OTC/BB Most Active Stocks Friday, August 23, 2013 1:20:51

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

Aug 23, 2013 at 1:21 PM

OTC/BB Most Active Stocks Friday, August 23, 2013 1:20:51 PM

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 11:03
CZICF Canadian Zinc Corp +2.21 0.6600 +0.0253 +3.99% 0.6600 0.6403 12:45
ITEN Codesmart Holdings +2.17 2.8000 +0.5500 +24.44% 2.8400 2.2600 13:04
TRII Trio Resources Inc +1.85 0.9500 +0.2690 +39.50% 0.9500 0.7500 09:44
AOIL Armada Oil Inc +1.82 0.3380 +0.0330 +10.82% 0.3380 0.3050 12:52
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
RWWI Avatech Solutions +1.45 1.0000 +0.0200 +2.04% 1.0000 0.9800 12:57
OMTK Omnitek Engineering +1.40 2.1800 +0.0800 +3.81% 2.1800 2.1000 13:02
WTER Alkaline Water Compa +1.30 0.6460 +0.0510 +8.57% 0.6800 0.5980 13:05
LBMH Liberator Medical Hl +0.92 1.5400 +0.0400 +2.67% 1.5400 1.5000 12:47
UREE U.S. Rare Earths Inc +0.91 2.4500 +0.1000 +4.26% 2.5500 2.3400 12:49
FMCCS Fed Homeln Pfd +0.81 7.1500 +0.1000 +1.42% 7.1500 7.1500 10:23
AMPD Amp Holding Inc. +0.81 0.2900 +0.0150 +5.45% 0.2900 0.2800 10:22
FCBS First Century Bnkshr +0.74 15.2500 +0.1500 +0.99% 15.2500 15.1400 11:29
ENSV Enservco Corpporatio +0.71 1.5300 +0.0700 +4.79% 1.5300 1.4200 12:41
DRIO Labstyle +0.69 2.7900 +0.0300 +1.09% 2.8000 2.7600 12:41
CRVW Careview Comm Inc +0.65 0.6400 +0.0300 +4.92% 0.6400 0.6100 11:31
AEYE Audioeye Inc +0.62 0.4795 +0.0295 +6.56% 0.4795 0.4450 10:31
FNMAL Fed Natl Mtg Pfd M +0.60 7.0500 +0.1500 +2.17% 7.2000 7.0500 10:19
NNVC Nanoviricides Inc +0.56 1.1900 +0.0400 +3.48% 1.1900 1.1500 12:54
IRHC Infinity Resources +0.52 2.6800 +0.0500 +1.90% 2.7200 2.4500 12:42
ERFB Erf Wireless Inc +0.48 0.4700 +0.0100 +2.17% 0.4700 0.4500 13:00
WDDD Worlds.Com Inc +0.47 0.2900 +0.0120 +4.32% 0.2925 0.2780 12:22
DAKP Mct Holding Corp. +0.47 1.5900 +0.0300 +1.92% 1.6200 1.5600 12:50
CRRS Corp Res Svcs Inc +0.47 3.9000 +0.1100 +2.90% 3.9000 3.7500 13:04
CTIX Cellceutix Corp +0.31 2.0000 +0.0100 +0.50% 2.0200 1.9700 12:57
CWBK Commercewest Bk [Ca] +0.30 13.3500 +0.1000 +0.75% 13.3500 13.3500 11:05
STVI Snap Interactive +0.28 0.7900 +0.0190 +2.46% 0.7900 0.7800 10:47
SNGX Soligenix Inc. +0.27 1.6000 +0.0200 +1.27% 1.6630 1.5000 12:17
NWBN New Resource Bank CA +0.27 4.7000 +0.0500 +1.08% 4.7000 4.4500 12:46
LBCP Liberty Bancorp Inc +0.26 12.1200 +0.1200 +1.00% 12.1200 12.1200 12:46
VASO Vasomedical Inc +0.26 0.2540 -0.0050 -1.93% 0.2550 0.2410 13:00
FMCKK Fed Home Ln Mtg 5.0 +0.25 7.3000 +0.0500 +0.69% 7.3000 7.1500 12:41
XBTC Xhibit Corp. +0.21 1.6200 +0.0700 +4.52% 1.7000 1.6000 12:37
AMZG American Eagle Energ +0.20 2.0500 +0.0100 +0.49% 2.0500 2.0000 12:22
SFES Safestitch Medical +0.20 1.5400 +0.0600 +4.05% 1.5500 1.4500 12:33
FNMAK Federal Natl Pfd N +0.17 7.0600 +0.0500 +0.71% 7.0600 7.0600 09:38
PTRC Petro River Oil Corp +0.17 0.2960 +0.0060 +2.07% 0.3000 0.2700 12:47
FMCC Freddie Mac +0.14 1.2200 +0.0200 +1.67% 1.2600 1.2000 13:00
DMPI Delmar Pharma +0.13 1.1400 +0.0100 +0.88% 1.1400 1.1300 12:58
CLCN Creative Learning +0.12 1.6200 +0.0200 +1.25% 1.6200 1.6100 12:04
FMAR First Mariner Bancor +0.11 1.5100 +0.0100 +0.67% 1.5500 1.5000 12:58
MCEM Monarch Cement Co +0.11 25.1000 +0.1000 +0.40% 25.1000 25.0000 12:57
FMCCH Freddie Mac 5.10 Pfd +0.07 7.3100 +0.0100 +0.14% 7.3100 7.3100 09:33
FNMA Fannie Mae +0.06 1.3300 +0.0100 +0.76% 1.3800 1.3100 13:04
SCZC Santa Cruz Cty Bk CA +0.05 17.3000 +0.0500 +0.29% 17.7500 17.2500 11:28
VUZI Vuzix Corp +0.02 2.3100 +0.0100 +0.43% 2.4000 2.2600 12:33
FNMAG Fannie Mae 5.375 I unch 7.3500 unch unch 7.3500 7.1000 09:53
SMTP Smtp Inc unch 0.9900 unch unch 0.9900 0.9900 11:27
PROP Propell Corp unch 0.3949 unch unch 0.3950 0.3600 12:31
FRAF Franklin Finl Svcs unch 15.9000 unch unch 16.5000 15.9000 11:25
PSBQ Psb Hldgs Inc [Wi] unch 31.5000 unch unch 31.5000 31.5000 12:47
HRAA Health Rev Assurn unch 0.3250 unch unch 0.3500 0.3150 11:37
BSSP Bassline Productions unch 1.8000 unch unch 1.8000 1.8000 09:30
FTTN First Titan Corp. unch 0.6400 +0.0001 +0.02% 0.6499 0.6100 12:29
TQLA Montalvo Spirits In unch 0.4050 unch unch 0.4150 0.4000 12:52
GAMR Great American Group unch 0.3000 unch unch 0.3195 0.2950 12:53
SRCO Sparta Comm Services unch 0.6100 unch unch 0.6300 0.6000 12:43
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1000 19.1000 12:10
FNMAT Federal Natl Pfd T unch 7.6000 unch unch 7.6000 7.6000 12:29
XXII 22Nd Cent unch 1.2300 unch unch 1.2300 1.1500 12:45
FNMFN Federal National Mor unch 7.5900 unch unch 7.5900 7.5900 12:47
BFDI Brekford Intl Corp unch 0.6000 unch unch 0.6000 0.5702 12:52
SITO Single Touch Systems unch 0.6000 unch unch 0.6050 0.5500 11:53
DDOO Discount Dental unch 0.8600 unch unch 0.9200 0.8600 12:59
HLAN Heartland Banccorp -0.02 32.2800 -0.0200 -0.06% 32.2800 32.2800 09:43
ARTH Almah Inc -0.02 0.3950 -0.0049 -1.23% 0.4000 0.3801 13:00
UMAX Umax Group Corp -0.04 2.7400 -0.0100 -0.36% 2.7500 2.6400 13:00
CALVF Caledonia Mining Cp -0.08 0.8289 -0.0035 -0.42% 0.8500 0.8200 11:41
UBIQ Ubiquity Broadcastin -0.12 12.4700 -0.0100 -0.08% 12.4700 12.2700 11:30
PFIE Profire Energy Inc -0.14 1.7400 -0.0100 -0.57% 1.7500 1.7400 11:47
FMCKJ Freddie Mac Pfd Z -0.14 4.8200 -0.0100 -0.21% 4.8600 4.8000 12:45
SNWV Sanuwave Health Inc -0.16 0.7400 -0.0100 -1.33% 0.7500 0.7100 12:42
NROM Noble Romans Inc -0.20 1.4800 -0.0200 -1.33% 1.5000 1.2700 09:46
PEDO Pedevco Corp. -0.21 3.9500 -0.0500 -1.25% 3.9500 3.9000 11:58
SCRA Securealert Inc -0.27 20.0000 -0.3200 -1.57% 20.3200 20.0000 09:31
FNMFM Fed Natl Mtg Pfd E -0.35 8.2500 -0.2500 -2.94% 8.5000 8.2500 12:58
NAMG North American Oil -0.36 1.2700 -0.0400 -3.05% 1.3200 1.1600 13:03
GTHP Guided Therapeutics -0.37 0.6910 -0.0030 -0.43% 0.6946 0.6900 12:47
AUGT Augme Technologies -0.37 0.3850 -0.0040 -1.03% 0.3950 0.3801 12:36
FNMAH Federal Natl Mtg Pfd -0.38 3.5900 -0.0500 -1.37% 3.5900 3.4100 12:02
FNMAS Fannie Mae Pfd S -0.40 4.8600 -0.0300 -0.61% 4.9000 4.8000 12:11
AMBZ American Business -0.41 29.2500 -0.1000 -0.34% 29.5000 29.2500 11:27
DIRI Direct Insite Cp -0.43 1.6500 +0.0170 +1.04% 1.6500 1.6000 11:39
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 1.4500 -0.0400 -2.68% 1.5000 1.4200 12:30
ECAU Echo Automotive Inc -0.47 0.2650 -0.0070 -2.57% 0.2750 0.2650 12:45
ADXS Advaxis Inc -0.54 2.8000 unch unch 2.8000 2.8000 13:02
FNMAJ Fannie Mae Pfd R -0.62 4.0500 -0.1100 -2.64% 4.0500 4.0000 12:25
FMCKO Fed Home Ln Mtg -0.67 3.5000 -0.0600 -1.69% 3.5000 3.5000 09:54
OBJE Obscene Jeans Corp -0.69 0.4330 -0.0470 -9.79% 0.4900 0.4300 13:04
FNMAP Fannie Mae Pfd F -0.70 7.1000 -0.1800 -2.47% 7.1000 7.1000 10:58
DUMA Duma Energy Corp -0.70 1.9700 -0.0400 -1.99% 1.9950 1.9700 11:52
MAXD Max Sound Corp -0.71 0.2570 -0.0080 -3.02% 0.2650 0.2510 12:48
WSGP Western Graphite Inc -0.72 0.2650 -0.0250 -8.62% 0.2899 0.2650 12:15
UBMI United Bancorp [Mi] -0.76 6.2500 -0.0800 -1.26% 6.2500 6.2400 12:11
TTNP Titan Pharma Inc -0.94 0.6150 -0.0150 -2.38% 0.6300 0.6100 12:58
WILD Wild Craze Inc -1.02 0.3500 -0.1150 -24.73% 0.4850 0.3000 13:04

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Insta360 Expands with Times Square Flagship Store

Insta360 Times Square Opening Marks Bold Expansion I dropped by Times Square today, and what do I see? Insta360 planting its flag right in the heart of New York City. Now, this isn't your run-of-the-mill grand opening—it’s the first flagship store outside of Asia, and it screams of big ambitions. Nestled at 1515 Broadway, the store is smack in the middle of one of the...

Fast Guard Elevates Nationwide Fire Watch Mission

Fast Guard: The Unseen Shield Behind Property Safety Hollywood, Florida might be best known for its sun-kissed beaches, but in the world of fire safety, it’s the nerve center for emergency fire watch response. Fast Guard Service isn’t just any run-of-the-mill security outfit; it’s rapidly becoming the unsung hero of property managers across the nation. When those...

China's Tech Success Echoes in Global Living Rooms

A New Player in Global Tech If you've been sleeping on China's tech scene, it's time to wake up. Moonshot AI just launched Kimi K3, the largest open-source model by parameters we've seen, a significant leap in artificial intelligence that's catching even the eyes of folks who hardly touch technology—like retirees in Italy. Rapid AI Advancements China's story isn't about...

Why Liver Nurture Taps into Health Sector Trends

Liver Wellness: A Sector on the Rise Remember when everyone was all about heart health and cholesterol levels? Seems like these days, folks have shifted their focus a bit south—right to the liver. It's no surprise, really. With our modern diet and lifestyle choices squeezing the life out of this hard-working organ, people are on the hunt for ways to give it the TLC it...

Chery Auto's Bold Green Tech Showcase at 2026 Summit

Chery Auto Puts Eco Tech at Front and Center You know, Chery Auto isn't just manufacturing cars anymore—it's shaping an entire lifestyle. For the uninitiated, they’re calling in everyone worth knowing to their headquarters in Wuhu, China, come October 18 through 24. The 2026 Chery International User Summit is kind of a big deal this year with nearly 20 new green...

Flying Car Regulatory Sandbox Begins in UAE

Pioneering Flying Cars in the Desert In a move that seems right out of a science fiction screenplay, ARIDGE—the bigwig of flying cars from Asia—has taken a giant leap. They’ve cozied up with the UAE, locking arms to cook up the world's first regulatory sandbox for personal flying cars. Now, don’t laugh—sandbox isn't just for toddlers. It’s the playground where...

Med Spa Visits: Key Insights from Lindsey Smith

Moving Beyond the Fear Factor Stepping into a med spa for the first time can be nerve-wracking, especially if you're unsure of what to expect. Lindsey Smith, an expert from Flawless Med Spa in Bryant, Arkansas, knows just how critical it is to navigate this terrain with clarity. Her approach emphasizes building a foundation of trust and understanding from the get-go. Fear...

2026 Lantern Festival Shines in Kunshan Amid Tensions

Lanterns Illuminate Cross-Strait Relations Under the shadow of geopolitical tensions, the 2026 Cross-Strait (Kunshan) Mid-Autumn Lantern Festival kicked off with a splash on September 16. Held in Kunshan, Suzhou, this cultural festival offers a rare glimpse of cooperation and shared cultural celebration across the Taiwan Strait. Through lantern displays, art exhibitions,...

Papa John's Faces Class Action Over Misleading Info

Trouble Brewing for Papa John's Investors Rolling the dice in the stock market sometimes feels like playing the lottery, doesn't it? This time around, it's Papa John's (NASDAQ: PZZA) serving up a slice of turmoil for its investors. The pizza chain's got itself tangled in a class-action lawsuit, and it's the shareholders who're left with a bitter taste. Investors Cry Foul...

Hainan Airlines' Dedication Keeps It atop Skytrax

Fifteen years of soaring high: now that's something worth taking to the bank—or the air. Hainan Airlines has just bagged the SKYTRAX Five-Star Airline rating once again, handed out at this year's World Airline Awards ceremony. When it comes to delivering quality, they're flying high on the charts, landing among the World's Best Airlines Top 10. And in the wild world of...