OTC/BB Most Active Stocks Friday, August 23, 2013 2:22:57

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

Aug 23, 2013 at 2:23 PM

OTC/BB Most Active Stocks Friday, August 23, 2013 2:22:57 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
ITEN Codesmart Holdings +2.27 2.8400 +0.5900 +26.22% 2.8400 2.2600 14:06
RWWI Avatech Solutions +2.05 1.0100 +0.0300 +3.06% 1.0100 0.9800 14:03
AMPD Amp Holding Inc. +1.87 0.3150 +0.0400 +14.55% 0.3150 0.2800 13:56
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
CZICF Canadian Zinc Corp +1.45 0.6596 +0.0249 +3.92% 0.6600 0.6403 13:35
AUGT Augme Technologies +1.43 0.4050 +0.0160 +4.11% 0.4100 0.3801 14:06
OMTK Omnitek Engineering +1.40 2.1800 +0.0800 +3.81% 2.1800 2.1000 13:23
WTER Alkaline Water Compa +1.30 0.6500 +0.0550 +9.24% 0.6800 0.5980 14:07
CRVW Careview Comm Inc +1.04 0.6600 +0.0500 +8.20% 0.6780 0.6100 14:06
RBCC Rainbow Coral Corp +0.93 0.2599 +0.0099 +3.96% 0.2800 0.2200 13:42
UREE U.S. Rare Earths Inc +0.91 2.4500 +0.1000 +4.26% 2.5500 2.3400 13:53
ENSV Enservco Corpporatio +0.91 1.5500 +0.0900 +6.16% 1.5500 1.4200 13:55
PGSI Pegasi Energy Resour +0.83 0.7300 +0.0200 +2.82% 0.7300 0.7300 13:11
FMCCS Fed Homeln Pfd +0.81 7.1500 +0.1000 +1.42% 7.1500 7.1500 10:23
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 1.1800 +0.0300 +2.61% 1.1900 1.1500 13:55
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
CRRS Corp Res Svcs Inc +0.47 3.9000 +0.1100 +2.90% 3.9000 3.7500 13:38
DAKP Mct Holding Corp. +0.47 1.5900 +0.0300 +1.92% 1.6200 1.5600 12:50
WDDD Worlds.Com Inc +0.47 0.2900 +0.0120 +4.32% 0.2925 0.2780 13:34
DRIO Labstyle +0.46 2.7800 +0.0200 +0.72% 2.8000 2.7600 13:17
BFDI Brekford Intl Corp +0.42 0.6100 +0.0100 +1.67% 0.6100 0.5702 13:42
CALVF Caledonia Mining Cp +0.40 0.8500 +0.0176 +2.11% 0.8500 0.8200 13:12
CTIX Cellceutix Corp +0.31 2.0000 +0.0100 +0.50% 2.0200 1.9700 14:03
CWBK Commercewest Bk [Ca] +0.30 13.3500 +0.1000 +0.75% 13.3500 13.3500 11:05
FNMAI Fed Ntl Mtg Ser Q +0.28 3.7200 -0.0700 -1.85% 3.7200 3.6300 13:25
STVI Snap Interactive +0.28 0.7900 +0.0190 +2.46% 0.7900 0.7800 10:47
NWBN New Resource Bank CA +0.27 4.7000 +0.0500 +1.08% 4.7000 4.4500 13:24
LBCP Liberty Bancorp Inc +0.26 12.1200 +0.1200 +1.00% 12.1200 12.1200 12:46
FMCKK Fed Home Ln Mtg 5.0 +0.25 7.3000 +0.0500 +0.69% 7.3000 7.1500 12:41
LBMH Liberator Medical Hl +0.24 1.5100 +0.0100 +0.67% 1.5400 1.5000 13:56
SFES Safestitch Medical +0.24 1.5400 +0.0600 +4.05% 1.5500 1.4500 14:04
AMZG American Eagle Energ +0.20 2.0500 +0.0100 +0.49% 2.0500 2.0000 13:53
FNMAK Federal Natl Pfd N +0.17 7.0600 +0.0500 +0.71% 7.0600 7.0600 09:38
TQLA Montalvo Spirits In +0.16 0.4100 +0.0050 +1.23% 0.4150 0.4000 14:01
XBTC Xhibit Corp. +0.15 1.6000 +0.0500 +3.23% 1.7000 1.6000 13:57
FMCC Freddie Mac +0.14 1.2100 +0.0100 +0.83% 1.2600 1.2000 14:05
DMPI Delmar Pharma +0.13 1.1400 +0.0100 +0.88% 1.1400 1.1300 12:58
FNMA Fannie Mae +0.12 1.3300 +0.0100 +0.76% 1.3800 1.3100 14:07
FMAR First Mariner Bancor +0.11 1.5100 +0.0100 +0.67% 1.5500 1.5000 13:48
MCEM Monarch Cement Co +0.11 25.1000 +0.1000 +0.40% 25.1000 25.0000 13:08
FMCCH Freddie Mac 5.10 Pfd +0.07 7.3100 +0.0100 +0.14% 7.3100 7.3100 09:33
SCZC Santa Cruz Cty Bk CA +0.05 17.3000 +0.0500 +0.29% 17.7500 17.2500 11:28
CLCN Creative Learning +0.04 1.6060 +0.0060 +0.38% 1.6200 1.6060 13:21
FNMAT Federal Natl Pfd T unch 7.6000 unch unch 7.6200 7.6000 13:50
FCBS First Century Bnkshr unch 15.2500 +0.1500 +0.99% 15.2500 15.1400 11:29
SMTP Smtp Inc unch 0.9900 unch unch 0.9900 0.9900 14:05
PSBQ Psb Hldgs Inc [Wi] unch 31.5000 unch unch 31.5000 31.5000 12:47
GAMR Great American Group unch 0.3000 unch unch 0.3195 0.2950 13:43
DDOO Discount Dental unch 0.8600 unch unch 0.9200 0.8600 12:59
FNMFN Federal National Mor unch 7.5900 unch unch 7.5900 7.5900 12:47
GTHP Guided Therapeutics unch 0.6940 unch unch 0.6946 0.6900 14:02
PROP Propell Corp unch 0.3949 unch unch 0.3950 0.3600 13:24
FMCKJ Freddie Mac Pfd Z unch 4.8300 unch unch 4.8600 4.8000 13:58
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
FRAF Franklin Finl Svcs unch 15.9000 unch unch 16.5000 15.9000 11:25
BSSP Bassline Productions unch 1.8000 unch unch 1.8000 1.8000 09:30
FNMAG Fannie Mae 5.375 I unch 7.3500 unch unch 7.3500 7.1000 09:53
HRAA Health Rev Assurn unch 0.3250 unch unch 0.3500 0.3150 11:37
SITO Single Touch Systems unch 0.6000 unch unch 0.6050 0.5500 11:53
UMAX Umax Group Corp unch 2.7500 unch unch 2.7500 2.6400 13:43
FSRL First Reliance Bk SC unch 1.6500 unch unch 1.6500 1.6500 13:20
HLAN Heartland Banccorp -0.02 32.2800 -0.0200 -0.06% 32.2800 32.2800 09:43
OBJE Obscene Jeans Corp -0.03 0.4780 -0.0020 -0.42% 0.4900 0.4300 13:55
PTRC Petro River Oil Corp -0.06 0.2880 -0.0020 -0.69% 0.3000 0.2700 13:45
TPCS Techprecision Corp -0.12 0.5100 -0.0100 -1.92% 0.5100 0.4500 14:04
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
SNWV Sanuwave Health Inc -0.16 0.7400 -0.0100 -1.33% 0.7500 0.7100 12:42
PEDO Pedevco Corp. -0.21 3.9500 -0.0500 -1.25% 3.9500 3.9000 11:58
VUZI Vuzix Corp -0.21 2.2300 -0.0700 -3.04% 2.4000 2.2300 14:03
VASO Vasomedical Inc -0.22 0.2540 -0.0050 -1.93% 0.2650 0.2410 13:58
NAMG North American Oil -0.22 1.2800 -0.0300 -2.29% 1.3200 1.1600 13:49
AGIN American Graphite -0.23 0.3700 -0.0030 -0.80% 0.3700 0.3500 13:53
DPSI Decisionpoint System -0.26 0.8100 -0.0300 -3.57% 0.8100 0.8100 13:28
NCBS Nicolet -0.27 16.4000 -0.1000 -0.61% 16.4000 16.4000 14:03
SNGX Soligenix Inc. -0.28 1.5600 -0.0200 -1.27% 1.6630 1.5000 14:07
FNMFM Fed Natl Mtg Pfd E -0.35 8.2500 -0.2500 -2.94% 8.5000 8.2500 12:58
FNMAH Federal Natl Mtg Pfd -0.38 3.5900 -0.0500 -1.37% 3.5900 3.4100 12:02
ECAU Echo Automotive Inc -0.40 0.2660 -0.0060 -2.21% 0.2750 0.2650 13:39
FNMAS Fannie Mae Pfd S -0.40 4.8600 -0.0300 -0.61% 4.9000 4.8000 14:04
AMBZ American Business -0.41 29.2500 -0.1000 -0.34% 29.5000 29.2500 11:27
DIRI Direct Insite Cp -0.43 1.6000 -0.0330 -2.02% 1.6500 1.6000 13:09
ARTH Almah Inc -0.45 0.3825 -0.0174 -4.35% 0.4000 0.3801 13:53
SOULD Soul & Vibe Interact -0.46 0.3800 -0.0400 -9.52% 0.4500 0.3500 13:53
SCRA Securealert Inc -0.47 19.7500 -0.5700 -2.81% 20.3200 19.7500 13:32
XXII 22Nd Cent -0.50 1.1900 -0.0400 -3.25% 1.2300 1.1500 13:59
BRBW Brunswick Bancorp -0.51 4.7000 -0.0500 -1.05% 4.7000 4.7000 13:27
ZERO Save The World Air I -0.59 1.4300 -0.0600 -4.03% 1.5000 1.4200 13:59
FTTN First Titan Corp. -0.61 0.6100 -0.0299 -4.67% 0.6499 0.6100 13:43
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

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Xi Jinping Thought: A Bold Prospect for Future Governance

107 years in the game, and the Communist Party of China (CPC) isn't showing any signs of slowing. With their recent conference in Beijing focusing on Xi Jinping Thought on Party Building, it’s clear they’ve got their eyes on the future, not just resting on past laurels. This Xi Jinping Thought is about a thorough self-improvement plan for the Party, a clear strategy...

Qatar Foundation Spurs Sport-Driven Empowerment Moves

Here we go, diving into the serious talk of the moment: sports pushing boundaries to uplift society's underdogs. Envision yourself in the halls of Wilton Park, where the thinkers, the dreamers, and the doers convened in the name of change. Qatar Foundation ain't just sitting pretty; they're championing the cause to harness sport for impactful social threads across the...

Quay Dominates 2026 Sunglasses Review for Variety

Sunglasses Designed for Every Face Type When it comes to picking the right pair of shades, face shape is only part of the equation. Expert Consumers just dropped their 2026 verdict, spotlighting Quay as the go-to brand for those wider faces, tricky nose bridges, and the noggins that run a tad larger than average. Forget what you heard about one-size-fits-all. This...

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...

USPS Rolls Out Christmas Cookie Stamps Nationwide

USPS Delivers Nostalgia with Cookie-Themed Stamps Let's talk stamps, folks. The U.S. Postal Service has rolled out its newest Christmas Cookies Forever stamps, bringing a dash of sugary nostalgia to mailboxes nationwide. The release was celebrated at the Smithsonian National Postal Museum, spotlighting a tradition as sweet as the sugar cookies themselves. These aren't...

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...

GAC's Cambodia Plant: A Strategic Manufacturing Shift

Setting the Stage for New Industrial Growth On September 17, a milestone was etched in the sands of Cambodia when the GAC Cambodia KD Plant officially flipped the switch. This ain't just another factory throwing doors open; it's a fresh chapter in regional manufacturing power plays. We had some big hitters in attendance, like Cambodian Prime Minister Hun Manet, showing...

Tragedy Highlights Need for E-bike Safety Overhaul

A Dire Wake-Up Call in the East Village We're staring hard at a heartbreaking mess in the East Village. A 15-year-old girl lost her life while riding an electric Citi Bike, hit by an industrial truck. Let's not dance around it—this is a gut punch, the kind you never want to ever hear about, and one that comes with a bitter flavor of 'what if?' Age Verification: A...

Shanghai's Arts Carnival Fuses Tech and Culture

Shanghai Heralds New Era in Arts with Carnival Coming in hot, Shanghai's ready to shake up the city's cultural scene with the 2026 International Audio-Visual Arts Carnival. It's happening in Jing'an District from September 24 to October 18, promising an experience that fuses travel, technology, and art. Just about anyone can catch a break from their daily grind and dive...

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...