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

Mount St. Mary's University Climbs in College Rankings

Moving Up the Rankings Ladder Mount St. Mary's University has been making waves not only on campus but in the highly competitive world of college rankings. The institution has managed to climb the ranks in the 2026–27 U.S. News & World Report Best Colleges rankings, a feat that's not just some idle happenstance. The Numbers Speak If you've been paying attention, the...

Detroit Hosts Groundbreaking AquaHacking Challenge

Shaking Up the Water Scene in Detroit Forget Wall Street for a moment—there's a new kind of trading floor where the stakes are nothing less than the health of our waterways. Yesterday, Detroit saw the Great Lakes and St. Lawrence Binational AquaHacking Challenge 2026 wrap up with a bang, having gathered 12 fiery teams on a mission to tackle urgent water issues head-on....

TELUS Boosts Board with Strategic Executive Appointments

New Faces on the TELUS Board: Shaping the Future Alright, investors, here's the scoop straight from the trenches: TELUS (TSX:TU) is shaking things up at the top. Marc Allera and Bill Thomas are stepping into the fray as the newest members of the board, effective January 1, 2027. If you're not familiar with these names, it's time to tune in because they've got the chops to...

Mount St. Mary's Expands Pathways with SJR MOU

Catholic Education Steps Up the Game You know, it’s not every day you bump into a move that feels like a real win-win in the education sector. But here we are, watching this shiny new partnership between Mount St. Mary's University and Saint Joseph Regional High School unfold. The pair signed a fresh memorandum of understanding (MOU) that’s got everyone...

Zillow Set for Major Talks at RBC Capital Markets Conference

Zillow Group Prepares for a Key Presentation Turning heads again, Zillow Group, a heavyweight in real estate innovation, is gearing up for a spotlight moment. Come November 17, they're taking the stage at the RBC Capital Markets Global Technology, Internet, Media & Telecommunications Conference in the Big Apple. Now, these corporate shindigs aren't always a ticker...

Pinterest Faces Legal Probe: Investor Concerns Rise

Legal Storms Gather on Pinterest's Horizon I remember a time when Pinterest was the darling of Wall Street, but here we are, staring at an investigation that's got more layers than an onion. On November 6, 2026, news broke that Kahn Swick & Foti, LLC (KSF) is sniffing around Pinterest's officers and directors. This is no small fry since KSF is steered by none other than...

PAC Criticizes JD Vance's Billionaire Connections

Unveiling Vance's High-Powered Backers Brace yourself for a fresh round of political sparring, folks. The Patriots for American Principles PAC has decided that JD Vance's relationships with the billionaire elite need a little more sunshine. And they're not shy about it—Vance's billionaires will be paraded around the streets of Washington D.C. on a mobile billboard,...

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...

Frederick's VFW Post Thrives with New Facility Launch

The Power of Building a Legacy There I was, watching the home the VFW built not just with nails and beams, but conviction. In a world where construction and legacy often don't speak the same language, the Frederick VFW Post 3285 is flipping the script. We're looking at a story about real, tangible impact—not in the P&Ls but in actual lives. Brick by Brick: A...

Home Insurance Depreciation and What it Means for You

A Deep Dive into Depreciation's Impact on Home Insurance Folks, if you haven't battled the insurance beast, you're missing out on an unholy mess. Let's talk about something that's been quietly gnawing at homeowners’ wallets—depreciation in home insurance claims. Peggy Schneider, an insurance guru from Kalispell, Montana, lays it all out in HelloNation, and I'm here to...