OTC/BB Most Active Stocks Thursday, August 22, 2013 2:41:55

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

Aug 22, 2013 at 2:42 PM

OTC/BB Most Active Stocks Thursday, August 22, 2013 2:41:55 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PARR Par Pete Corp +3.63 1.7800 +0.0900 +5.33% 1.7800 1.6900 13:42
TURV Two Rivers Water Co. +2.38 0.8100 +0.1100 +15.71% 0.8100 0.8000 13:30
NROM Noble Romans Inc +2.34 1.5500 +0.2500 +19.23% 1.5500 1.2500 14:01
FNMFN Federal National Mor +2.32 7.5900 +0.5800 +8.27% 7.5900 7.3000 11:45
BYLK Baylake Corp +2.25 10.4900 +0.2300 +2.24% 10.4900 10.3500 14:22
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 14:20
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 13:56
FMCKP Freddie Mac 5.7 Pfd +1.36 7.2000 +0.2100 +3.00% 7.2000 6.9900 10:06
CRRS Corp Res Svcs Inc +1.32 3.7500 +0.2500 +7.14% 3.7500 3.4800 14:26
WTER Alkaline Water Compa +1.31 0.6000 +0.0500 +9.09% 0.6300 0.5250 14:25
FMCKN Federal Home Ln Mtg +1.28 3.6500 +0.1500 +4.29% 3.7000 3.6000 10:09
UREE U.S. Rare Earths Inc +1.23 2.4500 +0.1000 +4.26% 2.4900 2.3500 14:11
PGSI Pegasi Energy Resour +1.20 0.7100 +0.0280 +4.11% 0.7100 0.6800 14:24
DUMA Duma Energy Corp +1.14 2.0800 +0.0700 +3.48% 2.0800 2.0000 12:44
ADXS Advaxis Inc +1.13 2.8500 +0.1100 +4.01% 2.9000 2.7500 13:43
FMCCT Federal Home Loan +1.13 7.2500 +0.2500 +3.57% 7.2500 7.1000 10:30
UBIQ Ubiquity Broadcastin +1.06 12.4900 +0.0800 +0.64% 12.4900 12.4000 13:47
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
NNVC Nanoviricides Inc +0.87 1.1600 +0.0600 +5.45% 1.1820 1.0890 14:13
CATC Cambridge Bancorp +0.85 38.6500 +0.1500 +0.39% 38.7800 38.6000 12:29
FMCKK Fed Home Ln Mtg 5.0 +0.74 7.1800 +0.1500 +2.13% 7.1800 7.1300 11:27
FNMFM Fed Natl Mtg Pfd E +0.74 8.9500 +0.5500 +6.55% 8.9900 8.9500 13:31
ECAU Echo Automotive Inc +0.71 0.2736 +0.0106 +4.03% 0.2776 0.2610 13:56
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
CZICF Canadian Zinc Corp +0.66 0.6480 +0.0080 +1.25% 0.6600 0.6394 14:01
CLCN Creative Learning +0.61 1.6000 +0.1000 +6.67% 1.6000 1.4800 13:26
SFES Safestitch Medical +0.56 1.5100 +0.1600 +11.85% 1.5500 1.3500 14:19
AOIL Armada Oil Inc +0.56 0.3050 +0.0090 +3.04% 0.3050 0.2952 12:03
FCBS First Century Bnkshr +0.50 15.2000 +0.1000 +0.66% 15.2000 15.1000 14:24
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
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
ITEN Codesmart Holdings +0.33 2.2500 +0.0600 +2.74% 2.3500 2.2000 14:18
CZFS Citizens Fincl Svcs +0.33 46.7000 +0.1500 +0.32% 46.7000 46.5500 12:07
MRIC Mri Interventions +0.30 1.4000 +0.0100 +0.72% 1.4700 1.4000 14:25
PFIE Profire Energy Inc +0.28 1.7500 +0.0200 +1.16% 1.7800 1.7300 14:24
FNMAS Fannie Mae Pfd S +0.27 4.8500 +0.0200 +0.41% 4.9500 4.8200 14:26
FMFG Farmers&Merchnt Bk F +0.26 32.7000 +0.1900 +0.58% 32.7000 32.5000 10:32
XBTC Xhibit Corp. +0.25 1.4500 -0.0700 -4.61% 1.7000 1.4000 14:26
TPCS Techprecision Corp +0.24 0.5200 +0.0200 +4.00% 0.5300 0.4560 13:05
FNMA Fannie Mae +0.24 1.3200 +0.0200 +1.54% 1.3300 1.3000 14:26
APPA A.P. Pharma +0.24 0.4139 +0.0039 +0.95% 0.4179 0.4000 14:01
LBMH Liberator Medical Hl +0.22 1.4800 +0.0100 +0.68% 1.5300 1.4600 13:50
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
SGBK Stonegate Bank [Fl] +0.19 19.1200 +0.0200 +0.10% 19.1200 19.1000 14:08
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
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 14:25
FNMAG Fannie Mae 5.375 I +0.14 7.3500 +0.0200 +0.27% 7.3500 7.3500 09:30
AUGT Augme Technologies +0.09 0.3900 +0.0010 +0.26% 0.3900 0.3801 13:53
NAMG North American Oil +0.06 1.3100 +0.0100 +0.77% 1.3800 1.2600 14:25
FMAO Farmers & Merch Banc unch 21.2500 unch unch 21.2500 21.2500 13:22
NSSI Network-1 Sec Solu unch 1.7000 unch unch 1.7000 1.6600 13:51
GOJO Graphon Corp unch 0.4200 +0.0001 +0.02% 0.4349 0.3720 13:25
DRIO Labstyle unch 2.7500 unch unch 2.7500 2.7000 12:26
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 13:55
BRTX Biorestorative Thera unch 0.6500 unch unch 0.6500 0.6500 13:45
GTHP Guided Therapeutics unch 0.7000 unch unch 0.7055 0.6940 13:19
FMCKM Federal Home Ln Mtg unch 3.5000 unch unch 3.6000 3.4000 13:01
LBCP Liberty Bancorp Inc unch 12.0000 unch unch 12.0000 12.0000 10:11
FMCC Freddie Mac unch 1.2100 +0.0100 +0.83% 1.2300 1.1900 14:21
FMCKJ Freddie Mac Pfd Z unch 4.8300 unch unch 4.9000 4.7700 14:00
SHPR Poly Shield Technolo unch 0.4400 unch unch 0.4400 0.4300 13:17
HLAN Heartland Banccorp unch 32.3000 unch unch 32.3000 32.3000 13:53
AMZG American Eagle Energ unch 2.0300 unch unch 2.0600 2.0300 13:26
FTTN First Titan Corp. unch 0.6399 -0.0001 -0.02% 0.6700 0.5900 13:46
OBJE Obscene Jeans Corp unch 0.4600 -0.0200 -4.17% 0.4800 0.4600 14:24
MCEM Monarch Cement Co unch 25.0000 unch unch 25.0500 25.0000 10:21
DPSI Decisionpoint System unch 0.8400 unch unch 0.8400 0.8200 10:03
OMTK Omnitek Engineering unch 2.1000 unch unch 2.1000 2.0500 14:13
RWWI Avatech Solutions unch 0.9800 unch unch 0.9800 0.9800 10:25
CLDS Cloud Star Corp -0.05 0.3490 -0.0010 -0.29% 0.3500 0.3200 13:07
UMAX Umax Group Corp -0.08 2.7100 -0.0200 -0.73% 2.7500 2.7000 13:52
WDDD Worlds.Com Inc -0.08 0.2880 -0.0020 -0.69% 0.2950 0.2650 14:04
IRHC Infinity Resources -0.10 2.6400 -0.0100 -0.38% 2.6400 2.6400 13:40
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 0.9500 13:56
PEDO Pedevco Corp. -0.15 4.0000 -0.0500 -1.23% 4.0000 4.0000 13:49
UBMI United Bancorp [Mi] -0.17 6.3300 -0.0200 -0.31% 6.3500 6.2000 13:29
TTNP Titan Pharma Inc -0.17 0.6300 -0.0029 -0.46% 0.6329 0.6101 13:38
SOULD Soul & Vibe Interact -0.21 0.4000 -0.0200 -4.76% 0.4700 0.3151 14:20
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
STVI Snap Interactive -0.28 0.7500 -0.0200 -2.60% 0.8800 0.7500 14:10
NVIV Design Source Inc -0.30 4.1800 -0.0424 -1.00% 4.2500 4.1800 14:26
WILD Wild Craze Inc -0.31 0.4750 -0.0420 -8.12% 0.5300 0.4650 14:12
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 14:24

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

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...

Chad Tucker's Sequel Explores Deep Spiritual Themes

An Honest Take: Faith, Growth, and Surrender A player in the world of spiritual growth literature has stepped up again, and it ain't holding back. Chad Tucker, a name perhaps familiar to folks following transformation tales soaked with faith, has released a beefy sequel to his first hit: The Lord in Us: If You Can Love an Enemy, You Can Love Anyone. Well, now he's back...

WareSpace Expands Reach With $36.5M Acquisitions

WareSpace Makes Strategic Moves in Tight Markets In a bold gamble, WareSpace dropped $36.5 million to snag fresh industrial real estate in Miami Gardens, Florida, and South San Francisco, California. These aren't random picks, mind you. They're strategic grabs in markets where finding space ain't easier than winning the lottery. With more than 210 flexible units for small...

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...

American Savings Bank Surges 6% on NYSE Debut

American Savings Bank Lands with a Bang on NYSE Who would have thought American Savings Bank's (NYSE: ASBH) entry onto the stock market would start with such gusto? It's not every day you see a debut that impressive, with shares soaring 6.25% right out of the gate. Guess it's safe to say the folks over at ASBH did something right in the lead-up to their NYSE launch. CEO...

Omneky Integrates AI Growth Agent With Slack for Ads

Omneky's New Move: AI Growth Agent Meets Slack Picture this: You've got a marketing team hustling in the digital age, and now they've got a new ally. Omneky, the big-wig in autonomous AI growth, has snuck its AI Growth Agent right into Slack. This isn't just a party trick during Dreamforce week in San Francisco. This is Omneky throwing another cog into the advertising...

Celebrating Appalachian Soul with Aristotle Jones

Igniting a Celebration of Appalachian Soul Now here's a sound that hits you right in the gut. Aristotle Jones, known out there as the 'Appalachian Soul Man,' is making a big move. He's laying out the plan to make July the Appalachian Soul Month. This fellow isn't shy about celebrating the deep roots of Appalachian music, dropping his album Appalachian Soul Power and a new...

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...

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...

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....