OTC/BB Most Active Stocks Friday, August 23, 2013 11:16:43

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

Aug 23, 2013 at 11:17 AM

OTC/BB Most Active Stocks Friday, August 23, 2013 11:16:43 AM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PARR Par Pete Corp +3.10 1.7200 +0.0700 +4.24% 1.7600 1.6500 10:15
TRII Trio Resources Inc +1.85 0.9500 +0.2690 +39.50% 0.9500 0.7500 09:44
BRTX Biorestorative Thera +1.79 0.7400 +0.1030 +16.17% 0.7400 0.7400 09:30
PVLY Premier Valley Bk CA +1.62 6.2000 +0.2000 +3.33% 6.2000 6.2000 09:35
CZICF Canadian Zinc Corp +1.45 0.6500 +0.0153 +2.41% 0.6500 0.6403 09:46
WTER Alkaline Water Compa +1.28 0.6500 +0.0550 +9.24% 0.6500 0.5980 11:01
ITEN Codesmart Holdings +1.27 2.5800 +0.3300 +14.67% 2.5900 2.2600 11:00
IRHC Infinity Resources +0.92 2.7200 +0.0900 +3.42% 2.7200 2.6300 10:07
SNGX Soligenix Inc. +0.92 1.6500 +0.0700 +4.43% 1.6630 1.6300 10:20
UREE U.S. Rare Earths Inc +0.91 2.4500 +0.1000 +4.26% 2.5500 2.3400 10:19
GAMR Great American Group +0.89 0.3195 +0.0195 +6.50% 0.3195 0.2950 10:34
FMCCS Fed Homeln Pfd +0.81 7.1500 +0.1000 +1.42% 7.1500 7.1500 10:23
HRAA Health Rev Assurn +0.81 0.3500 +0.0250 +7.69% 0.3500 0.3500 10:48
AMPD Amp Holding Inc. +0.81 0.2900 +0.0150 +5.45% 0.2900 0.2800 10:22
RWWI Avatech Solutions +0.75 0.9900 +0.0100 +1.02% 0.9900 0.9800 10:27
AEYE Audioeye Inc +0.62 0.4795 +0.0295 +6.56% 0.4795 0.4450 10:31
CTIX Cellceutix Corp +0.61 2.0000 +0.0100 +0.50% 2.0200 1.9700 10:57
DAKP Mct Holding Corp. +0.61 1.6000 +0.0400 +2.56% 1.6200 1.5600 10:37
AMBZ American Business +0.60 29.3500 unch unch 29.5000 29.3500 11:00
FNMAL Fed Natl Mtg Pfd M +0.60 7.0500 +0.1500 +2.17% 7.2000 7.0500 10:19
XBTC Xhibit Corp. +0.44 1.6500 +0.1000 +6.45% 1.7000 1.6000 10:59
CRRS Corp Res Svcs Inc +0.43 3.8900 +0.1000 +2.64% 3.9000 3.7500 10:39
FMCKJ Freddie Mac Pfd Z +0.40 4.8600 +0.0300 +0.62% 4.8600 4.8000 10:54
OMTK Omnitek Engineering +0.37 2.1200 +0.0200 +0.95% 2.1200 2.1000 10:10
FMCC Freddie Mac +0.28 1.2200 +0.0200 +1.67% 1.2600 1.2000 11:01
NNVC Nanoviricides Inc +0.28 1.1700 +0.0200 +1.74% 1.1900 1.1500 10:45
STVI Snap Interactive +0.28 0.7900 +0.0190 +2.46% 0.7900 0.7800 10:47
TQLA Montalvo Spirits In +0.26 0.4132 +0.0082 +2.02% 0.4150 0.4000 10:35
LBMH Liberator Medical Hl +0.24 1.5100 +0.0100 +0.67% 1.5300 1.5100 10:52
ECAU Echo Automotive Inc +0.20 0.2750 +0.0030 +1.10% 0.2750 0.2720 10:33
FNMAK Federal Natl Pfd N +0.17 7.0600 +0.0500 +0.71% 7.0600 7.0600 09:38
SFES Safestitch Medical +0.14 1.5200 +0.0400 +2.70% 1.5500 1.4500 10:54
FNMA Fannie Mae +0.12 1.3300 +0.0100 +0.76% 1.3800 1.3100 11:01
VUZI Vuzix Corp +0.11 2.2800 -0.0200 -0.87% 2.4000 2.2600 11:01
FMAR First Mariner Bancor +0.11 1.5000 unch unch 1.5500 1.5000 11:00
ENSV Enservco Corpporatio +0.10 1.4700 +0.0100 +0.68% 1.4700 1.4700 10:20
FMCCH Freddie Mac 5.10 Pfd +0.07 7.3100 +0.0100 +0.14% 7.3100 7.3100 09:33
SNWV Sanuwave Health Inc unch 0.7500 unch unch 0.7500 0.7500 09:30
SCZC Santa Cruz Cty Bk CA unch 17.2500 unch unch 17.2500 17.2500 09:41
ARTH Almah Inc unch 0.3999 unch unch 0.4000 0.3801 10:43
MAXD Max Sound Corp unch 0.2650 unch unch 0.2650 0.2510 09:32
DDOO Discount Dental unch 0.8600 unch unch 0.8800 0.8600 10:18
PFIE Profire Energy Inc unch 1.7500 unch unch 1.7500 1.7500 10:28
WDDD Worlds.Com Inc unch 0.2780 unch unch 0.2800 0.2780 10:10
OBJE Obscene Jeans Corp unch 0.4799 -0.0001 -0.02% 0.4900 0.4600 10:52
BFDI Brekford Intl Corp unch 0.6000 unch unch 0.6000 0.5970 10:35
GOJO Graphon Corp unch 0.4190 unch unch 0.4200 0.3900 10:51
CRVW Careview Comm Inc unch 0.6100 unch unch 0.6100 0.6100 10:03
TTNP Titan Pharma Inc unch 0.6300 unch unch 0.6300 0.6100 10:27
FNMAG Fannie Mae 5.375 I unch 7.3500 unch unch 7.3500 7.1000 09:53
FRAF Franklin Finl Svcs unch 15.9000 unch unch 16.5000 15.9000 10:51
SRCO Sparta Comm Services unch 0.6100 unch unch 0.6300 0.6100 10:55
ERFB Erf Wireless Inc unch 0.4600 unch unch 0.4700 0.4500 10:40
FTTN First Titan Corp. unch 0.6400 +0.0001 +0.02% 0.6499 0.6400 10:04
ADXS Advaxis Inc unch 2.8000 unch unch 2.8000 2.8000 10:25
PTRC Petro River Oil Corp unch 0.2900 unch unch 0.2900 0.2700 10:27
FNMAT Federal Natl Pfd T unch 7.6000 unch unch 7.6000 7.6000 10:40
GTHP Guided Therapeutics unch 0.6940 unch unch 0.6946 0.6940 09:52
SITO Single Touch Systems unch 0.5500 -0.0500 -8.33% 0.6000 0.5500 10:58
DRIO Labstyle unch 2.7600 unch unch 2.7600 2.7600 10:50
AOIL Armada Oil Inc unch 0.3050 unch unch 0.3050 0.3050 09:38
BSSP Bassline Productions unch 1.8000 unch unch 1.8000 1.8000 09:30
UMAX Umax Group Corp unch 2.7500 unch unch 2.7500 2.7000 10:47
DMPI Delmar Pharma unch 1.1300 unch unch 1.1300 1.1300 10:19
HLAN Heartland Banccorp -0.02 32.2800 -0.0200 -0.06% 32.2800 32.2800 09:43
DIRI Direct Insite Cp -0.04 1.6300 -0.0030 -0.18% 1.6500 1.6300 10:19
UBIQ Ubiquity Broadcastin -0.12 12.4700 -0.0100 -0.08% 12.4700 12.4600 10:27
PROP Propell Corp -0.13 0.3923 -0.0026 -0.66% 0.3950 0.3600 10:38
NROM Noble Romans Inc -0.20 1.4800 -0.0200 -1.33% 1.5000 1.2700 09:46
SCRA Securealert Inc -0.27 20.0000 -0.3200 -1.57% 20.3200 20.0000 09:31
CALVF Caledonia Mining Cp -0.29 0.8200 -0.0124 -1.49% 0.8500 0.8200 10:45
AUGT Augme Technologies -0.37 0.3850 -0.0040 -1.03% 0.3900 0.3801 10:57
PEDO Pedevco Corp. -0.42 3.9000 -0.1000 -2.50% 3.9000 3.9000 10:33
SOULD Soul & Vibe Interact -0.46 0.3800 -0.0400 -9.52% 0.4500 0.3500 10:43
ZERO Save The World Air I -0.47 1.4400 -0.0500 -3.36% 1.5000 1.4200 11:01
FMCKK Fed Home Ln Mtg 5.0 -0.50 7.1500 -0.1000 -1.38% 7.1500 7.1500 09:33
FNMAS Fannie Mae Pfd S -0.53 4.8500 -0.0400 -0.82% 4.9000 4.8500 10:36
NAMG North American Oil -0.58 1.2300 -0.0800 -6.11% 1.3200 1.1600 10:58
MRIC Mri Interventions -0.58 1.4000 -0.0200 -1.41% 1.4400 1.4000 10:40
FMCKO Fed Home Ln Mtg -0.67 3.5000 -0.0600 -1.69% 3.5000 3.5000 09:54
FNMAP Fannie Mae Pfd F -0.70 7.1000 -0.1800 -2.47% 7.1000 7.1000 10:58
WSGP Western Graphite Inc -0.72 0.2650 -0.0250 -8.62% 0.2899 0.2650 10:33
SIAF Sino Agro Food Inc -0.74 0.3810 +0.0010 +0.26% 0.3810 0.3700 10:58
VPIG Virtual Piggy Inc -0.77 2.0500 -0.0400 -1.91% 2.0900 2.0100 10:32
AMZG American Eagle Energ -0.78 2.0000 -0.0400 -1.96% 2.0300 2.0000 10:14
APPA A.P. Pharma -0.80 0.4001 -0.0128 -3.10% 0.4099 0.4001 10:49
WILD Wild Craze Inc -0.83 0.3750 -0.0900 -19.35% 0.4850 0.3400 10:57
NVIV Design Source Inc -0.90 3.9500 -0.1840 -4.45% 4.0100 3.6100 11:00
NSSI Network-1 Sec Solu -0.98 1.6700 -0.0300 -1.76% 1.6700 1.6700 10:36
XXII 22Nd Cent -1.01 1.2000 -0.0300 -2.44% 1.2000 1.1500 10:56
CZFS Citizens Fincl Svcs -1.15 46.5500 -0.5500 -1.17% 46.5500 46.5500 09:49
DRNK Noho Inc -1.25 1.6000 -0.1000 -5.88% 1.7000 1.6000 09:48
AGIN American Graphite -1.38 0.3551 -0.0179 -4.80% 0.3600 0.3504 10:37
LIQT Blue Moose Media -1.42 2.8500 -0.1400 -4.68% 2.9100 2.8500 10:56
FNMAI Fed Ntl Mtg Ser Q -1.48 3.6300 -0.1600 -4.22% 3.6300 3.6300 09:45
FNMAH Federal Natl Mtg Pfd -1.70 3.4100 -0.2300 -6.32% 3.4100 3.4100 09:32
WMTN Westmtn Indx Adv -2.45 1.0200 -0.1300 -11.30% 1.1200 1.0200 11:01

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Debt Crisis Looms: Social Security at Risk

Debt Reality: A National Concern with Global Implications When it comes to the U.S. federal debt situation, the latest report from the National Seniors Policy Center is lighting a fire like no other, warning us that we're not crying wolf here. We've got fiscal numbers that may not sit well at breakfast. With roughly 67 cents of every new buck Uncle Sam borrows going to...

Vetology Reinvents AI Models for Veterinary Radiology

Revamping AI in Veterinary Practices Out there in San Diego, Vetology's been rolling up its sleeves and getting down to brass tacks with a complete do-over of their AI classifiers. They’ve rebuilt all 94 of them, every last one, on a brand-new architecture. No small task, this overhaul stretched from June to August and it wasn't just paint and polish but a whole new...

Fly High: Encouraging Girls to Soar into Aviation

The Sky's Not the Limit—It's Just the Beginning Step aside, conventional paths. There's a flight school owner in Sedona, Arizona, making waves by encouraging girls to swap their land-bound dreams for sky-high aspirations. This International Girls in Aviation Day, Michelle Smith wants young dreamers to know their possibilities span as wide as the open sky. Defying...

Heafner Takes Helm at HGTC Amid Strategic Shifts

A New Era for HGTC with Dr. Heafner at the Wheel Out of the frying pan and into the fire—Dr. Lori Heafner is stepping up to lead Horry-Georgetown Technical College (HGTC) with a clean slate and a hefty load of responsibility come January 2027. After enduring an intense national search by the Area Commission, she beat out tough competition to earn the role. It's not just...

Ensuring Your Radon Mitigation System Stays Effective

Radon Mitigation: A Critical Measure for Home Safety Homeowners, you're probably aware of the ticking health time bomb known as radon. Not just an annoying gas, this colorless, odorless beast lurks quietly, threatening family health if not managed right. Mitch Kelley, a specialist in radon testing with Basement Solutions in Mankato, Minnesota, lays out a no-fuss guide to...

Kobold Press Explores Roleplaying as Literacy Tool

Gaming Illuminates Pathways to Literacy and Community Trust me, when an indie game publisher like Kobold Press makes waves, it's worth paying attention. They've carved a niche in the roleplaying world by marrying traditional game elements with valuable educational tools. The thrill of the game goes beyond rolling dice; it's a ticket to improving literacy, arithmetic, and...

Celebrate National Service Dog Month with Canine Companions

A Month to Celebrate Unseen Heroes Take a pause. We're talking about National Service Dog Month. What in the world could be more endearing than a pack of puppies, those hopeful bundles of joy, destined to grow up and play pivotal roles in people's lives? Canine Companions is rolling out the red carpet for these future heroes, with a nine-day Puppy Cam event from September...

FOSSI Opens 2027 Applications for Future STEM Leaders

Paving Pathways in the Chemical Industry There's something brewing that's got me eyeing the future with cautious optimism, and it doesn't involve hedge funds or earnings reports. It's the Future of STEM Scholars Initiative (FOSSI) playing its cards just right, planting seeds for tomorrow's innovators. This puppy opened the gates for 2027 applications, and for young brains...

Bellissima Bags Allure Award for Curly Hair Tool

Award-Winning Tool Headlines 2026 Beauty Scene There's a shake-up in the world of hair tools, folks. Bellissima's Diffon Supreme has snagged a 2026 Allure Best of Beauty Award for its prowess in taming the curly, wavy, and coily strands we all crave to manage. Performance Meets Innovation in Bellissima's Latest Let's not beat around the bush. The Diffon Supreme's trump...

Menopause Policy Advocacy Takes Center Stage in DC

Unlikely Spotlight on Menopause at Capitol Hill If you told me a couple of years back that menopause would become a front-page political issue, I would've laughed. Yet, here we are, with over 125 advocates from 29 states converging on Washington, D.C., demanding legislative action on menopause. Why Menopause Matters in Policy The fact that more than half the population is...