OTC/BB Most Active Stocks Friday, August 16, 2013 2:22:39

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

Aug 16, 2013 at 2:23 PM

OTC/BB Most Active Stocks Friday, August 16, 2013 2:22:39 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAH Federal Natl Mtg Pfd +2.65 3.8500 +0.4000 +11.59% 3.8500 3.5100 13:38
FNMAI Fed Ntl Mtg Ser Q +2.42 3.7600 +0.2500 +7.12% 3.7900 3.5000 13:49
FNMAL Fed Natl Mtg Pfd M +2.33 7.0000 +0.5000 +7.69% 7.0000 6.8500 12:35
TTNP Titan Pharma Inc +2.12 0.6000 +0.0300 +5.26% 0.6000 0.5600 13:49
FNMAJ Fannie Mae Pfd R +2.04 4.2000 +0.3700 +9.66% 4.2000 3.8800 13:46
FMCKM Federal Home Ln Mtg +1.86 3.5000 +0.1700 +5.11% 3.5000 3.4000 12:51
NEPH Nephros Inc. +1.75 1.6400 +0.1400 +9.33% 1.6500 1.4500 13:58
FMCKJ Freddie Mac Pfd Z +1.72 4.7500 +0.1000 +2.15% 4.8200 4.7500 14:03
MRIC Mri Interventions +1.62 1.2500 +0.0300 +2.46% 1.2700 1.2300 14:06
IIBK Idaho Independent Bk +1.60 5.1500 +0.1500 +3.00% 5.1500 5.1500 11:30
FMCKP Freddie Mac 5.7 Pfd +1.53 6.8200 +0.2100 +3.18% 6.9500 6.8000 12:18
FMCCK Freddie Mac 5.79 +1.51 6.7600 +0.2200 +3.36% 6.7600 6.7600 13:28
FNMAS Fannie Mae Pfd S +1.38 4.7700 +0.0900 +1.92% 4.8500 4.6900 14:06
JUVF Juniata Valley Finl +1.34 17.6200 +0.3200 +1.85% 17.6200 17.6200 13:38
CRRS Corp Res Svcs Inc +1.31 3.1700 +0.2300 +7.82% 3.3000 2.8000 12:51
FKYS First Keystone Corp +1.28 27.0000 +0.5000 +1.89% 27.0000 27.0000 09:57
UBIQ Ubiquity Broadcastin +1.27 12.2700 +0.1200 +0.99% 12.2700 12.1400 14:02
FNMFM Fed Natl Mtg Pfd E +1.22 8.9000 +0.9000 +11.25% 8.9900 8.9000 12:37
FNMAK Federal Natl Pfd N +1.18 6.9500 +0.3300 +4.98% 6.9500 6.9000 13:34
DMPI Delmar Pharma +1.11 1.1200 +0.0700 +6.67% 1.1200 1.1200 11:11
FNMAO Fannie Mae Noncum G +1.08 7.1000 +0.4500 +6.77% 7.1000 6.8000 14:06
WSGP Western Graphite Inc +1.02 0.3400 +0.0400 +13.33% 0.3500 0.3250 14:06
SNWV Sanuwave Health Inc +0.98 0.7700 +0.0900 +13.24% 0.8100 0.6800 14:04
AMZZ Amazonica Corp +0.97 0.7400 +0.0300 +4.23% 0.7400 0.7400 14:04
KDUS Cadus Corp +0.84 1.4400 +0.0200 +1.41% 1.4400 1.4360 12:42
PUGB Puget Sound Bank +0.78 13.5500 +0.1000 +0.74% 13.5500 13.4500 09:49
NAMG North American Oil +0.76 1.2200 +0.1200 +10.91% 1.2600 1.1100 14:05
NNVC Nanoviricides Inc +0.75 1.1300 +0.0500 +4.63% 1.3000 1.0800 13:44
FNMAT Federal Natl Pfd T +0.72 7.5000 +0.0500 +0.67% 7.5600 7.4600 12:55
GTHP Guided Therapeutics +0.71 0.7260 +0.0060 +0.83% 0.7400 0.7210 13:12
FMCCJ Freddie Mac Pfd Q +0.66 6.5500 +0.1300 +2.02% 6.5600 6.5500 13:28
ARTH Almah Inc +0.62 0.4900 +0.0300 +6.52% 0.5350 0.4750 14:05
FMCKI Federal Home Loan +0.61 3.6400 +0.0600 +1.68% 3.6400 3.4000 11:12
CTIX Cellceutix Corp +0.61 1.9900 +0.0300 +1.53% 1.9900 1.9600 13:59
ECAU Echo Automotive Inc +0.61 0.3000 +0.0120 +4.17% 0.3000 0.2900 13:54
FMCCT Federal Home Loan +0.50 6.9000 +0.1000 +1.47% 6.9000 6.8000 13:34
SFES Safestitch Medical +0.49 0.8800 +0.0800 +10.00% 0.9500 0.7600 14:00
SCRA Securealert Inc +0.48 20.7000 +0.6000 +2.99% 20.7000 20.2500 12:21
DRIO Labstyle +0.45 2.7800 +0.0200 +0.72% 2.7800 2.7500 13:55
FNMA Fannie Mae +0.43 1.3600 +0.0400 +3.03% 1.4700 1.3300 14:07
SNGX Soligenix Inc. +0.36 1.5900 +0.0300 +1.92% 1.6000 1.5000 13:41
CALVF Caledonia Mining Cp +0.32 0.9140 +0.0140 +1.56% 0.9522 0.8740 13:52
AOIL Armada Oil Inc +0.31 0.3000 +0.0050 +1.69% 0.3000 0.2940 12:02
PEDO Pedevco Corp. +0.28 4.3500 +0.1000 +2.35% 4.3500 4.2100 13:05
NROM Noble Romans Inc +0.27 1.3500 +0.0200 +1.50% 1.3500 1.2800 13:23
APPA A.P. Pharma +0.27 0.3940 +0.0040 +1.03% 0.3990 0.3750 13:56
CZICF Canadian Zinc Corp +0.20 0.6430 +0.0030 +0.47% 0.6440 0.6300 13:49
WILD Wild Craze Inc +0.19 0.4050 +0.0200 +5.19% 0.4350 0.3900 14:02
FMCC Freddie Mac +0.12 1.2500 unch unch 1.3800 1.2500 14:06
LBMH Liberator Medical Hl +0.12 1.5700 +0.0100 +0.64% 1.5700 1.4900 13:59
FNMAG Fannie Mae 5.375 I +0.10 7.1000 +0.0700 +1.00% 7.1000 6.9500 14:05
FNMFN Federal National Mor +0.10 7.0000 +0.0200 +0.29% 7.1500 7.0000 11:58
MAXD Max Sound Corp +0.09 0.2800 +0.0050 +1.82% 0.2890 0.2650 14:02
FMCCH Freddie Mac 5.10 Pfd +0.08 7.0000 +0.0100 +0.14% 7.0000 6.7900 10:51
SOULD Soul & Vibe Interact +0.04 1.9500 unch unch 1.9800 1.9300 14:07
UMAX Umax Group Corp +0.04 2.7000 +0.0100 +0.37% 2.7100 2.7000 13:46
VUZI Vuzix Corp +0.03 1.9400 +0.0100 +0.52% 1.9600 1.8500 13:57
AUGT Augme Technologies +0.01 0.3900 +0.0001 +0.03% 0.3950 0.3791 13:51
FTTN First Titan Corp. unch 0.6200 unch unch 0.6200 0.5900 14:05
FMCKO Fed Home Ln Mtg unch 3.4500 unch unch 3.5200 3.4500 09:46
FRTR Fraternity Community unch 13.1000 unch unch 13.1000 13.1000 12:02
CWBK Commercewest Bk [Ca] unch 13.0000 unch unch 13.0000 13.0000 11:10
TKOI Telkonet Inc unch 0.2700 unch unch 0.2900 0.2700 13:56
PROP Propell Corp unch 0.4800 unch unch 0.4800 0.4500 11:11
HRAA Health Rev Assurn unch 0.3200 unch unch 0.3750 0.3100 13:30
IVDA Iveda Corporation. unch 1.8000 unch unch 1.8000 1.8000 12:43
AKPB Alaska Pac Bancshs unch 12.0000 unch unch 12.0000 12.0000 13:27
GNIN Green Innovations unch 0.2800 +0.0020 +0.72% 0.2800 0.2700 14:01
PGSI Pegasi Energy Resour unch 0.7300 unch unch 0.7300 0.7300 11:13
SRCO Sparta Comm Services unch 0.7400 unch unch 0.7400 0.6500 13:49
BSSP Bassline Productions unch 1.7400 unch unch 1.7400 1.7300 11:08
AMZG American Eagle Energ unch 1.8200 unch unch 1.8200 1.8100 12:41
XBTC Xhibit Corp. unch 1.6500 unch unch 1.9500 1.5900 13:47
ESPH Exosphere Technolog unch 0.2600 unch unch 0.2750 0.2521 13:10
CLDS Cloud Star Corp unch 0.3200 unch unch 0.3250 0.3160 14:06
FRAF Franklin Finl Svcs unch 16.0000 unch unch 16.0000 16.0000 12:31
SITO Single Touch Systems unch 0.6000 unch unch 0.6300 0.5900 13:49
OBJE Obscene Jeans Corp unch 0.4300 -0.0001 -0.02% 0.4600 0.4200 12:38
HIIT Hii Technologies unch 0.2700 unch unch 0.2700 0.2700 12:21
NVIV Design Source Inc -0.05 4.1700 -0.0100 -0.24% 4.2040 4.0500 13:59
LIQT Blue Moose Media -0.08 3.1000 -0.0100 -0.32% 3.1000 2.9500 13:57
DUMA Duma Energy Corp -0.18 2.0000 -0.0100 -0.50% 2.0700 2.0000 12:45
FMCB Farmers & Merch Bcp -0.19 413.0000 -2.0000 -0.48% 413.0000 413.0000 13:20
ENSV Enservco Corpporatio -0.22 1.2800 -0.0200 -1.54% 1.3300 1.2500 13:51
BYLK Baylake Corp -0.30 10.3700 -0.0300 -0.29% 10.3700 10.3700 14:05
SCRC Scripsamerica Inc -0.35 0.3000 -0.0100 -3.23% 0.3400 0.2990 14:00
AGIN American Graphite -0.36 0.3800 -0.0100 -2.56% 0.3900 0.3750 14:03
TURV Two Rivers Water Co. -0.37 0.8500 -0.0100 -1.16% 0.8700 0.8500 13:03
PFIE Profire Energy Inc -0.37 1.7700 -0.0300 -1.67% 1.8000 1.7600 13:28
ADXS Advaxis Inc -0.37 3.1500 -0.0500 -1.56% 3.2100 3.1300 12:57
FMCCN Freddie Mac Var N -0.41 6.3000 -0.1000 -1.56% 6.3000 6.3000 10:47
BFDI Brekford Intl Corp -0.42 0.6000 -0.0100 -1.64% 0.6029 0.6000 09:36
DSFN Dsa Financial Corp -0.44 9.0000 -0.2000 -2.17% 9.0000 9.0000 11:04
SMTP Smtp Inc -0.44 0.9700 -0.0300 -3.00% 0.9700 0.9700 13:54
CLCN Creative Learning -0.47 1.4200 -0.0800 -5.33% 1.4500 1.4000 12:37
PTRC Petro River Oil Corp -0.47 0.3100 -0.0200 -6.06% 0.3300 0.2900 13:14
FMCKK Fed Home Ln Mtg 5.0 -0.49 6.7200 -0.1000 -1.47% 6.9500 6.7200 13:38
ROIL Richfield Oil -0.55 0.4800 -0.0100 -2.04% 0.5000 0.4800 13:39
STVI Snap Interactive -0.56 0.7300 -0.0400 -5.19% 0.7900 0.7300 13:10
ISDR Issuer Direct Corp -0.58 7.5000 -0.2000 -2.60% 7.5000 7.5000 12:54

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Sustainability Investments: $17 Trillion Wager Faces Divergence

Sustainability Investments: A Tale of Contrasts In the world of sustainability, a staggering $17 trillion has been poured into technologies over the past decade. That’s no chump change. But what do we have to show for it? According to Bain & Company’s latest report, this massive financial injection hasn’t exactly hit a home run. Progress, much like the stock market...

Step Inside Henson's Creature Shop Magic in NYC

Unlock Puppet Magic with Jim Henson Tours Puppet fans, let me tell you, there's something going on in Queens, NY that's got both nostalgia and innovation scribbled all over it. We're talking about the legendary Jim Henson's Creature Shop opening its doors. If you're looking to relive the magic that helped shape a generation, get ready to dive into a world where creativity...

Modeling and Mental Health Join Forces for Wellness

A Fresh Alliance for Mental Wellness in Modeling Alright, let's shine a spotlight on a significant step in the modeling industry, a place typically less vocal about mental health. In a move that feels long overdue, Brain-Body Therapy and Mother Model Management have joined forces, marking the beginning of a collaborative effort to propel mental wellness to the forefront...

BusyBee AI Revolutionizes Classroom Feedback Efficiency

Grading Overhaul: BusyBee's Role in Education Here's a twist for the history books: Agilix Labs' BusyBee, a slick AI assistant built right into the Buzz platform on Amazon Bedrock, is kicking traditional grading methods to the curb. This little helper is grading close to a million K-12 student submissions every month, meticulously approved by real teachers. Quite the...

NYSE Reflects on 9/11: Honoring Lives and Legacy

A Somber Day at NYSE: Reflecting on 9/11 September 11th grips the heart of NYSE every year, but this year's 25th-anniversary powerfully reverberates through its hallowed halls. The hustle of the trading floor halts for a moment at 9:20 AM ET, paying homage to those lost in the harrowing attacks. I've seen the markets flap in the wind of countless crises, but nothing's...

QuickFi Nabs Top Finovate Award for Fourth Time

An Unstoppable Force in Fintech Well, if QuickFi hasn't made a name for itself in fintech, then folks, I don't know what to tell you. This year, they’ve snagged yet another prestigious Finovate Award—this time for Best SMB/SME Banking Solution. That's not their first rodeo either; it’s the fourth time they’ve walked away winners. It's almost like they're...

Lick the Plate Hits 2,000 Shows with Clown Band

They say good things come in bizarre packages, and that's exactly the case as David Boylan's Lick the Plate zany celebration marks 15 years on air with its 2,000th episode. If you think of radio as a predictable endeavor, well, you're not tuned into Lick the Plate. A Milepost Draped in Multicolored Fabrics When you're browsing through colorful avenues of radio fame, it's...

Havoc, CSBC Partner for Autonomous Maritime Future

A Strategic Move Across the Pacific Well, folks, in an era where the seas aren't just blue but powered by tech-backed autonomy, here's a new chapter—the kind that doesn't just hint at innovation, it screams it. Havoc, that crafty leader in all things autonomous, inked a game-changing deal with Taiwan's shipbuilding behemoth, CSBC Corporation. They're not just building...

Bitwise Pulls Plug on Dogecoin ETF Amid Market Risks

Bitwise Ditches Dogecoin ETF: End of a Speculative Era Who knew that a digital asset inspired by an internet meme would get a platform on Wall Street? Well, Bitwise did. They rallied behind Dogecoin, launching the Bitwise Dogecoin ETF, ticker BWOW. But as of September 10, 2026, the fund's journey is coming to an end with liquidation just around the corner. What Sparked...

Streamlined AI Video Analytics for Public Safety Unveiled

AI Without the Headache Alright folks, IREX is shaking things up, and not in the usual iterative, bit-by-bit tech progression way. StreamVLM™ has been rolled out as the world's first vision-language model (VLM) analytics engine tailored for the public safety sector—specifically, for cloud platforms. I’ve been around the block enough times to spot a significant shift...