OTC/BB Most Active Stocks Monday, August 19, 2013 11:16:28

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

Aug 19, 2013 at 11:16 AM

OTC/BB Most Active Stocks Monday, August 19, 2013 11:16:28 AM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TTNP Titan Pharma Inc +2.68 0.6500 +0.0500 +8.33% 0.6500 0.6034 10:53
DDOO Discount Dental +1.86 1.2400 +0.2900 +30.53% 1.2400 1.2400 10:25
TPCSE Techprecision Corp +1.75 0.4470 +0.0920 +25.92% 0.4490 0.2740 10:51
WTER Alkaline Water Compa +1.50 0.6700 +0.0500 +8.06% 0.6900 0.6360 11:00
OMTK Omnitek Engineering +1.31 2.1000 +0.0700 +3.45% 2.1000 2.0500 10:08
SITO Single Touch Systems +1.22 0.6200 +0.0300 +5.08% 0.6200 0.5900 09:30
FMCKM Federal Home Ln Mtg +1.18 3.5000 +0.1000 +2.94% 3.5000 3.1500 10:56
SIAF Sino Agro Food Inc +1.14 0.4150 +0.0150 +3.75% 0.4150 0.4000 10:47
PTQMF Petaquilla Minerals +1.11 0.3600 +0.0130 +3.75% 0.3600 0.3600 09:31
AMZG American Eagle Energ +1.10 1.8800 +0.0400 +2.17% 2.0000 1.8500 10:53
DAKP Mct Holding Corp. +1.04 1.6000 +0.0700 +4.58% 1.6000 1.5300 10:42
UREE U.S. Rare Earths Inc +1.01 2.2000 +0.1000 +4.76% 2.5000 2.1000 10:27
CTIX Cellceutix Corp +0.99 2.0100 +0.0300 +1.52% 2.0500 1.9600 11:00
CRRS Corp Res Svcs Inc +0.96 3.2700 +0.1700 +5.48% 3.5500 3.1600 10:46
SFES Safestitch Medical +0.94 1.0700 +0.1900 +21.59% 1.0700 0.9000 11:00
NSSI Network-1 Sec Solu +0.90 1.8000 +0.0300 +1.69% 1.8000 1.7700 10:13
DRIO Labstyle +0.89 2.7900 +0.0400 +1.45% 2.7900 2.7900 10:12
FMCKL Freddie Mac 6.02 Pfd +0.86 3.4800 +0.0900 +2.65% 3.4800 3.4800 10:14
MAXD Max Sound Corp +0.84 0.2950 +0.0150 +5.36% 0.3000 0.2715 10:55
FMCKJ Freddie Mac Pfd Z +0.82 4.8200 +0.0700 +1.47% 4.8200 4.8000 10:38
WILD Wild Craze Inc +0.73 0.5100 +0.1100 +27.50% 0.5100 0.4100 11:00
SNWV Sanuwave Health Inc +0.69 0.8100 +0.0474 +6.22% 0.8300 0.7900 10:53
FNMAS Fannie Mae Pfd S +0.63 4.8000 +0.0500 +1.05% 4.8000 4.7600 10:57
FVRG Forevergreen Worldwi +0.62 0.5800 +0.0300 +5.45% 0.5800 0.5800 10:25
SRCO Sparta Comm Services +0.61 0.7300 +0.0200 +2.82% 0.7300 0.6500 10:15
DIRI Direct Insite Cp +0.59 1.8000 +0.0500 +2.86% 1.8000 1.8000 10:23
FNMA Fannie Mae +0.57 1.4100 +0.0500 +3.68% 1.4400 1.3800 11:01
STVI Snap Interactive +0.56 0.7500 +0.0400 +5.63% 0.7500 0.7500 10:22
NAMG North American Oil +0.55 1.2700 +0.0100 +0.79% 1.3500 1.2500 10:58
FMCC Freddie Mac +0.51 1.3000 +0.0300 +2.36% 1.3300 1.2800 10:58
APPA A.P. Pharma +0.40 0.4000 +0.0060 +1.52% 0.4200 0.3990 10:48
BSSP Bassline Productions +0.38 1.7500 +0.0100 +0.57% 1.7500 1.7400 09:49
AGIN American Graphite +0.36 0.3800 +0.0050 +1.33% 0.3800 0.3710 10:52
AUGT Augme Technologies +0.36 0.3900 +0.0050 +1.30% 0.3950 0.3800 10:54
DUMA Duma Energy Corp +0.35 2.0700 +0.0200 +0.98% 2.0700 2.0700 09:43
NNVC Nanoviricides Inc +0.30 1.0600 -0.0400 -3.64% 1.1600 1.0600 11:00
CZICF Canadian Zinc Corp +0.26 0.6540 +0.0040 +0.62% 0.6600 0.6430 10:38
PTRC Petro River Oil Corp +0.26 0.3000 +0.0100 +3.45% 0.3000 0.2900 10:14
VUZI Vuzix Corp +0.23 1.9100 +0.0100 +0.53% 1.9800 1.9000 10:59
VPIG Virtual Piggy Inc +0.22 2.0500 +0.0100 +0.49% 2.1000 2.0380 10:30
SMTP Smtp Inc +0.15 0.9400 +0.0100 +1.08% 0.9400 0.9400 10:59
JUVF Juniata Valley Finl +0.13 17.6500 +0.0300 +0.17% 17.6500 17.6500 09:32
XBTC Xhibit Corp. +0.09 1.6000 +0.0300 +1.91% 1.6000 1.5900 10:29
SOULD Soul & Vibe Interact +0.08 1.9000 unch unch 1.9600 1.8900 11:00
SMGI Smg Indium Res Ltd unch 2.6500 unch unch 2.6500 2.6500 10:49
ECAU Echo Automotive Inc unch 0.2900 unch unch 0.3000 0.2900 09:48
FMCKP Freddie Mac 5.7 Pfd unch 6.8200 unch unch 6.8200 6.8200 10:02
DCBF Dcb Financial Corp unch 5.5000 unch unch 5.5000 5.4800 10:32
OBJE Obscene Jeans Corp unch 0.4300 unch unch 0.4300 0.4200 10:51
FNMAG Fannie Mae 5.375 I unch 7.1000 unch unch 7.1000 7.1000 10:47
FRAF Franklin Finl Svcs unch 15.9000 -0.1000 -0.62% 16.0000 15.9000 10:57
MSHF Mediashift Inc. unch 3.7500 unch unch 3.7500 3.7500 10:00
FNMAT Federal Natl Pfd T unch 7.5000 unch unch 7.5400 7.5000 10:33
AMPD Amp Holding Inc. unch 0.3750 unch unch 0.3750 0.3700 09:42
CATC Cambridge Bancorp unch 38.5000 unch unch 38.5000 38.5000 10:04
PARR Par Pete Corp unch 1.7400 unch unch 1.7400 1.7000 10:10
AMBZ American Business unch 28.7500 unch unch 28.7500 28.7500 10:43
BFDI Brekford Intl Corp unch 0.6200 unch unch 0.6200 0.6020 10:37
FCBS First Century Bnkshr unch 15.4500 unch unch 15.4500 15.4500 09:30
FNMAM Fannie Mae 5.81 H unch 7.2000 unch unch 7.2000 7.0000 10:47
GNIN Green Innovations unch 0.2800 unch unch 0.2800 0.2710 10:58
CBNY Community National unch 13.0500 unch unch 13.0500 13.0500 09:43
FMCCH Freddie Mac 5.10 Pfd -0.06 7.3900 -0.0100 -0.14% 7.3900 7.3900 10:29
PFIE Profire Energy Inc -0.13 1.7500 -0.0100 -0.57% 1.7500 1.7500 10:54
HRAA Health Rev Assurn -0.14 0.3074 -0.0036 -1.16% 0.3100 0.3050 10:25
UMAX Umax Group Corp -0.17 2.6600 -0.0400 -1.48% 2.6800 2.6600 10:57
MARAD Marathon Patent Grou -0.17 6.1100 -0.0400 -0.65% 6.1100 6.1100 09:48
SCRA Securealert Inc -0.20 20.4000 -0.2500 -1.21% 20.4000 19.7500 09:44
GOJO Graphon Corp -0.22 0.4400 -0.0050 -1.12% 0.4400 0.3911 09:40
PEDO Pedevco Corp. -0.26 4.2500 -0.0900 -2.07% 4.2500 3.9500 10:52
TNTY Trunity Holdings -0.31 0.3900 -0.0160 -3.94% 0.4000 0.3900 09:58
ERFB Erf Wireless Inc -0.33 0.4850 -0.0080 -1.62% 0.4850 0.4850 10:16
ZERO Save The World Air I -0.34 1.4400 -0.0300 -2.04% 1.4600 1.4400 10:36
NEPH Nephros Inc. -0.39 1.5500 -0.0300 -1.90% 1.5700 1.5500 09:53
FNMAH Federal Natl Mtg Pfd -0.40 3.5600 -0.0500 -1.39% 3.5600 3.5600 09:40
NVIV Design Source Inc -0.49 4.0800 -0.1180 -2.81% 4.2100 4.0700 11:01
ENSV Enservco Corpporatio -0.56 1.2400 -0.0500 -3.88% 1.2700 1.2100 10:48
BRTX Biorestorative Thera -0.58 0.7000 -0.0400 -5.41% 0.7000 0.7000 10:45
SHPR Poly Shield Technolo -0.60 0.4500 -0.0299 -6.23% 0.5000 0.4500 10:49
FTTN First Titan Corp. -0.65 0.5900 -0.0300 -4.84% 0.6110 0.5900 10:51
LBMH Liberator Medical Hl -0.67 1.5000 -0.0700 -4.46% 1.5600 1.4900 11:00
CLDS Cloud Star Corp -0.67 0.3050 -0.0150 -4.69% 0.3200 0.3050 10:47
SCRC Scripsamerica Inc -0.73 0.3100 -0.0200 -6.06% 0.3350 0.3100 10:44
GTHP Guided Therapeutics -0.74 0.7200 -0.0060 -0.83% 0.7360 0.7200 10:50
ADXS Advaxis Inc -0.76 3.0000 -0.1000 -3.23% 3.1500 2.9000 10:39
WSGP Western Graphite Inc -0.78 0.3000 -0.0300 -9.09% 0.3500 0.3000 10:48
IRHC Infinity Resources -0.78 2.5100 -0.0700 -2.71% 2.6000 2.5100 10:53
TKOI Telkonet Inc -0.82 0.2600 -0.0100 -3.70% 0.2696 0.2600 11:00
SNGX Soligenix Inc. -0.82 1.5300 -0.0600 -3.77% 1.6000 1.5000 10:49
PROP Propell Corp -0.82 0.4690 -0.0210 -4.29% 0.4900 0.4200 10:45
PUGB Puget Sound Bank -0.82 13.4000 -0.1000 -0.74% 13.5000 13.4000 09:31
FMAR First Mariner Bancor -0.85 1.7600 -0.0800 -4.35% 1.8500 1.7600 10:57
KDUS Cadus Corp -0.90 1.4200 -0.0200 -1.39% 1.4200 1.4100 09:45
CALVF Caledonia Mining Cp -0.95 0.8873 -0.0427 -4.59% 0.9420 0.8758 10:15
AOIL Armada Oil Inc -0.98 0.2850 -0.0150 -5.00% 0.3380 0.2850 10:32
ESPH Exosphere Technolog -0.98 0.2500 -0.0100 -3.85% 0.2690 0.2500 10:59
ITEN Codesmart Holdings -1.04 2.1700 -0.1800 -7.66% 2.4500 1.9900 10:57
TQLA Montalvo Spirits In -1.04 0.4050 -0.0280 -6.47% 0.4400 0.4000 10:53
ARTH Almah Inc -1.09 0.4450 -0.0599 -11.86% 0.5200 0.4400 10:59
MRIC Mri Interventions -1.17 1.2800 +0.0100 +0.79% 1.2800 1.2400 10:58

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Delhi Pushes Innovation Against Dryland Challenges

Evolution of South-South Agricultural Cooperation Let's just say if there's a time to shine a spotlight on the arid lands of our world, it's now. The Global Drylands Congress 2026 in New Delhi put a sharp focus on scaling agricultural innovation across these thirsty regions. With climate change breathing down our necks, talking shop about food security isn't just for show...

IASLC Boosts Global Thoracic Cancer Collaboration

Breaking Down Barriers in Thoracic Oncology Picture a world where financial walls don't block innovation and knowledge sharing in cancer treatment. The International Association for the Study of Lung Cancer (IASLC) is leading the charge here. They've just launched a new initiative offering complimentary full membership to qualified healthcare professionals in low- and...

ARTiSTORY's Strategic Advance in Cultural IP Licensing

Call it a seismic shift or call it common sense, but ARTiSTORY's recent haul of accolades makes it clear: they're onto something big in the cultural IP game. Receiving four honors at the 26th International Advertising Institute Awards (IAI Awards), including a Gold for their British Library × CHAGEE collaboration, and jumping into License Global's Top 60, they're staking...

Silk Road Maritime Extends Its Global Reach in 2026

China-Europe Trade Ties Continue to Tighten You ever watch a cargo ship glide into port and think, "There's a piece of the future right there”? Well, that's the scene at Poland’s Gdansk Port, now officially etched into the Silk Road Maritime route. This ain't just a couple of extra boats cutting through choppy waters—it's a great leap forward for a strained global...

SystImmune's Data on Iza-bren Show Promise for Lung Cancer

Stepping into New Territory with SystImmune Amid the cacophony of biotech whispers and the marketplace hum, SystImmune is trotting out something that might just make the folks in lab coats raise an eyebrow. They’ve got new data for Iza-bren—none of that flashy PR chatter—but it's damn promising if you ask me. At the World Conference on Lung Cancer in Seoul,...

PathoSearch: A New Era in Pathology With Visual Search

Revolutionizing Pathology with a Visual Search Engine In an era where time is money and precision is paramount, Aignostics is betting big on transforming the pathology landscape. Today, their announcement of PathoSearch, a visual search engine designed for retrieving comparable diagnosed pathology cases, marks a massive leap towards streamlining the diagnostic process....

Nocpix Unveils ACE 2 Thermal Riflescope Lineup

ACE 2: A Thermal Riflescope That Promises More Let’s dive right into the nitty-gritty of Nocpix’s latest move. On September 12, they launched the ACE 2 Series—the next-gen beast of their flagship thermal riflescope lineup. A step up from the original ACE, this series aims to redefine what hunters can expect from a riflescope, introducing three models: ACE 2 S60R,...

Countries Eye New Investment Paths at CIFIT 2026

Global Investment Winds Shift at CIFIT In the thick of a world that's being turned on its head, you've got big shots from 129 countries and 30 international organizations talking shop at the 26th China International Fair for Investment and Trade (CIFIT) in Xiamen. Take your pick from the 48 of the world's top 50 GDP powerhouses rubbing shoulders there—this ain't your...