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

Propensity Rockets to No. 70 on the 2026 Inc. 5000 List

Hold onto your hats, folks—Propensity just blasted its way to Number 70 on the Inc. 5000 for 2026. That's quite a leap from the 2,591 spot just last year. If you're scratching your head wondering what's behind this meteoric rise, it’s all about AI and knowing which buyer signals really matter. The AI Advantage in B2B The B2B marketing space isn't exactly the new Wild...

Finastra Recognized as 2026 Leader in Payment Platforms

Finastra Steals the Spotlight in Payments Innovation When it comes to the modern world of finance, nothing screams ‘adapt or fade into oblivion’ like the payments industry. Well, here’s a reality check from QKS Group: Finastra has snatched the spotlight in their SPARK Matrix™ for 2026 as a powerhouse in integrated bank payments platforms. Clearly, this ain’t...

Lyric Health's AI System Promises Data-Driven Revolution

A Bold Step in Healthcare Coordination No doubt about it, healthcare is a mess. It's like trying to patch a leaking ship with duct tape—point solutions here, add-ons there, and nothing truly working in harmony. And in storms in Lyric Health, claiming they've got the answer. They've launched an AI-powered Healthcare Operating System meant to unify these disjointed pieces...

American Savings Bank IPO Hits NYSE: $129M Raised

A Big Day for American Savings Bank Buckled up yet? Because American Savings Bank has just shot onto the NYSE, raising a hefty $129 million. A solid start, I’d say, for a Honolulu-based outfit that now struts around with a valuation tipping beyond $1.03 billion. That’s what you get when you price more than eight million shares at $16 a pop. NYSE:ASBH is the new kid on...

Goddess Maintenance Co. Eyes BeautyMatter Award

Challenging the Haircare Norm with Confidence Goddess Maintenance Co. doesn't just draft a fresh play in the beauty industry playbook—it's ripping out the old pages and setting a new standard. This ain't your granny's haircare game anymore, folks. They're up for a 2026 BeautyMatter Award, a nod to their gut-busting innovation in the conditioner category with their star...

Solar Fencing Revolutionizes North Texas Homes

Fences Go Solar: Welcome to the Future Land of fences and sunshine, North Texas is about to see a game changer in home improvement. Southwest Fence & Deck is rolling out the red carpet as an Authorized SOL Fence Installation Partner, putting solar power right in your backyard. Yeah, there have been sparks of innovation in plenty of fields, but who expected fences to join...

Ransoms and Mega-Losses Surge in Cyber Claims Study

Cyber Costs Skyrocket in Latest Study NetDiligence’s 2026 Cyber Claims Study isn't just another report—it’s a wake-up call. The numbers paint a stark picture: cyber incidents are burning deeper holes in pockets, and no one's immune. Whether you're a scrappy SME or a lumbering corporate giant, this report puts a magnifying glass to the chilling reality of cyber...

Red Banyan Earns Top Honors in Florida for 2026

Red Banyan: A Powerhouse in Reputation Management Boy, have you ever watched a company rise through the ranks almost like a caffeine kick on a drowsy morning? That's Red Banyan for you. This outfit, right out of Fort Lauderdale, snagged the '2026 Best of Florida' award as the cream of the crop in the Business Consulting Firms category. It’s like taking home an Oscar in...

B2B Growth Hinges on Narrative Coherence, Study Shows

Clear Stories, Stronger Growth If companies can't tell a clear story that their buyers understand and believe, they're destined to stagnate. That's the blunt reality kompeld is pushing with their H2 2026 Narrative Coherence Benchmark. The report scores 150 B2B tech companies on their narrative coherence, showing there's a stark correlation between storytelling and growth....

Medicare Competitive Bidding May Slash Jobs, Access

Medicare's New Program: Potential Knockout Punch? Today, we dive into Medicare's latest shake-up that might just be the unseen wrecking ball swinging toward thousands of jobs and small businesses in the healthcare sector. Two years from now, starting January 2028, the Competitive Bidding Program is set to reroute the entire landscape for suppliers of key medical products...