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

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

Aug 22, 2013 at 12:36 PM

OTC/BB Most Active Stocks Thursday, August 22, 2013 12:36:03 PM

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
FNMFN Federal National Mor +2.32 7.5900 +0.5800 +8.27% 7.5900 7.3000 11:45
TURV Two Rivers Water Co. +2.23 0.8000 +0.1000 +14.29% 0.8000 0.8000 09:30
NROM Noble Romans Inc +1.98 1.4900 +0.1900 +14.62% 1.5500 1.2500 12:14
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
VPIG Virtual Piggy Inc +1.42 2.0700 +0.0700 +3.50% 2.0700 2.0000 12:20
FNMAT Federal Natl Pfd T +1.37 7.6000 +0.1000 +1.33% 7.6500 7.5000 12:19
FMCKP Freddie Mac 5.7 Pfd +1.36 7.2000 +0.2100 +3.00% 7.2000 6.9900 10:06
FMCKN Federal Home Ln Mtg +1.28 3.6500 +0.1500 +4.29% 3.7000 3.6000 10:09
FNMAJ Fannie Mae Pfd R +1.21 4.1600 +0.2100 +5.32% 4.1600 4.0000 12:05
FMCCT Federal Home Loan +1.13 7.2500 +0.2500 +3.57% 7.2500 7.1000 10:30
ADXS Advaxis Inc +1.13 2.8500 +0.1100 +4.01% 2.8500 2.7500 11:34
CATC Cambridge Bancorp +1.11 38.7000 +0.2000 +0.52% 38.7800 38.6000 11:40
WTER Alkaline Water Compa +1.07 0.5900 +0.0400 +7.27% 0.6300 0.5250 12:12
UBIQ Ubiquity Broadcastin +1.06 12.4900 +0.0800 +0.64% 12.4900 12.4000 11:54
NNVC Nanoviricides Inc +1.01 1.1500 +0.0500 +4.55% 1.1800 1.0890 12:15
CRRS Corp Res Svcs Inc +0.99 3.6000 +0.1000 +2.86% 3.7500 3.4800 12:11
BYLK Baylake Corp +0.98 10.3500 +0.0900 +0.88% 10.4500 10.3500 11:29
FVRG Forevergreen Worldwi +0.98 0.5900 +0.0500 +9.26% 0.5900 0.5000 11:51
FSRL First Reliance Bk SC +0.92 1.6500 +0.1000 +6.45% 1.6500 1.6500 12:06
ECAU Echo Automotive Inc +0.80 0.2750 +0.0120 +4.56% 0.2776 0.2610 12:03
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
FMCKK Fed Home Ln Mtg 5.0 +0.74 7.1800 +0.1500 +2.13% 7.1800 7.1300 11:27
GOJO Graphon Corp +0.72 0.4349 +0.0150 +3.57% 0.4349 0.3900 11:40
FNMAM Fannie Mae 5.81 H +0.71 7.2900 +0.1300 +1.82% 7.2900 7.0100 11:15
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
SFES Safestitch Medical +0.63 1.5300 +0.1800 +13.33% 1.5500 1.3500 12:16
CLCN Creative Learning +0.61 1.6000 +0.1000 +6.67% 1.6000 1.4800 11:42
AOIL Armada Oil Inc +0.56 0.3050 +0.0090 +3.04% 0.3050 0.2952 12:03
UREE U.S. Rare Earths Inc +0.46 2.4000 +0.0500 +2.13% 2.4900 2.3500 12:06
DMPI Delmar Pharma +0.43 1.1000 +0.0300 +2.80% 1.1500 1.1000 11:24
FMCKI Federal Home Loan +0.41 3.8000 +0.0500 +1.33% 3.8500 3.7500 09:35
SNGX Soligenix Inc. +0.40 1.6300 +0.0300 +1.87% 1.7500 1.6000 12:13
AMZG American Eagle Energ +0.39 2.0500 +0.0200 +0.99% 2.0600 2.0400 12:08
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
XBTC Xhibit Corp. +0.33 1.6300 +0.1100 +7.24% 1.7000 1.5500 12:11
CZFS Citizens Fincl Svcs +0.33 46.7000 +0.1500 +0.32% 46.7000 46.5500 12:07
ENSV Enservco Corpporatio +0.31 1.4800 +0.0300 +2.07% 1.4800 1.4700 11:54
MRIC Mri Interventions +0.30 1.4000 +0.0100 +0.72% 1.4700 1.4000 12:00
VASO Vasomedical Inc +0.27 0.2550 +0.0060 +2.41% 0.2700 0.2302 12:08
STVI Snap Interactive +0.27 0.7900 +0.0200 +2.60% 0.8800 0.7700 12:17
FMFG Farmers&Merchnt Bk F +0.26 32.7000 +0.1900 +0.58% 32.7000 32.5000 10:32
TPCS Techprecision Corp +0.24 0.5300 +0.0300 +6.00% 0.5300 0.4560 11:29
FNMA Fannie Mae +0.24 1.3200 +0.0200 +1.54% 1.3300 1.3000 12:20
LBMH Liberator Medical Hl +0.22 1.4800 +0.0100 +0.68% 1.5300 1.4600 12:03
FMCCM Freddie Mac Noncum +0.20 7.0000 +0.0500 +0.72% 7.0000 6.9600 11:35
AMBZ American Business +0.20 29.0000 +0.0500 +0.17% 29.0000 29.0000 10:24
NAMG North American Oil +0.19 1.3000 unch unch 1.3800 1.2600 12:20
FNMAI Fed Ntl Mtg Ser Q +0.18 3.7900 +0.0200 +0.53% 3.7900 3.7200 11:20
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 1.2100 +0.0100 +0.83% 1.2300 1.1900 12:19
ITEN Codesmart Holdings +0.11 2.2100 +0.0200 +0.91% 2.3500 2.2000 11:59
SGBK Stonegate Bank [Fl] +0.09 19.1100 +0.0100 +0.05% 19.1100 19.1000 11:03
NVIV Design Source Inc +0.08 4.2400 +0.0176 +0.42% 4.2400 4.1800 12:17
UMAX Umax Group Corp +0.08 2.7500 +0.0200 +0.73% 2.7500 2.7000 12:09
FMCKM Federal Home Ln Mtg unch 3.5000 unch unch 3.6000 3.4000 11:43
DDOO Discount Dental unch 0.9700 unch unch 0.9700 0.9700 09:59
LBCP Liberty Bancorp Inc unch 12.0000 unch unch 12.0000 12.0000 10:11
OBJE Obscene Jeans Corp unch 0.4800 unch unch 0.4800 0.4600 12:03
DUMA Duma Energy Corp unch 2.0100 unch unch 2.0100 2.0000 10:18
PARR Par Pete Corp unch 1.6900 unch unch 1.6900 1.6900 09:37
RWWI Avatech Solutions unch 0.9800 unch unch 0.9800 0.9800 10:25
LIQT Blue Moose Media unch 3.0000 unch unch 3.0000 2.9000 11:01
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2650 0.2650 10:19
FNMAS Fannie Mae Pfd S unch 4.8300 unch unch 4.9500 4.8200 12:15
MCEM Monarch Cement Co unch 25.0000 unch unch 25.0500 25.0000 10:21
AUGT Augme Technologies unch 0.3890 unch unch 0.3895 0.3801 12:09
DPSI Decisionpoint System unch 0.8400 unch unch 0.8400 0.8200 10:03
BRBW Brunswick Bancorp unch 4.7500 unch unch 4.7500 4.7500 11:02
DAKP Mct Holding Corp. unch 1.5500 unch unch 1.5800 1.5400 12:12
DRIO Labstyle unch 2.7500 unch unch 2.7500 2.7000 12:06
BRTX Biorestorative Thera unch 0.6500 unch unch 0.6500 0.6500 11:12
FMCKJ Freddie Mac Pfd Z unch 4.8300 unch unch 4.9000 4.7700 12:06
CLDS Cloud Star Corp -0.05 0.3490 -0.0010 -0.29% 0.3500 0.3490 10:55
WILD Wild Craze Inc -0.12 0.5000 -0.0170 -3.29% 0.5300 0.4650 11:58
ISDR Issuer Direct Corp -0.13 8.2000 -0.0500 -0.61% 8.2000 8.2000 09:59
SCRA Securealert Inc -0.14 20.5800 -0.1700 -0.82% 20.5800 20.0000 11:23
SMTP Smtp Inc -0.14 0.9900 -0.0100 -1.00% 0.9900 0.9900 10:58
PEDO Pedevco Corp. -0.15 4.0000 -0.0500 -1.23% 4.0000 4.0000 11:51
FTTN First Titan Corp. -0.18 0.6310 -0.0090 -1.41% 0.6700 0.6300 11:39
AEYE Audioeye Inc -0.21 0.4650 -0.0100 -2.11% 0.4690 0.4200 11:48
HRAA Health Rev Assurn -0.33 0.3400 -0.0100 -2.86% 0.3600 0.3400 11:15
NODB North Dallas BK&Tr -0.36 48.2000 -0.5500 -1.13% 48.2000 48.2000 11:40
SIAF Sino Agro Food Inc -0.37 0.3800 -0.0050 -1.30% 0.3930 0.3660 12:09
SNWV Sanuwave Health Inc -0.39 0.7400 -0.0250 -3.27% 0.7600 0.7000 10:19
VUZI Vuzix Corp -0.41 2.3300 -0.1900 -7.54% 2.5900 2.3000 12:14
AGIN American Graphite -0.45 0.3700 -0.0060 -1.60% 0.3799 0.3670 11:57
SOULD Soul & Vibe Interact -0.54 0.4200 unch unch 0.4700 0.3151 12:19
APPA A.P. Pharma -0.57 0.4010 -0.0090 -2.20% 0.4179 0.4000 11:57
FNMAH Federal Natl Mtg Pfd -0.57 3.4400 -0.0700 -1.99% 3.5800 3.4400 10:46
WDDD Worlds.Com Inc -0.60 0.2750 -0.0150 -5.17% 0.2950 0.2650 12:18
CTIX Cellceutix Corp -0.62 1.9900 -0.0200 -1.00% 2.0300 1.9900 12:13
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

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

DFRobot & Sensirion Unveil Cutting-Edge Formaldehyde Sensor

Game-Changing Sensor Technology Hits the Market It's not every day that two heavyweights team up and deliver something that might just shake up an entire sector. That's exactly what's happening with DFRobot and Sensirion's latest joint venture. Launching the SFA40 Formaldehyde Module, these companies are getting down and dirty with air quality detection like never before....

Big Sipz Rides RTD Wave With Vodka-Based Lyte Ade

Cracking Into a New Segment Well, it looks like Big Sipz is shaking things up with their latest concoction—Lyte Ade. In the beverage world, where spiked seltzers and canned cocktails have run riot, Big Sipz is kicking open the door to the ready-to-drink (RTD) segment with a vodka twist. This isn't just any can; we're talking about a fancy 500ml resealable Tetra Pak...

IOS Chicks to Shine on 'All Access' with Andy Garcia

How Industrial Outdoor Storage Shapes Our World You drive by them every day, those sprawling lots of trucks and containers—you might not even give them a second glance. But they're the backbone of commerce, the unsung heroes ensuring everything runs like clockwork. IOS Chicks, a trailblazing all-women commercial real estate team, is slated to unravel this world on 'All...

Latch Reports Q3 2026: Software Shines Amid Losses

Latch's Performance: A Crunch Between Software and Setbacks The stock ticker might say "LTCH," but lately, Latch Inc. is feeling more like "OUCH" for investors. While they're trumpeting a solid 18% boost in software revenue, the numbers tell a mixed story. Yeah, their software side is singing, but hardware and services took a nosedive, dragging total revenue down 18.9%...

Hornets Expand 5G Network Across New Performance Center

Boosting Connectivity with Boldyn Networks Well, the Charlotte Hornets are making moves, folks—beyond just the basketball court. Their play isn't a buzzer-beater this time but a calculated strategy to slap a 5G facelift onto their domain. Partnering with Boldyn Networks, they've spun a web of high-performance cellular sparks across both the Spectrum Center and their...

A New Era of Loyalty Commerce The winds are changing in the loyalty game, and it's about time someone shook things up. Squeez has teamed up with Qentelli, thanks to a $1 million investment, to kick-start this next wave of commerce. And boy, it's not just about money—it's like combining brains with brawn. Squeez isn't just offering loyalty programs anymore; they're...

Contract Signatures: The Black Hole of Business Time

Why Do Signatures Take Ages to Nail Down? This is what’s driving us all a bit closer to the edge. Imagine you've slogged through drafting, approvals, haggling over terms, and you think you're on the home stretch—only to discover that getting signatures is a bottleneck more tangled than a bowl of spaghetti. ContractSafe just served up another pile of stats with their...

Omni Helicopters Secures $38M in New Financing Deals

Omni Helicopters Charts New Financial Horizons When Omni Helicopters International (OHI) rawly gathers R$200 million under its financial belt, it’s clear someone’s eyeing horizons beyond the immediate. This hefty chunk, clocking in at roughly $38 million, emerges from a duo of noteworthy financing facilities and marks a strategic maneuver as OHI aligns itself for cash...

Poland Bolsters Defense with SATIM SAR Software

Poland's Defense Strategy Enters a New Era Scrap what you know about sitting around waiting for intelligence. Poland's Ministry of National Defence has jumped on a new gig with SATIM to revolutionize how they handle satellite radar imagery. This ain't child's play—this deal's all about putting the pedal to the metal with SAR, or synthetic aperture radar, analytics under...

Drowsy Driving Forum Spurs United Call for Safety Action

A Fresh Coalition Against a Familiar Foe On a brisk late October day, the National Sleep Foundation (NSF) pulled together a motley crew of road safety veterans, vehicle makers, crash sniffers, and sleep legends at the National Press Club. This wasn't just another talkfest. With an estimated 61% of U.S. adults reportedly driving while half-asleep, something finally shook...