes in boardrooms and labs alike. With a modest start at $5.15 billion in 2026, this market is expected...

Ast?'s Strategy: Scaling Brands with Operator Insight

Defining the Investor-Entrepreneur Partnership Ah, building a consumer brand is no walk in the park, but what about scaling it? Here's where the rubber really meets the road. Enter Ast? Consumer Partners, a firm that clearly understands that scaling a brand isn't all about throwing cash at it—it’s about precision and the right mix of wisdom, much like a seasoned chef...

EWTN Broadcasts Pope Leo XIV's Latin America Visit Live

Pope Leo XIV Embarks on Landmark Latin America Tour While Wall Street rumbles its daily tune, I've got my eyes on a different spectacle: Pope Leo XIV making rounds in South America from November 6 to 17. This isn't your typical news peg. This stretches beyond financial chatter into a spectacle of faith and cultural resonance. No price charts to weave here, just the...

Bram Schot Steers Marelli Through Chapter 11 Resurgence

So, Marelli's rolling out the heavy artillery with the appointment of Bram Schot as their future Chair. This isn't just reshuffling a few chairs on the deck of a wobbly ship. No, Marelli's emergence from Chapter 11, with Schot at the helm, is more akin to a full-blown course correction. The man comes seasoned, having braved the corporate gales at Audi, Mercedes-Benz, and...

D-Wave Quantum Faces SEC Lawsuit: Investors Eye Lead Role

In the churn of Wall Street, every now and then a company's stock ticker takes center stage for all the wrong reasons. The latest contender under the harsh spotlight is none other than D-Wave Quantum Inc. (NASDAQ: QBTS). They're finding themselves marooned in hot water over allegations of securities fraud, which might just send investors scrambling like sand crabs at high...

Mercedes-Benz of Scottsdale Redefines Luxury Car Sales

Luxury Meets Performance in Scottsdale Sand shifting below your feet, the Arizona sun baking everything in sight—yet it's the sleek, high-performance machines that promise the real sizzle. Yep, Mercedes-Benz of Scottsdale is whipping up a storm with their freshly expanded lineup of Mercedes-AMG® vehicles. If you’re an aficionado who breathes octane and craves the...

Vermiculus Taps New CISO Amid Index Engine Launch

Vermiculus Ups Its Security Game You ever wonder why a company decides to beef up security? Well, Vermiculus ain't leaving anything to chance as they roll out new tech. They've named Alexander Kilian the Chief Information Security Officer. Yep, Kilian's stepping into the ring, and no one’s treating this like a sidebar gig. This market tech outfit isn't just polishing...

AI Factory Revolution: PortCon 2026 Ignites Innovation

Shaking Up the Software Game November 2026 is set to be a standout period for tech aficionados, as Port, the AI Software Factory platform, rolls out the red carpet for PortCon, the inaugural AI Software Factory Summit, in San Francisco. This summit is no small fry in the industry kettle—it's going to be a rendezvous where tech heavyweights, including the likes of Uber,...