OTC/BB Most Active Stocks Thursday, August 22, 2013 1:38:56

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

Aug 22, 2013 at 1:39 PM

OTC/BB Most Active Stocks Thursday, August 22, 2013 1:38:56 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
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 +2.06 1.5000 +0.2000 +15.38% 1.5500 1.2500 12:46
PARR Par Pete Corp +1.96 1.7200 +0.0300 +1.78% 1.7200 1.6900 12:41
BYLK Baylake Corp +1.93 10.4500 +0.1900 +1.85% 10.4500 10.3500 12:43
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
DIRI Direct Insite Cp +1.68 1.6330 +0.1330 +8.87% 1.8000 1.4800 13:12
VPIG Virtual Piggy Inc +1.59 2.0800 +0.0800 +4.00% 2.0800 2.0000 13:19
AMBZ American Business +1.49 29.3500 +0.4000 +1.38% 29.3500 28.9500 13:05
FNMAT Federal Natl Pfd T +1.37 7.6000 +0.1000 +1.33% 7.6500 7.5000 12:22
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
DUMA Duma Energy Corp +1.14 2.0800 +0.0700 +3.48% 2.0800 2.0000 12:44
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
WTER Alkaline Water Compa +1.07 0.6000 +0.0500 +9.09% 0.6300 0.5250 13:21
UBIQ Ubiquity Broadcastin +1.06 12.4900 +0.0800 +0.64% 12.4900 12.4000 12:54
NNVC Nanoviricides Inc +1.01 1.1700 +0.0700 +6.36% 1.1820 1.0890 12:59
FVRG Forevergreen Worldwi +0.98 0.5900 +0.0500 +9.26% 0.5900 0.5000 11:51
FNMAS Fannie Mae Pfd S +0.93 4.9000 +0.0700 +1.45% 4.9500 4.8200 13:11
FSRL First Reliance Bk SC +0.92 1.6500 +0.1000 +6.45% 1.6500 1.6500 12:06
UREE U.S. Rare Earths Inc +0.90 2.4500 +0.1000 +4.26% 2.4900 2.3500 13:18
CATC Cambridge Bancorp +0.85 38.6500 +0.1500 +0.39% 38.7800 38.6000 12:29
ECAU Echo Automotive Inc +0.80 0.2750 +0.0120 +4.56% 0.2776 0.2610 12:58
PGSI Pegasi Energy Resour +0.80 0.7000 +0.0180 +2.64% 0.7000 0.6800 13:07
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
FNMAM Fannie Mae 5.81 H +0.71 7.2900 +0.1300 +1.82% 7.2900 7.0100 11:15
NEPH Nephros Inc. +0.67 1.5000 +0.0500 +3.45% 1.5000 1.5000 10:06
CRRS Corp Res Svcs Inc +0.63 3.6300 +0.1300 +3.71% 3.7500 3.4800 12:46
CLCN Creative Learning +0.61 1.6000 +0.1000 +6.67% 1.6000 1.4800 11:42
SFES Safestitch Medical +0.60 1.5200 +0.1700 +12.59% 1.5500 1.3500 13:17
AOIL Armada Oil Inc +0.56 0.3050 +0.0090 +3.04% 0.3050 0.2952 12:03
VASO Vasomedical Inc +0.44 0.2590 +0.0100 +4.02% 0.2700 0.2302 12:59
DMPI Delmar Pharma +0.43 1.1000 +0.0300 +2.80% 1.1500 1.1000 11:24
STVI Snap Interactive +0.41 0.8000 +0.0300 +3.90% 0.8800 0.7700 12:45
FMCKI Federal Home Loan +0.41 3.8000 +0.0500 +1.33% 3.8500 3.7500 09:35
XXII 22Nd Cent +0.37 1.2300 +0.0300 +2.50% 1.2300 1.1500 13:21
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
CZFS Citizens Fincl Svcs +0.33 46.7000 +0.1500 +0.32% 46.7000 46.5500 12:07
MRIC Mri Interventions +0.30 1.4200 +0.0300 +2.16% 1.4700 1.4000 13:22
FMFG Farmers&Merchnt Bk F +0.26 32.7000 +0.1900 +0.58% 32.7000 32.5000 10:32
XBTC Xhibit Corp. +0.25 1.6000 +0.0800 +5.26% 1.7000 1.5500 12:37
TPCS Techprecision Corp +0.24 0.5200 +0.0200 +4.00% 0.5300 0.4560 13:05
LBMH Liberator Medical Hl +0.22 1.4800 +0.0100 +0.68% 1.5300 1.4600 12:49
ENSV Enservco Corpporatio +0.21 1.4700 +0.0200 +1.38% 1.4800 1.4500 13:19
FMCCM Freddie Mac Noncum +0.20 7.0000 +0.0500 +0.72% 7.0000 6.9600 11:35
AMZG American Eagle Energ +0.20 2.0400 +0.0100 +0.49% 2.0600 2.0400 13:19
TNTY Trunity Holdings +0.19 0.4100 +0.0100 +2.50% 0.4100 0.4100 12:57
FNMAI Fed Ntl Mtg Ser Q +0.18 3.7900 +0.0200 +0.53% 3.7900 3.7200 11:20
ITEN Codesmart Holdings +0.17 2.2200 +0.0300 +1.37% 2.3500 2.2000 13:20
CWBK Commercewest Bk [Ca] +0.15 13.2500 +0.0500 +0.38% 13.3500 12.8500 13:09
WSGP Western Graphite Inc +0.15 0.2700 +0.0050 +1.89% 0.2700 0.2650 13:23
FNMAG Fannie Mae 5.375 I +0.14 7.3500 +0.0200 +0.27% 7.3500 7.3500 09:30
FMCKJ Freddie Mac Pfd Z +0.13 4.8400 +0.0100 +0.21% 4.9000 4.7700 13:02
FNMA Fannie Mae +0.12 1.3200 +0.0200 +1.54% 1.3300 1.3000 13:23
NVIV Design Source Inc +0.04 4.1900 -0.0324 -0.77% 4.2500 4.1800 13:23
FMCKM Federal Home Ln Mtg unch 3.5000 unch unch 3.6000 3.4000 13:01
DDOO Discount Dental unch 0.9700 unch unch 0.9700 0.9700 09:59
DAKP Mct Holding Corp. unch 1.5500 unch unch 1.5800 1.5400 12:12
LBCP Liberty Bancorp Inc unch 12.0000 unch unch 12.0000 12.0000 10:11
GTHP Guided Therapeutics unch 0.7000 unch unch 0.7055 0.6940 13:19
MCEM Monarch Cement Co unch 25.0000 unch unch 25.0500 25.0000 10:21
DRIO Labstyle unch 2.7500 unch unch 2.7500 2.7000 12:26
AUGT Augme Technologies unch 0.3890 unch unch 0.3900 0.3801 13:11
UMAX Umax Group Corp unch 2.7300 unch unch 2.7500 2.7000 13:14
LIQT Blue Moose Media unch 3.0000 unch unch 3.0000 2.9000 11:01
SITO Single Touch Systems unch 0.6000 unch unch 0.6000 0.5700 13:08
RWWI Avatech Solutions unch 0.9800 unch unch 0.9800 0.9800 10:25
PFIE Profire Energy Inc unch 1.7300 unch unch 1.7800 1.7300 12:46
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
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1100 19.1000 12:52
BRTX Biorestorative Thera unch 0.6500 unch unch 0.6500 0.6500 11:12
CZICF Canadian Zinc Corp unch 0.6400 unch unch 0.6600 0.6394 13:03
SHPR Poly Shield Technolo unch 0.4400 unch unch 0.4400 0.4300 13:17
GOJO Graphon Corp unch 0.4200 +0.0001 +0.02% 0.4349 0.3720 13:00
NAMG North American Oil unch 1.3200 +0.0200 +1.54% 1.3800 1.2600 13:23
FMCC Freddie Mac unch 1.2100 +0.0100 +0.83% 1.2300 1.1900 13:22
SOULD Soul & Vibe Interact unch 0.4200 unch unch 0.4700 0.3151 13:11
WILD Wild Craze Inc -0.05 0.5100 -0.0070 -1.35% 0.5300 0.4650 13:13
CLDS Cloud Star Corp -0.05 0.3490 -0.0010 -0.29% 0.3500 0.3200 13:07
IRHC Infinity Resources -0.10 2.6400 -0.0100 -0.38% 2.6400 2.6400 12:47
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
SCRA Securealert Inc -0.14 20.5800 -0.1700 -0.82% 20.5800 20.0000 11:23
PEDO Pedevco Corp. -0.15 4.0000 -0.0500 -1.23% 4.0000 4.0000 11:51
TTNP Titan Pharma Inc -0.17 0.6300 -0.0029 -0.46% 0.6329 0.6101 13:07
NWBN New Resource Bank CA -0.23 4.6500 -0.0500 -1.06% 4.7000 4.6500 13:00
SNWV Sanuwave Health Inc -0.25 0.7490 -0.0160 -2.09% 0.7600 0.7000 12:34
OBJE Obscene Jeans Corp -0.29 0.4600 -0.0200 -4.17% 0.4800 0.4600 13:13
CTIX Cellceutix Corp -0.31 2.0000 -0.0100 -0.50% 2.0300 1.9900 13:19
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
ARTH Almah Inc -0.36 0.3800 -0.0350 -8.43% 0.4150 0.3800 13:22
SIAF Sino Agro Food Inc -0.37 0.3800 -0.0050 -1.30% 0.3930 0.3660 12:58
BFDI Brekford Intl Corp -0.39 0.5600 -0.0500 -8.20% 0.6000 0.5500 13:21
WDDD Worlds.Com Inc -0.40 0.2800 -0.0100 -3.45% 0.2950 0.2650 13:16

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Everfi & Clemente Foundation Elevate Education in Puerto Rico

Uniting Forces for Educational Empowerment You see, when philanthropic giants like the Roberto Clemente Foundation and savvy edu-tech players like Everfi decide to join hands, big things tend to happen, and Puerto Rico’s students might just be on the brink of something game-changing. Beyond the Baseball Field What the late Roberto Clemente achieved with a baseball and a...

Surfshark's No-Logs Policy Gets KPMG Backing

Surfshark's Commitment to Privacy Pardon my grizzled voice, but in today's world, where digital privacy often feels like a myth, having a VPN that sticks to its guns about not keeping logs is rare enough to make you look twice. Well, here comes Surfshark, loudly touting yet another seal of approval from one of the Big Four—KPMG. Not the first time for these folks, but...

Aviation Expo Draws Crowds, Revitalizing Future Pilots

Youth Flock to Aviation's Future at Rider Jet Center On a crisp November day in Hagerstown, Maryland, the Rider Jet Center became a hive of ambition and dreams as the 20th Aviation Education & Career Expo unfolded. The whole shebang kicked off like an airport on a holiday weekend, bustling and packed. Over 1,100 students—full of questions, hopes, and the typical teen...

GAC's AION i60 Rolls Out Overseas with Bold Ambitions

New Horizons for GAC's AION i60 Picture this: November 7, just another balmy day in Jakarta, yet something big was brewing in the streets—a fresh contender stepped into the global NEV arena. Introducing the AION i60, the latest model from China's GAC Group, now making waves overseas. With more than 100,000 sales back home, this is GAC's bold move to spread its wings on...

Cemig and Huawei's Bold Network Leap: Power Up

Taking the Leap in Brazil's Power Grid In Brazil, energy distribution's a whole different beast, and boy, is it complicated! Cemig found out the hard way that relying on public networks was a risky bet. Consistently bad. With a measly 50% coverage in Brazil's vast lands, you're looking at a communications nightmare, especially in the back of beyond where grid faults could...

Maritime Launch's Bold Q3 Surge Amid Space Race

Rockets, Revenue, and a Bold New Path You ever hear about a spaceport tucked away in the toes of Nova Scotia, making waves with its third-quarter earnings? Well, that's exactly what's cooking over at Maritime Launch Services. These folks have managed to turn a zero into hero in a flash, reporting $5.6 million in revenue and a snug $3.5 million in net income for Q3 2026....

Innovative Towel Keeps Beachgoers Relaxed and Happy

Making Waves at the Beach, Literally Ever been lounging at the beach, wrestling with a rebellious towel that refuses to stay put? A West Coast inventor's tackled that pesky problem head-on with their latest creation: the SECURE LOUNGE TOWEL. From sunny California, this game-changing towel hits you with some serious brainwaves of convenience, keeping that sandy mess at bay...

Global Case Studies in Poverty Reduction Spotlighted

A Fresh Spotlight on Poverty Reduction Efforts Amid the clamor of social and economic challenges, 126 stellar case studies of poverty reduction just took center stage at a seminar in Beijing. These admired initiatives emerged from the seventh global solicitation, chosen from a pile of 890 entries submitted by do-gooders and organizations spanning 31 countries. If you've...

Golden State Dermatology Expands with Sparks Clinic Launch

Northern Nevada's New Name in Dermatology Take a stroll down Ion Drive in Sparks, and you'll find a fresh face in town—and we're not talking about a new coffee shop. Nope, it's something with a lot more skin in the game. Golden State Dermatology (GSD) is setting up shop at 5070 Ion Drive, Suite 201, and the doors are wide open for locals seeking dermatological care. A...

Eligible Inc Earns X12 Certification, Boosting Efficiency

Highlighting a Key Milestone for Eligible Inc Eligible Inc, that name might not mean much to your average Jane or Joe, but in the inner circles of healthcare administration, it's making serious waves. On November 12, 2026, they proudly announced bagging the X12 Certification Seals for pivotal operations. This ain't just the company handing out participation...