OTC/BB Most Active Stocks Thursday, August 15, 2013 4:12:34

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

Aug 15, 2013 at 4:12 PM

OTC/BB Most Active Stocks Thursday, August 15, 2013 4:12:34 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
XBTC Xhibit Corp. +2.36 1.6300 +0.6300 +63.00% 1.6500 1.1400 15:56
SNGX Soligenix Inc. +1.88 1.5600 +0.1600 +11.43% 1.6500 1.4200 15:51
AUGT Augme Technologies +1.80 0.3899 +0.0249 +6.82% 0.3900 0.3450 15:55
AMZG American Eagle Energ +1.71 1.8200 +0.0600 +3.41% 1.8200 1.7000 15:44
UBMI United Bancorp [Mi] +1.61 6.2000 +0.2000 +3.33% 6.2000 6.1400 15:14
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% 1.2800 1.0500 15:57
GTHP Guided Therapeutics +1.33 0.7200 +0.0110 +1.55% 0.7500 0.7140 15:44
WSGP Western Graphite Inc +1.22 0.3000 +0.0340 +12.78% 0.3200 0.2700 15:51
BSSP Bassline Productions +1.14 1.7400 +0.0300 +1.75% 1.7400 1.7100 13:10
HIIT Hii Technologies +1.05 0.2700 +0.0150 +5.88% 0.2700 0.2600 15:50
APPA A.P. Pharma +1.04 0.3900 +0.0150 +4.00% 0.4000 0.3700 15:53
FNMA Fannie Mae +0.91 1.3100 +0.0800 +6.50% 1.3500 1.1500 15:57
MAXD Max Sound Corp +0.88 0.2750 +0.0100 +3.77% 0.2750 0.2600 15:07
CATC Cambridge Bancorp +0.86 39.0000 +0.2000 +0.52% 39.0000 39.0000 10:40
CALVF Caledonia Mining Cp +0.76 0.9000 +0.0337 +3.89% 0.9000 0.8300 15:14
DRNK Noho Inc +0.66 1.8000 +0.1000 +5.88% 1.8000 1.6900 15:38
WILD Wild Craze Inc +0.66 0.3800 +0.0400 +11.76% 0.4150 0.3490 15:54
OMTK Omnitek Engineering +0.63 2.1300 +0.0300 +1.43% 2.1300 2.0100 15:27
FMCKI Federal Home Loan +0.63 3.5800 +0.0600 +1.70% 3.5840 3.5500 14:46
CXBT Centrix Bank & Trust +0.57 24.3500 +0.5500 +2.31% 24.5000 24.3500 15:23
GLOI Globaloptions Group +0.53 3.6000 +0.3000 +9.09% 3.6000 3.3500 14:40
PTRC Petro River Oil Corp +0.52 0.3000 +0.0200 +7.14% 0.3390 0.2850 15:31
IVDA Iveda Corporation. +0.52 1.8000 +0.0500 +2.86% 1.8000 1.7500 14:44
PFIE Profire Energy Inc +0.51 1.8000 +0.0500 +2.86% 1.8000 1.7100 15:53
PTQMF Petaquilla Minerals +0.47 0.3348 -0.0115 -3.32% 0.3637 0.3348 15:56
UREE U.S. Rare Earths Inc +0.34 2.0000 +0.0300 +1.52% 2.1000 2.0000 15:04
HRAA Health Rev Assurn +0.32 0.3200 +0.0090 +2.89% 0.3290 0.2800 15:18
NSSI Network-1 Sec Solu +0.29 1.7800 +0.0100 +0.56% 1.8000 1.7700 14:13
FMCCK Freddie Mac 5.79 +0.23 6.5400 +0.0300 +0.46% 6.5400 6.5000 15:32
CRVW Careview Comm Inc +0.22 0.6500 +0.0111 +1.74% 0.6500 0.5222 15:56
CLDS Cloud Star Corp +0.22 0.3200 +0.0050 +1.59% 0.3250 0.3050 15:43
CZICF Canadian Zinc Corp +0.18 0.6400 +0.0060 +0.95% 0.6500 0.6250 15:52
FNMAS Fannie Mae Pfd S +0.14 4.6800 +0.0200 +0.43% 4.6800 4.6000 15:55
UMAX Umax Group Corp +0.08 2.6900 +0.0100 +0.37% 2.7000 2.6300 15:55
FMCKK Fed Home Ln Mtg 5.0 +0.05 6.8800 +0.0100 +0.15% 6.8800 6.7000 12:03
HARI Harvard Illinois Ban +0.05 14.5000 +0.0100 +0.07% 14.5000 14.5000 10:43
VUZI Vuzix Corp +0.03 1.9000 +0.0100 +0.53% 1.9500 1.8500 15:57
PEDO Pedevco Corp. unch 4.0000 unch unch 4.2500 3.9900 15:23
ROIL Richfield Oil unch 0.4900 +0.0100 +2.08% 0.5100 0.4800 15:54
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 16.0000 14:26
SGBK Stonegate Bank [Fl] unch 19.2000 +0.1000 +0.52% 19.2000 19.1000 15:55
DIRI Direct Insite Cp unch 1.7500 unch unch 1.7500 1.7300 15:51
SHPR Poly Shield Technolo unch 0.5000 unch unch 0.5000 0.4500 15:52
AGIN American Graphite unch 0.3900 -0.0100 -2.50% 0.4000 0.3800 15:57
SITO Single Touch Systems unch 0.6000 unch unch 0.6300 0.5900 15:53
ESPH Exosphere Technolog unch 0.2600 -0.0100 -3.70% 0.2799 0.2600 15:48
CWBK Commercewest Bk [Ca] unch 13.0000 unch unch 13.2000 13.0000 15:35
HLFN Home Loan Financial unch 18.5000 unch unch 18.5000 18.4000 13:06
NIDB Northeast Ind Bn New unch 21.0000 unch unch 21.0000 21.0000 10:07
CZFS Citizens Fincl Svcs unch 47.0000 unch unch 47.0000 47.0000 15:22
PGSI Pegasi Energy Resour unch 0.7300 +0.0200 +2.82% 0.7300 0.7100 15:53
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4510 7.4500 15:45
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 09:50
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 15:52
SRCO Sparta Comm Services unch 0.7400 unch unch 0.7400 0.6300 12:32
TURV Two Rivers Water Co. unch 0.8600 unch unch 0.8700 0.8600 14:30
LBMH Liberator Medical Hl unch 1.5600 +0.0100 +0.65% 1.5600 1.4600 15:57
VPIG Virtual Piggy Inc unch 2.1000 -0.0500 -2.33% 2.1800 2.0300 15:56
DDOO Discount Dental unch 0.9399 unch unch 0.9399 0.9399 14:40
FNMAG Fannie Mae 5.375 I -0.03 7.0300 -0.0100 -0.14% 7.0300 7.0300 10:00
CLCN Creative Learning -0.06 1.5000 -0.0100 -0.66% 1.5100 1.5000 10:26
SOULD Soul & Vibe Interact -0.06 1.9600 +0.0300 +1.55% 2.0000 1.8600 15:56
ADXS Advaxis Inc -0.07 3.2000 -0.0100 -0.31% 3.2500 3.1600 15:45
MARAD Marathon Patent Grou -0.08 6.2300 -0.0200 -0.32% 6.3500 6.1100 14:54
RSSS Derycz Scientific -0.09 1.8900 unch unch 1.8900 1.7600 15:55
ECAU Echo Automotive Inc -0.10 0.2880 -0.0020 -0.69% 0.2904 0.2810 15:39
CTIX Cellceutix Corp -0.12 1.9500 -0.0100 -0.51% 1.9800 1.9500 15:50
LIQT Blue Moose Media -0.15 3.1100 +0.0400 +1.30% 3.1100 2.8500 15:53
FNMAJ Fannie Mae Pfd R -0.26 3.8300 -0.0400 -1.03% 3.8800 3.8100 15:44
NWIN Northwest Indiana -0.26 23.2500 -0.0500 -0.21% 23.2500 23.2500 09:45
ITEN Codesmart Holdings -0.27 2.6200 +0.0200 +0.77% 3.1800 2.3500 15:57
FMCCL Freddie Mac Var RTS -0.28 6.8000 +0.2600 +3.98% 6.8000 6.1000 15:56
FPMI Fluoropharma Medical -0.30 0.5689 -0.0111 -1.91% 0.5689 0.5400 11:19
SCRA Securealert Inc -0.32 20.1000 -0.4000 -1.95% 20.7000 19.7500 15:27
ERFB Erf Wireless Inc -0.36 0.5080 -0.0120 -2.31% 0.5080 0.4800 14:59
FMCCN Freddie Mac Var N -0.40 6.4000 -0.1000 -1.54% 6.4000 6.4000 15:32
AMBZ American Business -0.40 28.5000 -0.2000 -0.70% 28.5600 28.5000 13:43
TKOI Telkonet Inc -0.40 0.2750 -0.0100 -3.51% 0.2970 0.2700 15:53
GOJO Graphon Corp -0.43 0.4550 -0.0100 -2.15% 0.4600 0.4400 15:34
MRIC Mri Interventions -0.43 1.2200 -0.0100 -0.81% 1.2600 1.2000 15:10
ENSV Enservco Corpporatio -0.43 1.3100 -0.0400 -2.96% 1.3800 1.3000 15:50
FNMAH Federal Natl Mtg Pfd -0.44 3.4500 -0.0500 -1.43% 3.4900 3.4500 14:12
OBJE Obscene Jeans Corp -0.45 0.4301 -0.0299 -6.50% 0.5000 0.3910 15:34
ZERO Save The World Air I -0.47 1.4950 -0.0450 -2.92% 1.5300 1.4800 15:37
NVIV Design Source Inc -0.49 4.1960 -0.1540 -3.54% 4.4700 4.1500 15:57
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
ARTH Almah Inc -0.57 0.4600 -0.0170 -3.56% 0.5098 0.4300 15:52
FMAR First Mariner Bancor -0.58 2.0300 -0.0300 -1.46% 2.0900 1.9000 15:55
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 15:34
FMCCJ Freddie Mac Pfd Q -0.77 6.4200 -0.1500 -2.28% 6.4200 6.4000 15:41
FMCKO Fed Home Ln Mtg -0.80 3.4500 -0.0700 -1.99% 3.4500 3.4500 09:42
UBIQ Ubiquity Broadcastin -0.81 12.1500 +0.0600 +0.50% 12.1700 12.0000 15:56
NAMG North American Oil -0.83 1.1500 -0.0900 -7.26% 1.2400 1.0400 15:54
TPCSE Techprecision Corp -0.84 0.5700 -0.0300 -5.00% 0.5805 0.5700 15:39

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Jersey Teamsters Stand Firm for Fair Health Worker Deal

ImageCare Workers Ready to Strike Normally, when we hear about health care, we're pretending it’s this well-oiled machine. But here we are, witnessing techs and aides at ImageCare gearing up to strike for the first time. Sussex County’s finest have had it up to their ears negotiating for a union contract that doesn’t treat them like an afterthought. Two-Year...

Tech Job Market Surges with AI and IT Skills Spike

Alright, folks, though we're not drowning in champagne just yet, there's a promising uptick in October's tech employment, signaling a rebound or at least some relief for tech pros and market watchers. CompTIA's numbers show a boost of 7,200 jobs in the tech industry while IT occupations expanded by 26,000 slots. That's no small feat when the general job scene elsewhere...

CorelDRAW's Flexibility: A Designer's One-Time Buy?

CorelDRAW: A Design Powerhouse Without Recurring Bills? Every so often, a software option comes along that piques my interest, and right now, it's CorelDRAW Graphics Suite. Consumer365 has shone a light on this nifty tool for its one-time purchase model—a breath of fresh air in the age of endless subscriptions that seem to drain more than enthusiasm as the months roll...

An Extra Helping of Community Spirit Rutter Mills is back on the scene again this Thanksgiving, slinging out a thousand turkeys to show their appreciation for the community they’ve called home since 1959. This initiative is the second iteration of their Turkey Drop, an event that's set to become a cherished tradition for years to come. Last year's event only teased the...

WIC 2026: Global Connectivity and Cyber Futures

Connectivity Takes Center Stage in Wuzhen When you throw 1,800 movers and shakers into a room focused on the future of the internet, sparks are gonna fly. That's exactly what's going down at the 2026 World Internet Conference in Wuzhen, China. Brass tacks: this ain't just another snooze-fest. The theme this year screams significance—'Open Source and Openness, Joined...

VS Pharmtech Enhances Cancer Drug Efficiency, Eyes IPO

Revolutionizing Cancer Care, One Dose at a Time Now, here's a twist worth chewing over your morning coffee: VS Pharmtech isn't concocting some newfangled miracle drug but is instead jazzing up the old ones. Their creation, VS-101, isn't just another treatment—it's a radiosensitizer designed to make existing therapies more potent without the toxic baggage. The Science...

Pre-Owned Jet Inventory Rises; Price Trends Unclear

October's Pre-Owned Aircraft Inventory: A Mixed Bag Nothing like leafing through October's data on pre-owned jets and feeling your stomach do that weird flip-flop. Inventory's nudging up, but it's still on its knees compared to last year's numbers. According to Sandhills Global's fresh aviation market reports, we got an increase in what's available on platforms like...

212NYC Gala Celebrates Ad Industry's Human Touch

The Advertising Gala with Heart When you toss nearly 300 advertising honchos into a room at Tribeca's Rooftop, you don't just get another bash; you get an industry checkpoint. This time, the 212NYC shindig on November 5, 2026, wasn't just about stroking egos. It was about spotlighting the soul in business, right when AI threatens to run wild with it. Navigating AI's...

QORAI CORP's Q4 Nexus: A New AI Frontier

Breakthrough in AI: Enter Q4 Nexus It's not every day you see a tech player emerge with something genuinely fresh—QORAI CORP is shaking up the scene with its Q4 Nexus platform. This isn't just another AI model upgrade. We're talking about a rethink of the very architecture we rely on to power these systems. Founder Robby Joshi's brainchild, Q4 Nexus, jazzes up the AI...

Sass Magazine's 2026 COZY Issue Embraces Intentional Joy

An Unexpected Shift in Sass's Seasonal Focus When you think November and December, it's easy to picture the hustle and bustle of holiday preparations—shopping, parties, running around. But toss all that hullabaloo out the window, because Sass Magazine has thrown a curveball for their 2026 release. They're steering the ship towards the calm, with their COZY Issue shaping...