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

Dana-Farber Integrates IconPCR for Precise cfDNA Sequencing

Innovating Precision in cfDNA Sequencing One day you're trudging along old paths, and the next, technology throws you a curveball that's too critical to ignore. That's the scene at Dana-Farber Cancer Institute with their latest lab upgrade. They've bent the knee to integrate n6's iconPCR system into their toolkit for liquid biopsy research—a move that's caught my...

Euroandinos Paita Closes Consent for 2037 Notes

Port Strategy and Financial Implications Terminales Portuarios Euroandinos Paita S.A., nestled in the Peruvian transport sector, has been tight-rope walking through its debt landscape. Announcing a successful consent solicitation on November 13, 2026, they've taken a significant step towards reconfiguring their long-term financing game. This puppet show of paperwork...

iQIYI's Global Reach Grows with Awards Recognition

Tony Leung Steals the Spotlight In the theater of Asian cinema, Tony Ka-fai Leung delivers a top-tier performance, earning him the Best Actor award at the Golden Rooster Awards for iQIYI's film "The Shadow's Edge." Now, let's not kid ourselves, snagging one of these prestigious awards is no walk in the park. It's fair to say both this recognition and his first-time win at...

GTEC Faces Nasdaq Bid Price Compliance Challenge

Greenland Technologies in a Tight Spot Man, stocks can be as unpredictable as a cat on a hot tin roof, and Greenland Technologies Holding Corporation (Nasdaq: GTEC) just got a cold splash of reality from Nasdaq. On November 10, 2026, they were handed a Notification Letter that ain’t exactly a love note. Their shares slipped below the one-buck hurdle, and Nasdaq isn’t...

Lei Zhang's Bold Strategy: AI Meets Clean Energy

Mapping the Future of AI and Energy Dive headfirst into the world of tech, and you'll quickly stumble upon two giants: Artificial Intelligence and clean energy. Lei Zhang, Founder and Chairman of Envision, is the maverick melding these two into a cohesive force. Recently recognized as a Titan in TIME100 Climate 2026, Lei's vision is turning heads and setting benchmarks...

Millrose Faces Investor Deadline in Class Action Lawsuit

Shakeup at Millrose Properties: Investor Alert! Alright, folks, gather around. We got a situation brewing with Millrose Properties, Inc. (NYSE: MRP) that's catching the attention of anyone who's hauled their portfolio through the storms and sunshine of the stock market. A class action lawsuit's knocking at the door, and any daydreaming investor who snatched up shares...

Endava Faces Class Action: Investor Reactions and Next Steps

Trouble at Endava: Leadership Shakeup and Financial Concerns So, here's the kicker—Endava's got itself into one mighty mess worth chewing over with your morning coffee. When your top brass drops like flies, and you're fumbling your financials, investors start sweating bullets. On October 28, 2026, Endava plc (NYSE: DAVA) confesses to some serious accounting missteps....

PangeAI and Sky Blue Transform Data Center Decisions

Just when you thought the incessant trials of picking a prime data center site couldn’t get any more grueling or expensive, enter PangeAI and its brand-new ally, Sky Blue Impact. These tech firms have partnered up to speed up what has traditionally been a sluggish, pricey process. Here’s the deal: PangeAI’s geospatial AI platform lets Sky Blue dodge the usually...

Essity's SEK 850m Bet: Expanding Lilla Edet Facility

Essity Doubling Down on Hygiene Hygiene is something you can't compromise on, and Essity gets that. They're shelling out a cool SEK 850 million into their production facility at Lilla Edet in Sweden—no small change, even in the grand scheme of corporate investment. Why the Massive Investment? It's not just about throwing money around; this move is strategic. Essity’s...

Procon Uses Robotics to Revamp Cruise Terminal 5

Building Bigger with Robotics at Port Canaveral Robots on a construction site sounds like sci-fi, right? But it's the reality at Port Canaveral's Cruise Terminal 5, where Procon is rolling out its robotic tech magic. This ain't your everyday wrench-and-spanner job; we're talking remote-controlled bots capturing 360-degree images. “Regular reality capture can help teams...