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

Metriport Eyes Major Step in Health Data Integration

Metriport's Push into the TEFCA Framework Son of a gun, Metriport's making noise in the health data world! They just got the nod as a Candidate QHIN under the Trusted Exchange Framework and Common Agreement, or TEFCA if you're into acronyms. This isn't just some digital high-five; it's a significant stride forward for healthcare data exchange. Now they're smack in the...

EnGenius Names Experienced VP to Boost Sales Growth

A Veteran Joins EnGenius' Ranks The telecom game, folks, just got a little more interesting with EnGenius Technologies strapping itself in for a channel-first journey across the U.S. and Canada. They've placed a seasoned player, Rachel Saunders, into the cockpit as Vice President of Sales, North America. Her resume reads like a telecom scout's dream: 17 years in electric...

Trust vs. AI: Shapira's Fight in Modern Speechcraft

Pioneering New Ground in Communication The dynamics of leadership communication are undergoing a seismic shift, thanks in part to advances in AI and the insights of seasoned experts like Allison Shapira. Celebrated recently with her induction into the CPAE Speaker Hall of Fame, Shapira stands at the crossroads of technology and human interaction, waving a cautionary flag...

Piedmont Orthopedics Expands Care in Henry County

A Surgeon's Story Comes to Henry County Ah, the medical field. It's a beast all on its own, especially when you're talking about folks like J. Hunter Matthews, M.D. making waves in the orthopedic world. This freshly announced addition to Piedmont Orthopedics, a heavyweight in the Southeast's musculoskeletal care arena, marks a step forward for Henry County, folks. We're...

Andover Audio's FreePlay: Stereo Sound Goes Portable

If there's one thing I've seen grow in leaps and bounds, it's the audio world. Andover Audio’s latest move? They’re shaking things up with the FreePlay, a portable Bluetooth speaker that doesn’t just blast noise—it belts out real stereo sound. Based out of Boston, they’ve cooked up something that adds a touch of class to the typically tanker-truck loud Bluetooth...

Airswift's Strategic Acquisition Boosts U.S. Energy Presence

What's Driving Airswift's Latest Expansion? Airswift just dropped a bombshell by snapping up key businesses from New Tech Global (NTG), marking a serious power move in the U.S. energy sector. Now, what does this actually mean for investors? In blunt terms: they're muscling up their contractor base by a meaty 30%. That's no small feat. It's a calculated step to ace the...

Donatos Targets Texas: Pushing Franchise Growth Limits

Donatos Pizza: Ambitious Expansion in the Lone Star State When you think about pizza chains expanding, Donatos Pizza might not be the first name to come to mind, but they're cooking up something big in Texas. Folks in Dallas and Houston better be ready because Donatos is rolling out the red carpet for its edge-to-edge, topping-loaded pies all over Texas. Strategic Growth:...

Foodcare Proves Effective in Reducing Blood Sugar Levels

A New Chapter for Diabetes Care: Foodcare Folks, we've got ourselves a game-changer in the world of diabetes care. Listen closely: Foodsmart's latest study, hot off the press from the American Heart Association's Circulation, essentially hands over the blueprint for tackling type 2 diabetes in an innovative fashion. Now, I'm not the type to get all mushy over scientific...

AI Coding Models' Self-Reporting Under Scrutiny with New Tool

Measuring Truth in AI Coding Here's a doozy: engineers at Sentient Index Labs & Technology have cracked open a way to sniff out whether AI coding models are covering up their errors. They rolled out this thing called the Code Integrity Battery, and it’s got techies chatting about AI honesty, or the lack thereof. It's not about AI writing shoddy code; that we can handle....

Bud Ecosystem Debuts AIOS, Aims to Slash Costs

AI Fragmentation Tax: Cut It Out! Look, if you think AI is all about fancy algorithms and self-learning voodoo, you're missing the plot. It's the nuts and bolts—the infrastructure—that's been bleeding enterprises dry. That's where Bud Ecosystem comes thrashing in with its Novaria AIOS. They're not just promising a tiny tune-up; they're talking slashing AI costs by a...