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

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

Aug 22, 2013 at 11:33 AM

OTC/BB Most Active Stocks Thursday, August 22, 2013 11:33:11 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
BYLK Baylake Corp +1.93 10.4500 +0.1900 +1.85% 10.4500 10.4000 11:04
BSSP Bassline Productions +1.80 1.8000 +0.0500 +2.86% 1.8000 1.7500 09:49
FMCCG Freddie Mac Var Pfd +1.72 7.0000 +0.4100 +6.22% 7.0000 6.9000 10:20
MRIC Mri Interventions +1.70 1.4500 +0.0600 +4.32% 1.4500 1.4000 11:15
WTER Alkaline Water Compa +1.53 0.6200 +0.0700 +12.73% 0.6300 0.5250 11:12
FNMAT Federal Natl Pfd T +1.37 7.6000 +0.1000 +1.33% 7.6000 7.5000 10:56
FMCKP Freddie Mac 5.7 Pfd +1.36 7.2000 +0.2100 +3.00% 7.2000 6.9900 10:06
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
FNMAJ Fannie Mae Pfd R +1.16 4.1500 +0.2000 +5.06% 4.1500 4.0000 09:34
FMCCT Federal Home Loan +1.13 7.2500 +0.2500 +3.57% 7.2500 7.1000 10:30
CATC Cambridge Bancorp +1.11 38.7800 +0.2800 +0.73% 38.7800 38.6000 11:17
UBIQ Ubiquity Broadcastin +1.06 12.4900 +0.0800 +0.64% 12.4900 12.4000 10:59
SNGX Soligenix Inc. +1.04 1.6500 +0.0500 +3.12% 1.7500 1.6000 11:14
FNMAS Fannie Mae Pfd S +0.93 4.9000 +0.0700 +1.45% 4.9500 4.8200 11:05
VASO Vasomedical Inc +0.82 0.2600 +0.0110 +4.42% 0.2700 0.2302 11:15
ECAU Echo Automotive Inc +0.80 0.2750 +0.0120 +4.56% 0.2776 0.2610 10:31
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
GOJO Graphon Corp +0.72 0.4349 +0.0150 +3.57% 0.4349 0.3900 10:57
PFIE Profire Energy Inc +0.69 1.7800 +0.0500 +2.89% 1.7800 1.7500 10:32
NEPH Nephros Inc. +0.67 1.5000 +0.0500 +3.45% 1.5000 1.5000 10:06
LBMH Liberator Medical Hl +0.65 1.5000 +0.0300 +2.04% 1.5300 1.4600 10:45
AMPD Amp Holding Inc. +0.64 0.3125 +0.0125 +4.17% 0.3200 0.3000 10:14
CLCN Creative Learning +0.61 1.6000 +0.1000 +6.67% 1.6000 1.4800 10:29
UREE U.S. Rare Earths Inc +0.55 2.3600 +0.0100 +0.43% 2.4900 2.3600 11:16
FMAR First Mariner Bancor +0.52 1.6500 +0.0100 +0.61% 1.6900 1.6400 11:16
FMCKK Fed Home Ln Mtg 5.0 +0.50 7.1300 +0.1000 +1.42% 7.1300 7.1300 09:30
AOIL Armada Oil Inc +0.50 0.3040 +0.0080 +2.70% 0.3040 0.3040 10:23
CRRS Corp Res Svcs Inc +0.49 3.7000 +0.2000 +5.71% 3.7500 3.4800 11:13
NNVC Nanoviricides Inc +0.45 1.1350 +0.0350 +3.18% 1.1400 1.0890 11:17
MAXD Max Sound Corp +0.45 0.2650 +0.0050 +1.92% 0.2690 0.2600 10:15
XBTC Xhibit Corp. +0.45 1.6700 +0.1500 +9.87% 1.7000 1.5500 11:01
DMPI Delmar Pharma +0.43 1.1000 +0.0300 +2.80% 1.1500 1.1000 09:45
ADXS Advaxis Inc +0.43 2.7800 +0.0400 +1.46% 2.8500 2.7500 10:43
STVI Snap Interactive +0.41 0.8300 +0.0600 +7.79% 0.8300 0.7700 11:13
FMCKI Federal Home Loan +0.41 3.8000 +0.0500 +1.33% 3.8500 3.7500 09:35
SFES Safestitch Medical +0.40 1.4900 +0.1400 +10.37% 1.4900 1.3500 11:14
AMZG American Eagle Energ +0.39 2.0500 +0.0200 +0.99% 2.0600 2.0400 11:06
SRCO Sparta Comm Services +0.36 0.6100 +0.0100 +1.67% 0.6199 0.6000 10:48
ERFB Erf Wireless Inc +0.34 0.5080 +0.0080 +1.60% 0.5080 0.5080 09:49
ITEN Codesmart Holdings +0.33 2.2500 +0.0600 +2.74% 2.3500 2.2000 10:46
ENSV Enservco Corpporatio +0.31 1.4800 +0.0300 +2.07% 1.4800 1.4700 11:04
FMCKJ Freddie Mac Pfd Z +0.27 4.8500 +0.0200 +0.41% 4.9000 4.7700 11:06
FMFG Farmers&Merchnt Bk F +0.26 32.7000 +0.1900 +0.58% 32.7000 32.5000 10:32
FNMA Fannie Mae +0.24 1.3100 +0.0100 +0.77% 1.3300 1.3000 11:17
FVRG Forevergreen Worldwi +0.21 0.5500 +0.0100 +1.85% 0.5500 0.5000 11:09
AMBZ American Business +0.20 29.0000 +0.0500 +0.17% 29.0000 29.0000 10:24
FMCCM Freddie Mac Noncum +0.20 7.0000 +0.0500 +0.72% 7.0000 6.9600 10:19
CZICF Canadian Zinc Corp +0.18 0.6422 +0.0022 +0.34% 0.6600 0.6422 11:07
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
FMCC Freddie Mac +0.14 1.2000 unch unch 1.2300 1.1900 11:16
SGBK Stonegate Bank [Fl] +0.09 19.1100 +0.0100 +0.05% 19.1100 19.1000 11:03
GNIN Green Innovations +0.08 0.2510 +0.0010 +0.40% 0.2540 0.2500 10:46
AUGT Augme Technologies +0.04 0.3894 +0.0004 +0.10% 0.3895 0.3801 10:57
UMAX Umax Group Corp +0.04 2.7400 +0.0100 +0.37% 2.7500 2.7000 11:03
DAKP Mct Holding Corp. unch 1.5500 unch unch 1.5500 1.5500 11:10
DUMA Duma Energy Corp unch 2.0100 unch unch 2.0100 2.0000 10:18
UBMI United Bancorp [Mi] unch 6.3500 unch unch 6.3500 6.3500 10:37
BRBW Brunswick Bancorp unch 4.7500 unch unch 4.7500 4.7500 11:02
FMCKM Federal Home Ln Mtg unch 3.5000 unch unch 3.6000 3.4300 10:51
MCEM Monarch Cement Co unch 25.0000 unch unch 25.0500 25.0000 10:21
DDOO Discount Dental unch 0.9700 unch unch 0.9700 0.9700 09:59
TQLA Montalvo Spirits In unch 0.4500 unch unch 0.4600 0.4050 10:15
OBJE Obscene Jeans Corp unch 0.4800 unch unch 0.4800 0.4600 10:44
LBCP Liberty Bancorp Inc unch 12.0000 unch unch 12.0000 12.0000 10:11
RWWI Avatech Solutions unch 0.9800 unch unch 0.9800 0.9800 10:25
PARR Par Pete Corp unch 1.6900 unch unch 1.6900 1.6900 09:37
CTIX Cellceutix Corp unch 2.0200 +0.0100 +0.50% 2.0300 1.9990 11:12
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2650 0.2650 10:19
NROM Noble Romans Inc unch 1.4000 +0.1000 +7.69% 1.4400 1.2500 11:16
LIQT Blue Moose Media unch 3.0000 unch unch 3.0000 2.9000 11:01
GTHP Guided Therapeutics unch 0.6950 -0.0050 -0.71% 0.7055 0.6950 11:14
HRAA Health Rev Assurn unch 0.3400 -0.0100 -2.86% 0.3600 0.3400 11:15
DPSI Decisionpoint System unch 0.8400 unch unch 0.8400 0.8200 10:03
FTTN First Titan Corp. unch 0.6400 unch unch 0.6700 0.6300 11:07
VPIG Virtual Piggy Inc unch 2.0000 unch unch 2.0100 2.0000 10:50
CZFS Citizens Fincl Svcs unch 46.5500 unch unch 46.5500 46.5500 09:31
CLDS Cloud Star Corp -0.05 0.3490 -0.0010 -0.29% 0.3500 0.3490 10:55
NVIV Design Source Inc -0.06 4.2100 -0.0124 -0.29% 4.2400 4.1800 11:15
NAMG North American Oil -0.07 1.2900 -0.0100 -0.77% 1.3800 1.2600 11:14
WILD Wild Craze Inc -0.12 0.5000 -0.0170 -3.29% 0.5300 0.4650 11:10
AEYE Audioeye Inc -0.12 0.4650 -0.0100 -2.11% 0.4690 0.4650 11:14
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 10:58
TPCS Techprecision Corp -0.18 0.4850 -0.0150 -3.00% 0.5120 0.4750 10:39
VUZI Vuzix Corp -0.26 2.3900 -0.1300 -5.16% 2.5900 2.3000 11:10
SCRA Securealert Inc -0.36 20.3000 -0.4500 -2.17% 20.3000 20.0000 10:06
SNWV Sanuwave Health Inc -0.39 0.7400 -0.0250 -3.27% 0.7600 0.7000 10:19
FNMAI Fed Ntl Mtg Ser Q -0.43 3.7220 -0.0480 -1.27% 3.7900 3.7200 10:47
APPA A.P. Pharma -0.44 0.4030 -0.0070 -1.71% 0.4179 0.4000 10:59
AGIN American Graphite -0.44 0.3701 -0.0059 -1.57% 0.3799 0.3670 11:09
FNMAH Federal Natl Mtg Pfd -0.57 3.4400 -0.0700 -1.99% 3.5800 3.4400 10:46
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
TTNP Titan Pharma Inc -0.74 0.6200 -0.0129 -2.04% 0.6329 0.6101 11:08
SOULD Soul & Vibe Interact -0.78 0.3500 -0.0700 -16.67% 0.4700 0.3151 11:17

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

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....

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...

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...

2026 CEE Awards Highlight Energy Innovation Leaders

Showcasing Cutting-Edge Home Energy Innovations It's that time of year again when the brightest innovators in home energy solutions get a nod from the Consortium for Energy Efficiency (CEE). This year's Integrated Home Competition spotlighted five trailblazing products that promise to reshape how we think about energy efficiency, demand flexibility, and sheer user comfort...

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...

Koogler's Sale to ALL4: A Game-Changer for the Southeast

A Strategic Alignment Unfolds in Environmental Engineering Ever notice how those industry shifts often sneak up on you, only to leave a mark that's hard to ignore? That's exactly what's playing out with Koogler & Associates' recent hookup with ALL4 LLC. Set aside that coffee, this one's too important to miss if you've got a stake in the environmental consulting game or...

OrthoAtlanta Expands with Dr. Smith's Expertise Hire

OrthoAtlanta Welcomes New Orthopedic Surgeon In a world where healthcare organizations are constantly stretching their wings, this new addition of Dr. Carson J. Smith to the fold at Piedmont Orthopedics | OrthoAtlanta stands out. This isn't just some cosmetic face-lift, folks. It's a real investment in the community, not to mention a crucial broadening of what this...

Jacob Walthour to Be Honored for Economic Leadership

The Honoring of Leadership That Goes Beyond Business In a world where financial influence often feels like it funnels into the same familiar pockets, the news of Jacob Walthour Jr.'s upcoming recognition feels like a fresh breeze of change. The Alpha Phi Alpha's Alpha Alpha Lambda Chapter is rolling out the red carpet at its Centennial Gala for Walthour, throwing him into...

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...

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...