OTC/BB Most Active Stocks Thursday, August 15, 2013 6:50:30

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

Aug 15, 2013 at 6:50 PM

OTC/BB Most Active Stocks Thursday, August 15, 2013 6:50:30 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
XBTC Xhibit Corp. +2.40 1.6500 +0.6500 +65.00% 1.6500 1.1400 08/15/13
SNGX Soligenix Inc. +1.98 1.5600 +0.1600 +11.43% 1.6500 1.4200 08/15/13
AUGT Augme Technologies +1.80 0.3899 +0.0249 +6.82% 0.3900 0.3450 08/15/13
AMZG American Eagle Energ +1.71 1.8200 +0.0600 +3.41% 1.8200 1.7000 08/15/13
UBMI United Bancorp [Mi] +1.61 6.2000 +0.2000 +3.33% 6.2000 6.1400 08/15/13
FMCCL Freddie Mac Var RTS +1.61 6.8000 +0.2600 +3.98% 6.8000 6.1000 08/15/13
TRGM Targeted Medical +1.48 1.1000 +0.1500 +15.79% 1.1000 1.1000 08/15/13
FMCC Freddie Mac +1.38 1.2500 +0.1100 +9.65% 1.2800 1.0500 08/15/13
GTHP Guided Therapeutics +1.33 0.7200 +0.0110 +1.55% 0.7500 0.7140 08/15/13
PTRC Petro River Oil Corp +1.20 0.3300 +0.0500 +17.86% 0.3390 0.2850 08/15/13
BSSP Bassline Productions +1.14 1.7400 +0.0300 +1.75% 1.7400 1.7100 08/15/13
PTQMF Petaquilla Minerals +1.07 0.3592 +0.0129 +3.73% 0.3637 0.3348 08/15/13
HIIT Hii Technologies +1.05 0.2700 +0.0150 +5.88% 0.2700 0.2600 08/15/13
APPA A.P. Pharma +1.04 0.3900 +0.0150 +4.00% 0.4000 0.3700 08/15/13
FNMA Fannie Mae +1.02 1.3200 +0.0900 +7.32% 1.3500 1.1500 08/15/13
WSGP Western Graphite Inc +0.97 0.3000 +0.0340 +12.78% 0.3200 0.2700 08/15/13
MAXD Max Sound Corp +0.88 0.2750 +0.0100 +3.77% 0.2750 0.2600 08/15/13
CATC Cambridge Bancorp +0.86 39.0000 +0.2000 +0.52% 39.0000 39.0000 08/15/13
PGSI Pegasi Energy Resour +0.85 0.7300 +0.0200 +2.82% 0.7300 0.7100 08/15/13
CALVF Caledonia Mining Cp +0.76 0.9000 +0.0337 +3.89% 0.9000 0.8300 08/15/13
PEDO Pedevco Corp. +0.67 4.2500 +0.2500 +6.25% 4.2500 3.9900 08/15/13
DRNK Noho Inc +0.66 1.8000 +0.1000 +5.88% 1.8000 1.6900 08/15/13
PFIE Profire Energy Inc +0.63 1.8000 +0.0500 +2.86% 1.8000 1.7100 08/15/13
FMCKI Federal Home Loan +0.63 3.5800 +0.0600 +1.70% 3.5840 3.5500 08/15/13
OMTK Omnitek Engineering +0.63 2.1300 +0.0300 +1.43% 2.1300 2.0100 08/15/13
UBIQ Ubiquity Broadcastin +0.62 12.1500 +0.0600 +0.50% 12.1700 12.0000 08/15/13
SGBK Stonegate Bank [Fl] +0.61 19.2000 +0.1000 +0.52% 19.2000 19.1000 08/15/13
CXBT Centrix Bank & Trust +0.57 24.3500 +0.5500 +2.31% 24.5000 24.3500 08/15/13
GLOI Globaloptions Group +0.53 3.6000 +0.3000 +9.09% 3.6000 3.3500 08/15/13
IVDA Iveda Corporation. +0.52 1.8000 +0.0500 +2.86% 1.8000 1.7500 08/15/13
WILD Wild Craze Inc +0.48 0.3850 +0.0450 +13.24% 0.4150 0.3490 08/15/13
TTNP Titan Pharma Inc +0.42 0.5700 +0.0050 +0.88% 0.5700 0.5525 08/15/13
CZICF Canadian Zinc Corp +0.38 0.6400 +0.0060 +0.95% 0.6500 0.6250 08/15/13
UREE U.S. Rare Earths Inc +0.34 2.0000 +0.0300 +1.52% 2.1000 2.0000 08/15/13
HRAA Health Rev Assurn +0.32 0.3200 +0.0090 +2.89% 0.3290 0.2800 08/15/13
ROIL Richfield Oil +0.32 0.4900 +0.0100 +2.08% 0.5100 0.4800 08/15/13
LIQT Blue Moose Media +0.30 3.1100 +0.0400 +1.30% 3.1100 2.8500 08/15/13
NSSI Network-1 Sec Solu +0.29 1.7800 +0.0100 +0.56% 1.8000 1.7700 08/15/13
FNMAS Fannie Mae Pfd S +0.27 4.6800 +0.0200 +0.43% 4.6800 4.6000 08/15/13
ITEN Codesmart Holdings +0.26 2.6500 +0.0500 +1.92% 3.1800 2.3500 08/15/13
FMCCK Freddie Mac 5.79 +0.23 6.5400 +0.0300 +0.46% 6.5400 6.5000 08/15/13
CRVW Careview Comm Inc +0.22 0.6500 +0.0111 +1.74% 0.6500 0.5222 08/15/13
CLDS Cloud Star Corp +0.22 0.3200 +0.0050 +1.59% 0.3250 0.3050 08/15/13
VUZI Vuzix Corp +0.12 1.9300 +0.0400 +2.12% 1.9500 1.8500 08/15/13
LBMH Liberator Medical Hl +0.12 1.5600 +0.0100 +0.65% 1.5600 1.4600 08/15/13
HARI Harvard Illinois Ban +0.05 14.5000 +0.0100 +0.07% 14.5000 14.5000 08/15/13
MARAD Marathon Patent Grou +0.05 6.2633 +0.0133 +0.21% 6.3500 6.1100 08/15/13
UMAX Umax Group Corp +0.04 2.6900 +0.0100 +0.37% 2.7000 2.6300 08/15/13
SOULD Soul & Vibe Interact +0.04 1.9500 +0.0200 +1.04% 2.0000 1.8600 08/15/13
SHPR Poly Shield Technolo unch 0.5000 unch unch 0.5000 0.4500 08/15/13
FNMAT Federal Natl Pfd T unch 7.4500 unch unch 7.4510 7.4500 08/15/13
FNMFM Fed Natl Mtg Pfd E unch 8.0000 unch unch 8.0000 8.0000 08/15/13
NIDB Northeast Ind Bn New unch 21.0000 unch unch 21.0000 21.0000 08/15/13
SITO Single Touch Systems unch 0.6000 unch unch 0.6300 0.5900 08/15/13
CTIX Cellceutix Corp unch 1.9600 unch unch 1.9800 1.9500 08/15/13
RSSS Derycz Scientific unch 1.8900 unch unch 1.8900 1.7600 08/15/13
RWWI Avatech Solutions unch 0.9500 unch unch 0.9500 0.9500 08/15/13
DDOO Discount Dental unch 0.9399 unch unch 0.9399 0.9399 08/15/13
TURV Two Rivers Water Co. unch 0.8600 unch unch 0.8700 0.8600 08/15/13
SRCO Sparta Comm Services unch 0.7400 unch unch 0.7400 0.6300 08/15/13
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 16.0000 08/15/13
CWBK Commercewest Bk [Ca] unch 13.0000 unch unch 13.2000 13.0000 08/15/13
HLFN Home Loan Financial unch 18.5000 unch unch 18.5000 18.4000 08/15/13
DIRI Direct Insite Cp unch 1.7500 unch unch 1.7500 1.7300 08/15/13
FNMAG Fannie Mae 5.375 I -0.03 7.0300 -0.0100 -0.14% 7.0300 7.0300 08/15/13
CLCN Creative Learning -0.06 1.5000 -0.0100 -0.66% 1.5100 1.5000 08/15/13
ADXS Advaxis Inc -0.07 3.2000 -0.0100 -0.31% 3.2500 3.1600 08/15/13
ECAU Echo Automotive Inc -0.10 0.2880 -0.0020 -0.69% 0.2904 0.2810 08/15/13
FMCCT Federal Home Loan -0.21 6.8000 -0.0500 -0.73% 6.8000 6.6500 08/15/13
IRHC Infinity Resources -0.23 2.7000 -0.0300 -1.10% 2.7000 2.5500 08/15/13
FMCKK Fed Home Ln Mtg 5.0 -0.23 6.8200 -0.0500 -0.73% 6.8800 6.7000 08/15/13
FNMAJ Fannie Mae Pfd R -0.26 3.8300 -0.0400 -1.03% 3.8800 3.8100 08/15/13
NWIN Northwest Indiana -0.26 23.2500 -0.0500 -0.21% 23.2500 23.2500 08/15/13
FPMI Fluoropharma Medical -0.30 0.5689 -0.0111 -1.91% 0.5689 0.5400 08/15/13
SCRA Securealert Inc -0.32 20.1000 -0.4000 -1.95% 20.7000 19.7500 08/15/13
FMAR First Mariner Bancor -0.35 2.0300 -0.0300 -1.46% 2.0900 1.9000 08/15/13
ARTH Almah Inc -0.36 0.4600 -0.0170 -3.56% 0.5098 0.4300 08/15/13
ERFB Erf Wireless Inc -0.36 0.5080 -0.0120 -2.31% 0.5080 0.4800 08/15/13
AMBZ American Business -0.40 28.5000 -0.2000 -0.70% 28.5600 28.5000 08/15/13
FMCCN Freddie Mac Var N -0.40 6.4000 -0.1000 -1.54% 6.4000 6.4000 08/15/13
ZERO Save The World Air I -0.42 1.5000 -0.0400 -2.60% 1.5300 1.4800 08/15/13
GOJO Graphon Corp -0.43 0.4550 -0.0100 -2.15% 0.4600 0.4400 08/15/13
MRIC Mri Interventions -0.43 1.2200 -0.0100 -0.81% 1.2600 1.2000 08/15/13
FNMAH Federal Natl Mtg Pfd -0.44 3.4500 -0.0500 -1.43% 3.4900 3.4500 08/15/13
OBJE Obscene Jeans Corp -0.45 0.4301 -0.0299 -6.50% 0.5000 0.3910 08/15/13
DAKP Mct Holding Corp. -0.46 1.6500 -0.0300 -1.79% 1.7000 1.3000 08/15/13
GNIN Green Innovations -0.48 0.2780 -0.0070 -2.46% 0.2850 0.2700 08/15/13
BYLK Baylake Corp -0.50 10.4000 -0.0500 -0.48% 10.4000 10.3500 08/15/13
FMCKJ Freddie Mac Pfd Z -0.51 4.6500 -0.0400 -0.85% 4.7000 4.6000 08/15/13
FMCKM Federal Home Ln Mtg -0.51 3.3300 -0.0400 -1.19% 3.4000 3.1500 08/15/13
CWBB Commonwealth Bus Bk -0.52 20.8000 -0.2500 -1.19% 20.8400 20.8000 08/15/13
ENSV Enservco Corpporatio -0.53 1.3000 -0.0500 -3.70% 1.3800 1.3000 08/15/13
CZFS Citizens Fincl Svcs -0.55 46.7500 -0.2500 -0.53% 47.0000 46.7500 08/15/13
AGIN American Graphite -0.56 0.3900 -0.0100 -2.50% 0.4000 0.3800 08/15/13
FMCCO Freddie Mac 5.81 O -0.59 6.4000 -0.3500 -5.19% 6.5000 6.4000 08/15/13
SFES Safestitch Medical -0.61 0.8000 -0.1000 -11.11% 0.9200 0.7500 08/15/13
NVIV Design Source Inc -0.77 4.1800 -0.1700 -3.91% 4.4700 4.1500 08/15/13
FMCCJ Freddie Mac Pfd Q -0.77 6.4200 -0.1500 -2.28% 6.4200 6.4000 08/15/13
LIBE Liberated Energy -0.79 0.4350 -0.0350 -7.45% 0.4400 0.2600 08/15/13
FMCKO Fed Home Ln Mtg -0.80 3.4500 -0.0700 -1.99% 3.4500 3.4500 08/15/13

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Dr. Liedtka's LIVE Model: Balance Life’s Priorities

Finding Balance in a Chaotic World Forget the market roller coaster for a second. Let's chat about something else that often feels like a roller coaster—life itself. Dr. Karl D. Liedtka's book, "Be Present, LIVE Fully," dives into that hot mess and offers a way to get a grip on your own sanity. This isn't just another self-help book filled with empty platitudes; it's...

Lab Glassware Market Set for Steady Growth by 2031

When you dive into the world of laboratory glassware, it might look like it's all pipettes and test tubes, but there's more bubbling under the surface. This market's got its eyes on a neat little climb from $7,630 million in 2026 to a forecasted $9,170 million by 2031. Ain't just speculation—this one's solid muscle growing at a comfortable 4.0% compound annual growth...

CDTL's E-Drive and EMB Shape Future of Automation

A Bumpy Ride Towards Future of Commercial Vehicles In the midst of a bustling Hannover, CDTL, that plucky contender in e-drive systems, is making noise at IAA Transportation 2026. Now, if there's one thing I've learned watching this circus we call the auto industry, it's that innovation rarely strolls in with a polite knock. It barges through the door, often leaving a...

GEEKOM A5 2027: Mini PC Built to Boost Your Game

GEEKOM Raises the Bar with A5 2027 Build Every once in a blue moon, a piece of tech pricks up my ears and this time it's the GEEKOM A5 2027 Edition. Released on September 7, 2026, this contraption's not just joining the ranks—it's looking to redefine them. It's geared for the real-world junkie who’s raking through browser tabs, dropping into video meetings, and making...

Lida Group Expands Global Modular Construction Services

Modular Construction's Expanding Footprint Behold Lida Group—a titan in the world of modular construction—taking ambitious strides into the global arena, reaching from the sand dunes of Saudi Arabia to the bustling corridors of the United Nations. If you haven't been paying attention, now's the time to get your head in the game. Their expansion isn't just about...

Tech Breakthroughs in Cancer and Space Energy Aired

Science and Technology at the Forefront Saturday nights usually have folks kicking back with some reality shows or maybe cheering on their favorite sports team. But this September 12, savvy viewers have a chance to dive deep into the guts of cutting-edge science and tech on Bloomberg Television. We're talking about 'Advancements with Ted Danson'—where science isn’t...

Cold Plasma Market Surges: $3.03 Billion by 2031

Cold Plasma's Rising Star in High-Tech Markets It's no secret that in the climb to technological dominance, industries are hunting for the next big play. Enter cold plasma. We're talking about a market anticipated to leap from USD 2.15 billion in 2026 to USD 3.03 billion by 2031. To those of us who've been grinding in the weeds of market trends, a 7.1% CAGR over half a...

Chef André Chiang Reimagines A Joy's Autumn Menu

The Culinary World of Chef André Chiang There's a brand-new aroma wafting through Taiwan's dining scene, and it's got Chef André Chiang's signature all over it. Partnering with A Joy, a high-end buffet restaurant, this all-star chef is giving us something worth the chatter: an autumn menu that's as much about memories as it is about taste. We're looking at flavors that...

Six Flags Offers Flexible Payment Plan with Flex Pay

New Payment Option Brings Flexibility Seems like Six Flags isn't just about roller coasters anymore—now they're playing the long game with wallet-friendly options. Flex Pay by Upgrade is the latest spin on season pass financing, letting guests divvy up payments and kickstart their amusement park fun right away. This move could be a game-changer for folks looking to lock...

Sony Expands Versatile Wireless Headphone Lineup: 2026

Renewed Focus on Sound: Sony's Latest Headphones Sony's dipping into the headphone market this time with a splash of style and sound signature updates. We've got the WH-1000XM4C, a next-gen version of the top-dog noise-cancelling cans, that are gonna catch the eye of every audiophile and traveler out there. WH-1000XM4C: The Flagship gets a Lift What they're offering is...