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

Automotive ECU Market Aims $160B by 2033

Automotive ECUs Under the Spotlight Picture this: By 2033, the automotive ECU market is expected to balloon to a whopping $160.59 billion. That's some serious cash, and it ain't just pocket change. This $47 billion jump from 2026 isn't just happening by accident—it's got everything to do with high-octane changes in the industry. With a 5.1% CAGR, you best believe it's a...

vivo and UNESCO Unite Youth for Nature Stories

Young Creators Explore Nature Through a New Lens Pontremoli, Italy just became the backdrop for an extraordinary gathering of young visionaries. From August 31 to September 5, UNESCO’s Man and the Biosphere (MAB) Programme and vivo wrapped their 2026 Capture the Future initiative in the lush landscapes of the Appennino Tosco Emiliano Biosphere Reserve. It’s one thing...

AXIS-Y: Global Expansion Fueled by KRW 430B Valuation

Rewriting the Playbook in Global Skincare AXIS-Y decided to do things their way, not just because they could afford to, but because they believed in their vision. Their strategy defies the trends-driven tactics of this cutthroat beauty world. Instead, they’ve been all about climate-inspired products and vegan, cruelty-free standards. And now, after notching up some...

Indiana Fire Safety: The Importance of Regular Inspections

Everybody thinks of fire extinguishers as those red cans hanging quietly on walls, but there's more to them than meets the eye. In Central Indiana, these devices are a literal lifeline, and neglecting their upkeep is playing with fire—literally. What Makes Monthly Checks a Big Deal? Fire extinguishers aren't just there for decoration. They're critical safety gear. This...

Sony Meets Hello Kitty: A Collector's Audio Dream

Unlikely Duo in Consumer Electronics It's time to listen up, and I mean literally. Who would've thunk it? Sony teams up with Hello Kitty for a limited-edition headphone collection that could make both audiophiles and pop-culture fanatics turn their heads faster than a rollercoaster. Now, I may have seen my fair share of wacky collaborations in my day, but the camaraderie...

Lyon Biennale 2026: Art, Dreams, and Lyon's Magic

Unveiling the Art Spectacle in Lyon Alright, buckle up folks, because the 18th Lyon Biennale – Contemporary Art is about to take the stage in grand fashion. Starting on the 19th of September, this art fiesta is not just any exhibit; it's an eleven-venue citywide takeover that runs until the 13th of December, and it is poised to shake up the art scene like a good splash...

Early Orders Key for Custom Kids' Gifts This Season

Unwrap the Secret to Perfect Holiday Presents When it comes to giving the little ones something special for the holidays, the trick lies in timing. Not your run-of-the-mill timing, mind you—I'm talking about understanding how handcrafted, personalized toys can make or break the season. If you've ever scrambled for a last-minute gift, you know how that shaky feeling sets...

Potensic's ATOM 3 Invites Drone Creators to 'See Beyond'

Innovative Features of Potensic's New Drone Potensic decided to shake things up a bit this year at IFA Berlin, showcasing their new creation: the ATOM 3 drone. Under the theme "SEE BEYOND," Potensic’s message to creators was clear—there’s more to explore in the world of visual storytelling than meets the eye. This drone isn't just another gadget; it's an invitation...

Huion Kamvas Pad 12: A Creative Power Tool

The Kamvas Pad 12 Hits the Market In a crowded tablet market that's fierce with innovation, Huion tossed their latest tool into the ring—the Kamvas Pad 12. Now, anyone who’s been watching the digital art scene won't be surprised that Huion, with its decade and a half of digital prowess, is pulling another tablet trick out of its hat. Key Features and Innovations If...

CalExitNow Fights Federal Interference in CA Elections

California's Election Integrity: A Ticking Time Bomb Strap in for a bumpy ride, folks—California might soon find its electoral process caught in a Washington whirlwind. CalExitNow, the group advocating for California's independence, is sounding alarms about looming federal interventions that could shake the state's democratic foundations. The Federal Storm Rolling In...