OTC/BB Most Active Stocks Thursday, August 22, 2013

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

Aug 22, 2013 at 10:30 AM

OTC/BB Most Active Stocks Thursday, August 22, 2013 10:30:17 AM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
DIRI Direct Insite Cp +2.93 1.8000 +0.3000 +20.00% 1.8000 1.4800 09:34
TURV Two Rivers Water Co. +2.23 0.8000 +0.1000 +14.29% 0.8000 0.8000 09:30
BSSP Bassline Productions +1.80 1.8000 +0.0500 +2.86% 1.8000 1.7500 09:49
FNMAT Federal Natl Pfd T +1.37 7.6000 +0.1000 +1.33% 7.6000 7.5000 10:04
FMCKP Freddie Mac 5.7 Pfd +1.36 7.2000 +0.2100 +3.00% 7.2000 6.9900 10:06
FMCCG Freddie Mac Var Pfd +1.35 6.9000 +0.3100 +4.70% 6.9000 6.9000 09:34
FNMFN Federal National Mor +1.33 7.3000 +0.2900 +4.14% 7.3000 7.3000 09:48
FMCKN Federal Home Ln Mtg +1.28 3.6500 +0.1500 +4.29% 3.7000 3.6000 10:09
LBMH Liberator Medical Hl +1.26 1.5300 +0.0600 +4.08% 1.5300 1.4600 10:08
UREE U.S. Rare Earths Inc +1.23 2.4900 +0.1400 +5.96% 2.4900 2.4000 10:09
CZICF Canadian Zinc Corp +1.17 0.6600 +0.0200 +3.13% 0.6600 0.6500 10:10
FNMAJ Fannie Mae Pfd R +1.16 4.1500 +0.2000 +5.06% 4.1500 4.0000 09:34
ADXS Advaxis Inc +1.13 2.7500 +0.0100 +0.36% 2.8500 2.7500 10:10
AMPD Amp Holding Inc. +0.99 0.3125 +0.0125 +4.17% 0.3200 0.3000 10:14
FNMAS Fannie Mae Pfd S +0.93 4.9000 +0.0700 +1.45% 4.9500 4.8200 10:14
VASO Vasomedical Inc +0.82 0.2550 +0.0060 +2.41% 0.2700 0.2302 10:13
WTER Alkaline Water Compa +0.81 0.6000 +0.0500 +9.09% 0.6300 0.5250 10:14
PGSI Pegasi Energy Resour +0.80 0.7000 +0.0180 +2.64% 0.7000 0.6800 10:08
FNMFM Fed Natl Mtg Pfd E +0.79 8.9900 +0.5900 +7.02% 8.9900 8.9900 09:33
UBIQ Ubiquity Broadcastin +0.78 12.4800 +0.0700 +0.56% 12.4800 12.4000 10:14
FNMAM Fannie Mae 5.81 H +0.71 7.2900 +0.1300 +1.82% 7.2900 7.2500 09:32
ECAU Echo Automotive Inc +0.70 0.2750 +0.0120 +4.56% 0.2776 0.2610 10:14
NEPH Nephros Inc. +0.67 1.5000 +0.0500 +3.45% 1.5000 1.5000 10:06
SNGX Soligenix Inc. +0.66 1.6400 +0.0400 +2.50% 1.7500 1.6400 10:10
FNMAH Federal Natl Mtg Pfd +0.56 3.5800 +0.0700 +1.99% 3.5800 3.5800 09:45
XBTC Xhibit Corp. +0.53 1.6000 +0.0800 +5.26% 1.7000 1.5500 10:10
FMCKK Fed Home Ln Mtg 5.0 +0.50 7.1300 +0.1000 +1.42% 7.1300 7.1300 09:30
APPA A.P. Pharma +0.48 0.4179 +0.0079 +1.93% 0.4179 0.4100 10:00
CRRS Corp Res Svcs Inc +0.46 3.6000 +0.1000 +2.86% 3.6000 3.4800 10:11
MAXD Max Sound Corp +0.45 0.2650 +0.0050 +1.92% 0.2690 0.2600 10:02
DMPI Delmar Pharma +0.43 1.1000 +0.0300 +2.80% 1.1500 1.1000 09:45
FMCKI Federal Home Loan +0.41 3.8000 +0.0500 +1.33% 3.8500 3.7500 09:35
STVI Snap Interactive +0.41 0.8000 +0.0300 +3.90% 0.8000 0.7700 10:03
ITEN Codesmart Holdings +0.39 2.2600 +0.0700 +3.20% 2.3500 2.2000 09:54
AMZG American Eagle Energ +0.39 2.0500 +0.0200 +0.99% 2.0600 2.0400 10:07
SOULD Soul & Vibe Interact +0.38 0.4400 +0.0200 +4.76% 0.4700 0.4310 10:14
SFES Safestitch Medical +0.36 1.4500 +0.1000 +7.41% 1.4700 1.3500 10:10
FNMAK Federal Natl Pfd N +0.35 7.3800 +0.1100 +1.51% 7.3800 7.3800 09:32
ERFB Erf Wireless Inc +0.34 0.5080 +0.0080 +1.60% 0.5080 0.5080 09:49
FMCKM Federal Home Ln Mtg +0.30 3.5300 +0.0300 +0.86% 3.6000 3.4300 09:49
MRIC Mri Interventions +0.30 1.4100 +0.0200 +1.44% 1.4200 1.4000 10:11
FTTN First Titan Corp. +0.29 0.6700 +0.0300 +4.69% 0.6700 0.6300 10:12
TKOI Telkonet Inc +0.29 0.2505 +0.0030 +1.21% 0.2505 0.2505 10:13
FMCKJ Freddie Mac Pfd Z +0.27 4.8500 +0.0200 +0.41% 4.9000 4.7700 10:09
VPIG Virtual Piggy Inc +0.22 2.0100 +0.0100 +0.50% 2.0100 2.0100 09:30
ENSV Enservco Corpporatio +0.21 1.4700 +0.0200 +1.38% 1.4700 1.4700 10:01
CWBK Commercewest Bk [Ca] +0.15 13.2500 +0.0500 +0.38% 13.2500 12.8500 10:02
FNMAG Fannie Mae 5.375 I +0.14 7.3500 +0.0200 +0.27% 7.3500 7.3500 09:30
CLCN Creative Learning +0.06 1.4800 -0.0200 -1.33% 1.5100 1.4800 10:12
GNIN Green Innovations +0.01 0.2501 +0.0001 +0.04% 0.2502 0.2500 09:44
DAKP Mct Holding Corp. unch 1.5500 unch unch 1.5500 1.5500 10:02
PROP Propell Corp unch 0.4223 unch unch 0.4223 0.4223 09:59
SIAF Sino Agro Food Inc unch 0.3850 unch unch 0.3930 0.3850 09:57
OMTK Omnitek Engineering unch 2.1000 unch unch 2.1000 2.1000 09:34
SRCO Sparta Comm Services unch 0.6000 unch unch 0.6199 0.6000 09:50
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2650 0.2650 09:44
CTIX Cellceutix Corp unch 2.0100 unch unch 2.0300 1.9990 10:08
DDOO Discount Dental unch 0.9700 unch unch 0.9700 0.9700 09:59
FMCC Freddie Mac unch 1.2200 +0.0200 +1.67% 1.2300 1.1900 10:14
WMTN Westmtn Indx Adv unch 1.0800 unch unch 1.1200 1.0800 09:49
FMAR First Mariner Bancor unch 1.6400 unch unch 1.6520 1.6400 09:55
FNMA Fannie Mae unch 1.3100 +0.0100 +0.77% 1.3200 1.3000 10:15
GOJO Graphon Corp unch 0.4199 unch unch 0.4339 0.3900 09:49
NNVC Nanoviricides Inc unch 1.1000 unch unch 1.1000 1.1000 10:12
CZFS Citizens Fincl Svcs unch 46.5500 unch unch 46.5500 46.5500 09:31
PARR Par Pete Corp unch 1.6900 unch unch 1.6900 1.6900 09:37
NROM Noble Romans Inc unch 1.3000 unch unch 1.3000 1.2500 10:10
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1000 19.1000 09:59
DPSI Decisionpoint System unch 0.8400 unch unch 0.8400 0.8200 10:03
MCEM Monarch Cement Co unch 25.0000 unch unch 25.0000 25.0000 10:08
FMFG Farmers&Merchnt Bk F -0.01 32.5000 -0.0100 -0.03% 32.5000 32.5000 09:30
OBJE Obscene Jeans Corp -0.03 0.4780 -0.0020 -0.42% 0.4800 0.4780 10:12
CLDS Cloud Star Corp -0.05 0.3490 -0.0010 -0.29% 0.3500 0.3490 09:48
NAMG North American Oil -0.07 1.2900 -0.0100 -0.77% 1.3800 1.2600 10:07
NVIV Design Source Inc -0.11 4.2000 -0.0224 -0.53% 4.2400 4.1800 10:05
UMAX Umax Group Corp -0.12 2.7000 -0.0300 -1.10% 2.7300 2.7000 10:08
ISDR Issuer Direct Corp -0.13 8.2000 -0.0500 -0.61% 8.2000 8.2000 09:59
SMTP Smtp Inc -0.14 0.9900 -0.0100 -1.00% 0.9900 0.9900 09:58
DUMA Duma Energy Corp -0.17 2.0000 -0.0100 -0.50% 2.0000 2.0000 09:59
WILD Wild Craze Inc -0.20 0.4900 -0.0270 -5.22% 0.5300 0.4650 10:14
TQLA Montalvo Spirits In -0.30 0.4400 -0.0100 -2.22% 0.4600 0.4050 10:15
TPCS Techprecision Corp -0.31 0.4750 -0.0250 -5.00% 0.5120 0.4750 10:09
SCRA Securealert Inc -0.36 20.3000 -0.4500 -2.17% 20.3000 20.0000 10:06
VUZI Vuzix Corp -0.37 2.4000 -0.1200 -4.76% 2.5900 2.3000 10:13
SITO Single Touch Systems -0.43 0.5900 -0.0100 -1.67% 0.5900 0.5900 09:36
AGIN American Graphite -0.45 0.3700 -0.0060 -1.60% 0.3799 0.3670 10:07
FNMAI Fed Ntl Mtg Ser Q -0.45 3.7200 -0.0500 -1.33% 3.7900 3.7200 10:00
XXII 22Nd Cent -0.64 1.1500 -0.0500 -4.17% 1.2000 1.1500 10:07
PTRC Petro River Oil Corp -0.66 0.3000 -0.0250 -7.69% 0.3000 0.3000 09:55
ARTH Almah Inc -0.71 0.3860 -0.0290 -6.99% 0.4150 0.3800 09:52
SNWV Sanuwave Health Inc -0.71 0.7000 -0.0650 -8.50% 0.7600 0.7000 10:10
TTNP Titan Pharma Inc -0.74 0.6200 -0.0129 -2.04% 0.6329 0.6101 10:03
AUGT Augme Technologies -0.80 0.3801 -0.0089 -2.29% 0.3895 0.3801 10:06
FNMAL Fed Natl Mtg Pfd M -0.80 6.9000 -0.2000 -2.82% 6.9000 6.9000 09:30
WDDD Worlds.Com Inc -0.80 0.2700 -0.0200 -6.90% 0.2950 0.2650 10:02
FVRG Forevergreen Worldwi -0.87 0.5000 -0.0400 -7.41% 0.5000 0.5000 09:42
NSSI Network-1 Sec Solu -0.89 1.6700 -0.0300 -1.76% 1.6700 1.6700 10:09
DRNK Noho Inc -1.40 1.7500 -0.1500 -7.89% 1.7500 1.7500 10:02
BFDI Brekford Intl Corp -2.00 0.5550 -0.0550 -9.02% 0.5550 0.5550 09:30
LIBE Liberated Energy -2.39 0.3000 -0.1300 -30.23% 0.3000 0.3000 09:38

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Nevada Organic Phosphate's Latest Drilling Success Insight

Striking Continuity in Murdock Mountain Drilling Ah, the thrill when a junior explorer delivers juicy results! Nevada Organic Phosphate (CSE: NOP) just scored big with its latest drilling escapades, adding flesh to the bone of this Murdock Mountain project. The company's confidence rides high with the beat as core samples from MM26-14 and MM26-15 drilled into the...

DeepL's Aure AI: Revolutionizing Real-Time Voice Translation

When language meets technology, the game can change dramatically, and DeepL's newest breakthrough with Aure might be the ultimate game-changer for voice translation. The technology landscape just got a little more interesting as DeepL launched its most lifelike AI voice model yet, promising to capture the emotional essence behind words like never before. Now, what exactly...

Aspen Dental's Record-Breaking Day Serves Veterans

Setting a New Benchmark in Charity Care Well, hold onto your hats, because Aspen Dental just smashed it out of the park with their latest Day of Service effort, a barnburner of an event held on November 7, 2026. These folks went all out, delivering free dental care to more than 6,400 veterans in a single day—yeah, you read that right. The whole shebang was valued at a...

ACR Poker's $20M Series Sparks Player Excitement

ACR Poker Lights Up the Felt Again Jump into the buzz, folks—ACR Poker's gone all-in with a whopping $20 million guaranteed Online Super Series (OSS). Now, they're no strangers to the high stakes and the whirlwind of adrenaline that comes with it. From November 8th to 24th, the action's hotter than the sun in Costa Rica, and every player wants a piece of the pie. Turbo...

ISMP Cheers Awards Honor Vital Medication Safety Efforts

Honoring Progress in Medication Safety Boy, if there's one thing that's clear in the world of healthcare, it's that nothing's more vital than patient safety. The Institute for Safe Medication Practices (ISMP) is more than a fine-toothed comb in that realm; it's basically the gold standard. Every year, they shine a light on folks and organizations wrestling with the beast...

EverSmith Launches EverSERVE for Veteran Franchisees

EverSmith Brands Leads the Way EverSmith Brands, a commercial facility services franchise platform, is rolling out its latest initiative, EverSERVE, and let me tell you, it’s as timely as it is ambitious. Launched on Veterans Day, this move is all about creating a community for franchisee owners who wear their military or first responder badges with pride. Now, you...

Gilat's Revenue Dip Spurs Legal Scrutiny for Investors

Gilat Satellite's Surprise Revenue Shortfall If anybody thought the satellite business was all about science fiction-esque technology, here's a reality check: when earnings don't meet expectations, shareholders get jittery. This seems to be exactly what's happening with Gilat Satellite Networks Ltd. (NASDAQ: GILT). After twice reaffirming their fiscal 2026 revenue...

OpenAI Ties Drive Strategy for Microsoft's Growth

OpenAI's Expanding Influence on Tech Firms Buckle up, because this one's a wild ride down the tech highway. We're diving into how OpenAI isn't merely dabbling in business with major players; it's reshaping how these giants operate and innovate. Five publicly-traded companies are kicking up a storm this earnings season thanks to their ties to the powerhouse behind ChatGPT....

Kia's Landmark Triple Win at 2026 Car Awards

By Thomas Cooper Updated Nov 10, 2026 Category News Views 119

Kia Makes History Well, folks, Kia has pulled off what many might have thought impossible. They snagged not one, not two, but three of Germany's Golden Steering Wheel awards. That's a real hat trick and a first for any non-European auto brand. With competition hotter than a stolen Tesla, Kia's not just keeping pace but setting it. The Golden Steering Wheel is one of those...

International Tower Hill's Q3 Results: Gold Updates

An Eye on International Tower Hill's Latest Moves You've got International Tower Hill Mines (TSX: ITH, NYSE American: THM) laying their cards on the table for the third quarter. This ain't just any routine check-in—it's a glimpse at their Livengood Gold Project, standing tall on the promise of gold beyond the horizon. A cool $106 million in cash? Not too shabby, folks....