OTC/BB Most Active Stocks Monday, August 19, 2013 12:18:38

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

Aug 19, 2013 at 12:19 PM

OTC/BB Most Active Stocks Monday, August 19, 2013 12:18:38 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
UREE U.S. Rare Earths Inc +2.93 2.2100 +0.1100 +5.24% 2.5000 2.1000 12:01
TTNP Titan Pharma Inc +2.50 0.6450 +0.0450 +7.50% 0.6500 0.6034 12:02
BYLK Baylake Corp +2.19 10.2600 +0.1100 +1.08% 10.4000 10.2600 11:55
AKPB Alaska Pac Bancshs +2.13 12.5000 +0.5000 +4.17% 12.5000 12.5000 11:44
WTER Alkaline Water Compa +1.79 0.6800 +0.0600 +9.68% 0.6900 0.6360 11:49
TPCSE Techprecision Corp +1.75 0.4460 +0.0910 +25.63% 0.4500 0.2740 11:59
DDOO Discount Dental +1.50 1.2500 +0.3000 +31.58% 1.2500 1.1600 11:55
AMZG American Eagle Energ +1.35 1.8900 +0.0500 +2.72% 2.0000 1.8500 11:51
OMTK Omnitek Engineering +1.31 2.1000 +0.0700 +3.45% 2.1000 2.0000 11:47
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 11:17
SIAF Sino Agro Food Inc +1.14 0.4150 +0.0150 +3.75% 0.4150 0.4000 11:45
STVI Snap Interactive +1.07 0.7900 +0.0800 +11.27% 0.7900 0.7500 11:07
APPA A.P. Pharma +1.03 0.4100 +0.0160 +4.06% 0.4200 0.3990 11:48
SFES Safestitch Medical +0.94 1.0900 +0.2100 +23.86% 1.1000 0.9000 12:00
CTIX Cellceutix Corp +0.93 2.0270 +0.0470 +2.37% 2.0500 1.9600 11:50
WILD Wild Craze Inc +0.92 0.5180 +0.1180 +29.50% 0.5240 0.4100 12:02
FMCKI Federal Home Loan +0.91 3.6500 +0.0900 +2.53% 3.6500 3.6500 11:00
NSSI Network-1 Sec Solu +0.90 1.8000 +0.0300 +1.69% 1.8000 1.7700 10:13
CRRS Corp Res Svcs Inc +0.90 3.2600 +0.1600 +5.16% 3.5500 3.1500 11:57
FMCKL Freddie Mac 6.02 Pfd +0.86 3.4800 +0.0900 +2.65% 3.4800 3.4800 10:14
DAKP Mct Holding Corp. +0.76 1.5800 +0.0500 +3.27% 1.6000 1.5300 11:58
AUGT Augme Technologies +0.67 0.3945 +0.0095 +2.47% 0.3950 0.3800 11:36
FNMAS Fannie Mae Pfd S +0.63 4.8000 +0.0500 +1.05% 4.8200 4.7600 11:54
FVRG Forevergreen Worldwi +0.62 0.6000 +0.0500 +9.09% 0.6000 0.5800 11:55
SRCO Sparta Comm Services +0.61 0.7300 +0.0200 +2.82% 0.7300 0.6500 10:15
SMTP Smtp Inc +0.60 0.9700 +0.0400 +4.30% 0.9700 0.9400 11:43
DIRI Direct Insite Cp +0.59 1.8000 +0.0500 +2.86% 1.8000 1.8000 10:23
SNWV Sanuwave Health Inc +0.55 0.8000 +0.0374 +4.90% 0.8300 0.7900 11:27
MAXD Max Sound Corp +0.47 0.2867 +0.0067 +2.39% 0.3000 0.2715 12:01
NAMG North American Oil +0.43 1.3300 +0.0700 +5.56% 1.3500 1.2500 12:01
BSSP Bassline Productions +0.38 1.7500 +0.0100 +0.57% 1.7500 1.7400 09:49
CZICF Canadian Zinc Corp +0.29 0.6544 +0.0044 +0.68% 0.6625 0.6430 11:50
PTQMF Petaquilla Minerals +0.27 0.3500 +0.0030 +0.86% 0.3600 0.3500 11:12
PTRC Petro River Oil Corp +0.26 0.3000 +0.0100 +3.45% 0.3000 0.2900 11:42
ITEN Codesmart Holdings +0.23 2.4200 +0.0700 +2.98% 2.4500 1.9900 11:59
VPIG Virtual Piggy Inc +0.22 2.0500 +0.0100 +0.49% 2.1000 2.0380 12:03
DMPI Delmar Pharma +0.16 1.1300 +0.0100 +0.89% 1.1300 1.0000 11:01
AMBZ American Business +0.13 28.8000 +0.0500 +0.17% 28.8000 28.7500 11:28
JUVF Juniata Valley Finl +0.13 17.6500 +0.0300 +0.17% 17.6500 17.6500 09:32
FMCKJ Freddie Mac Pfd Z +0.12 4.7600 +0.0100 +0.21% 4.8200 4.7600 11:44
FNMA Fannie Mae +0.12 1.3700 +0.0100 +0.74% 1.4400 1.3600 12:03
FNMAJ Fannie Mae Pfd R +0.06 4.0600 +0.0100 +0.25% 4.0600 4.0600 11:53
SOULD Soul & Vibe Interact +0.04 1.9200 +0.0200 +1.05% 1.9600 1.7600 11:49
VUZI Vuzix Corp +0.03 1.9100 +0.0100 +0.53% 1.9800 1.9000 11:02
FMCKP Freddie Mac 5.7 Pfd unch 6.8200 unch unch 6.8200 6.8200 10:02
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
FNMAM Fannie Mae 5.81 H unch 7.2000 unch unch 7.2000 7.0000 10:47
SMGI Smg Indium Res Ltd unch 2.6500 unch unch 2.6500 2.6500 10:49
BFDI Brekford Intl Corp unch 0.6200 unch unch 0.6200 0.6020 10:37
AMPD Amp Holding Inc. unch 0.3750 unch unch 0.3750 0.3700 09:42
ISDR Issuer Direct Corp unch 7.5000 unch unch 7.5000 7.5000 11:52
MRIC Mri Interventions unch 1.2700 unch unch 1.2800 1.2400 11:59
ECAU Echo Automotive Inc unch 0.2900 unch unch 0.3000 0.2900 11:14
FMCKK Fed Home Ln Mtg 5.0 unch 6.9000 unch unch 6.9000 6.9000 11:00
MSHF Mediashift Inc. unch 3.7500 unch unch 3.7500 3.7500 10:00
ESPH Exosphere Technolog unch 0.2600 unch unch 0.2690 0.2500 11:23
CBNY Community National unch 13.0500 unch unch 13.0500 13.0500 09:43
FNMAG Fannie Mae 5.375 I unch 7.1000 unch unch 7.1000 7.1000 10:47
FCBS First Century Bnkshr unch 15.4500 unch unch 15.4500 15.4500 09:30
DCBF Dcb Financial Corp unch 5.5000 unch unch 5.5000 5.4800 11:09
WSGP Western Graphite Inc unch 0.3300 unch unch 0.3500 0.3000 11:34
BSPA Ballston Spa Bancorp unch 31.7500 unch unch 31.7500 31.7500 11:48
FNMAT Federal Natl Pfd T unch 7.5000 unch unch 7.5400 7.5000 11:47
UMAX Umax Group Corp -0.04 2.6900 -0.0100 -0.37% 2.6900 2.6000 11:46
FMCCH Freddie Mac 5.10 Pfd -0.06 7.3000 -0.1000 -1.35% 7.3900 7.3000 11:57
HRAA Health Rev Assurn -0.08 0.3090 -0.0020 -0.64% 0.3100 0.3050 11:39
FNMAI Fed Ntl Mtg Ser Q -0.09 3.7600 -0.0100 -0.27% 3.7600 3.7600 11:53
PFIE Profire Energy Inc -0.13 1.7300 -0.0300 -1.70% 1.7500 1.7300 12:00
FMCC Freddie Mac -0.13 1.2600 -0.0100 -0.79% 1.3300 1.2600 12:03
NNVC Nanoviricides Inc -0.15 1.0700 -0.0300 -2.73% 1.1600 1.0600 12:02
OBJE Obscene Jeans Corp -0.16 0.4250 -0.0050 -1.16% 0.4300 0.4200 12:00
GOJO Graphon Corp -0.22 0.4400 -0.0050 -1.12% 0.4400 0.3911 11:28
ZERO Save The World Air I -0.23 1.4500 -0.0200 -1.36% 1.4600 1.4400 11:34
DRIO Labstyle -0.23 2.7500 unch unch 2.7900 2.7400 11:55
PEDO Pedevco Corp. -0.26 4.2500 -0.0900 -2.07% 4.2500 3.9500 10:52
GNIN Green Innovations -0.28 0.2760 -0.0040 -1.43% 0.2800 0.2710 11:31
TNTY Trunity Holdings -0.31 0.3900 -0.0160 -3.94% 0.4000 0.3900 09:58
AMZZ Amazonica Corp -0.32 0.7300 -0.0100 -1.35% 0.7300 0.7300 11:41
ERFB Erf Wireless Inc -0.33 0.4800 -0.0130 -2.64% 0.4850 0.4800 12:01
DUMA Duma Energy Corp -0.35 2.0300 -0.0200 -0.98% 2.0700 2.0300 11:33
AGIN American Graphite -0.37 0.3700 -0.0050 -1.33% 0.3800 0.3700 11:53
MARAD Marathon Patent Grou -0.39 6.0600 -0.0900 -1.46% 6.1100 6.0500 11:54
NEPH Nephros Inc. -0.39 1.5500 -0.0300 -1.90% 1.5700 1.5500 11:23
FNMAH Federal Natl Mtg Pfd -0.40 3.5600 -0.0500 -1.39% 3.5600 3.5600 09:40
FTTN First Titan Corp. -0.43 0.6000 -0.0200 -3.23% 0.6110 0.5900 11:39
SCRA Securealert Inc -0.52 20.0000 -0.6500 -3.15% 20.4000 19.7500 11:39
NVIV Design Source Inc -0.54 4.0700 -0.1280 -3.05% 4.2100 4.0600 12:01
XBTC Xhibit Corp. -0.55 1.4000 -0.1700 -10.83% 1.6000 1.4000 11:39
ENSV Enservco Corpporatio -0.56 1.2400 -0.0500 -3.88% 1.2700 1.2100 11:45
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
CLDS Cloud Star Corp -0.63 0.3060 -0.0140 -4.38% 0.3200 0.3050 11:43
IRHC Infinity Resources -0.67 2.5200 -0.0600 -2.33% 2.6000 2.5100 11:49
HIIT Hii Technologies -0.69 0.2600 -0.0100 -3.70% 0.2600 0.2600 11:32
SCRC Scripsamerica Inc -0.73 0.3100 -0.0200 -6.06% 0.3350 0.3066 11:02
GTHP Guided Therapeutics -0.74 0.7200 -0.0060 -0.83% 0.7360 0.7200 11:36
CWBK Commercewest Bk [Ca] -0.76 12.7500 -0.2500 -1.92% 12.7500 12.7500 10:58
TKOI Telkonet Inc -0.82 0.2600 -0.0100 -3.70% 0.2696 0.2600 11:47

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

OneOdio Showcases Innovation at IFA 2026 in Berlin

Echoes from Berlin IFA 2026 in Berlin was a cacophony of innovation, as OneOdio wrapped up its showcase with a bang. Boasting interactive activities and live DJ sets, the event echoed OneOdio's drive to meld advanced audio technology with the pulsating needs of music pros and everyday listeners. You couldn’t miss the excitement in the air at Booth 217. Tech Unplugged:...

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...

Pizza: The Unlikely Symbol of Universal Togetherness

Why Pizza Is More Than Just Food They say a slice of pizza can tell a story. Whether it's a late-night snack amongst college buddies or the centerpiece of a family's Friday tradition, pizza unites like few others can. It morphs from a study aid into a tool for togetherness without skipping a beat, much like a chameleon of the food world. And no one understands this better...

D-Wave Faces Legal Questions After CFO Exit and Losses

Trouble Brews at D-Wave Quantum Smack in the middle of market chaos, D-Wave Quantum Inc. (NASDAQ: QBTS) seems to have hit a rather gnarly pothole. With disappointing revenue figures for Q2 of 2026—coming in at a measly $3.08 million, far below the expected range of $4.03 million to $4.08 million—investors have more than enough reasons to be irked. When the numbers...

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...

PureHealth's Acid Reflux Solutions: An Investor's Insight

Digestive Wellness: The Emerging Opportunity Some days, it feels like everybody's got a gripe about their gut. You nod along at the lunch counter, folks buzzing about digestive this and acid that. But when PureHealth Research pops up with their fancy supplements, well, even the stock market's noisier nonsense starts sounding a bit quieter. They're banking big on the...

Damp or Dry: The Battle for Healthy Air in Colorado

The Hidden Cost of Colorado's Dry Air Dry climate isn't just a seasonal inconvenience—it's a real hidden cost to living comfortably and healthily in Colorado. With winters colder than a brass monkey's tail and summers that don't offer much relief in terms of humidity, your home's air quality is on the front line. So, what's the financial tale here, and how do you come...

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....

Ajman Spotlights Tourism at Arabian Travel Market 2026

Ajman: A Tourism Gem in the Making Swinging into the Arabian Travel Market 2026, Ajman isn't just a footnote in the UAE's tourism playbook anymore, it's gunning for the spotlight. There's a flurry of activity as the Ajman Department of Tourism, Culture and Media rolls up its sleeves to flaunt the emirate's kaleidoscope of attractions to the world's tourism brass. Going...

SMPL Faces Legal Drama: What Investors Need to Know

Investors Swim Against the Current With SMPL Picture this: You’re sipping your morning coffee, glancing through stocks, only to choke on your bagel when The Simply Good Foods Company (NASDAQ: SMPL) pops up with some less-than-palatable news. A class action is brewing, shouting out to investors who took the bait from October 24, 2024, to April 8, 2026. If you’re one of...