OTC/BB Most Active Stocks Monday, August 26, 2013 1:20:47

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

Aug 26, 2013 at 1:21 PM

OTC/BB Most Active Stocks Monday, August 26, 2013 1:20:47 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
CZFS Citizens Fincl Svcs +2.34 47.4900 +1.4400 +3.13% 47.4900 47.0000 11:50
UREE U.S. Rare Earths Inc +1.82 2.6000 +0.2000 +8.33% 2.9000 2.4000 12:54
PARR Par Pete Corp +1.74 1.6900 +0.0300 +1.81% 1.7500 1.6600 12:29
NVIV Design Source Inc +1.66 3.4700 +0.4900 +16.44% 3.5300 2.6900 13:04
GTHP Guided Therapeutics +1.23 0.6900 +0.0110 +1.62% 0.6950 0.6890 12:03
WMTN Westmtn Indx Adv +1.13 1.1500 +0.0500 +4.55% 1.1500 1.1200 12:55
DAKP Mct Holding Corp. +1.11 1.6800 +0.0800 +5.00% 1.7000 1.6000 13:03
ADXS Advaxis Inc +1.08 2.8500 +0.1000 +3.64% 2.8500 2.7500 12:43
DPSI Decisionpoint System +1.00 0.7500 +0.1050 +16.28% 0.8200 0.7000 11:19
FTTN First Titan Corp. +0.99 0.6700 +0.0500 +8.06% 0.6700 0.6200 12:54
NEPH Nephros Inc. +0.92 1.5300 +0.0700 +4.79% 1.5300 1.4600 12:40
ERFB Erf Wireless Inc +0.91 0.5000 +0.0210 +4.38% 0.5000 0.4048 10:15
XXII 22Nd Cent +0.87 1.2200 +0.0600 +5.17% 1.2300 1.1700 13:05
PTRC Petro River Oil Corp +0.80 0.3200 +0.0300 +10.34% 0.3350 0.2720 13:03
MAXD Max Sound Corp +0.70 0.2600 +0.0080 +3.17% 0.2720 0.2500 12:56
RWWI Avatech Solutions +0.67 1.0200 +0.0100 +0.99% 1.0200 1.0000 10:49
SNGX Soligenix Inc. +0.66 1.6700 +0.0500 +3.09% 1.9500 1.6500 13:04
LIQT Blue Moose Media +0.65 2.9500 +0.0600 +2.08% 2.9500 2.8100 10:54
VASO Vasomedical Inc +0.62 0.2800 +0.0150 +5.66% 0.2890 0.2501 12:32
CWBK Commercewest Bk [Ca] +0.60 13.4500 +0.2000 +1.51% 13.4500 13.1000 11:26
SFES Safestitch Medical +0.53 1.7200 +0.1700 +10.97% 1.7400 1.5500 13:01
GOJO Graphon Corp +0.49 0.4300 +0.0100 +2.38% 0.4350 0.4010 12:46
FNMFM Fed Natl Mtg Pfd E +0.48 8.3900 +0.3400 +4.22% 8.3900 8.3900 10:36
ENSV Enservco Corpporatio +0.43 1.5500 +0.0400 +2.65% 1.6000 1.5400 12:44
IIBK Idaho Independent Bk +0.43 5.1000 +0.0400 +0.79% 5.1000 5.0600 12:37
CLCN Creative Learning +0.41 1.7000 +0.0700 +4.29% 1.7300 1.6300 12:13
FMCKK Fed Home Ln Mtg 5.0 +0.39 7.3800 +0.0800 +1.10% 7.3800 7.3800 12:37
OBJE Obscene Jeans Corp +0.39 0.4580 +0.0180 +4.09% 0.4600 0.4300 12:54
ITEN Codesmart Holdings +0.29 3.1000 +0.1000 +3.33% 3.2000 3.0500 12:36
FMAR First Mariner Bancor +0.22 1.5500 +0.0200 +1.31% 1.7000 1.5100 11:57
SITO Single Touch Systems +0.20 0.6300 +0.0050 +0.80% 0.6390 0.6250 12:47
WSGP Western Graphite Inc +0.18 0.2710 +0.0060 +2.26% 0.2710 0.2710 11:30
OMTK Omnitek Engineering +0.17 2.2100 +0.0100 +0.45% 2.2400 2.1200 12:36
SMTP Smtp Inc +0.14 0.9900 +0.0100 +1.02% 0.9900 0.9900 10:17
XBTC Xhibit Corp. +0.14 1.7000 +0.0500 +3.03% 1.7000 1.7000 10:30
CRRS Corp Res Svcs Inc +0.07 3.9000 +0.0150 +0.39% 3.9000 3.8600 13:02
UMAX Umax Group Corp +0.04 2.7600 +0.0100 +0.36% 2.7700 2.6900 13:04
LBMH Liberator Medical Hl unch 1.5600 unch unch 1.5900 1.5500 11:49
AMZG American Eagle Energ unch 2.0000 unch unch 2.0200 1.9800 12:03
FETM Fentura Finl Inc unch 6.2500 unch unch 6.2500 6.2500 10:33
CLDS Cloud Star Corp unch 0.3300 unch unch 0.3500 0.3200 12:39
FMCCJ Freddie Mac Pfd Q unch 6.9900 unch unch 6.9900 6.9900 10:23
FMCKJ Freddie Mac Pfd Z unch 4.8500 unch unch 4.8530 4.8000 12:53
FKYS First Keystone Corp unch 26.5000 unch unch 26.5000 26.5000 09:30
FNMAP Fannie Mae Pfd F unch 7.3000 unch unch 7.3000 7.3000 13:03
PVLY Premier Valley Bk CA unch 6.2000 unch unch 6.2000 6.1800 09:49
BSSP Bassline Productions unch 1.8100 unch unch 1.8100 1.8000 09:54
SGBK Stonegate Bank [Fl] unch 19.1000 unch unch 19.1000 19.1000 11:46
FRAF Franklin Finl Svcs unch 15.9000 unch unch 16.1000 15.9000 12:05
SOULD Soul & Vibe Interact unch 0.3400 unch unch 0.4500 0.3400 12:04
BFDI Brekford Intl Corp unch 0.6300 unch unch 0.6300 0.5800 12:40
TPCS Techprecision Corp unch 0.5390 unch unch 0.5390 0.4705 12:58
NSSI Network-1 Sec Solu unch 1.6500 unch unch 1.6500 1.6460 12:11
PFIE Profire Energy Inc unch 1.7400 unch unch 1.7400 1.7400 13:00
AMPD Amp Holding Inc. unch 0.3400 unch unch 0.3400 0.3400 09:36
BYLK Baylake Corp unch 10.4900 unch unch 10.4900 10.4900 12:13
FCBS First Century Bnkshr unch 15.1000 unch unch 15.1000 15.1000 11:16
DIRI Direct Insite Cp unch 1.6000 unch unch 1.6000 1.5800 12:22
FCNCB First Citizens Bks B unch 193.0000 unch unch 193.0000 193.0000 09:44
SCZC Santa Cruz Cty Bk CA unch 17.5000 unch unch 17.5000 17.5000 11:30
DMPI Delmar Pharma unch 1.1400 unch unch 1.1400 1.0900 11:34
GAMR Great American Group unch 0.3000 unch unch 0.3000 0.3000 10:34
FMCCH Freddie Mac 5.10 Pfd unch 7.4000 unch unch 7.4000 7.3100 13:03
FNMAG Fannie Mae 5.375 I unch 7.3500 unch unch 7.3500 7.2500 12:24
WDDD Worlds.Com Inc -0.04 0.2900 -0.0010 -0.34% 0.2935 0.2900 11:31
VUZI Vuzix Corp -0.05 2.2500 -0.0200 -0.88% 2.3700 2.1200 13:01
FVRG Forevergreen Worldwi -0.07 0.5470 -0.0030 -0.55% 0.5470 0.5200 12:24
DDOO Discount Dental -0.08 0.8500 -0.0100 -1.16% 0.8500 0.8500 09:44
BNNP Bank Of Napa Na [Ca] -0.13 8.4800 -0.0200 -0.24% 8.4800 8.4800 09:30
NAMG North American Oil -0.15 1.2500 -0.0200 -1.57% 1.2900 1.1800 13:02
HRAA Health Rev Assurn -0.16 0.3300 -0.0049 -1.46% 0.3349 0.3300 13:04
PTQMF Petaquilla Minerals -0.19 0.3480 -0.0020 -0.57% 0.3530 0.3480 11:43
HLAN Heartland Banccorp -0.21 32.1000 -0.1800 -0.56% 32.1000 32.1000 11:39
SCRA Securealert Inc -0.21 19.7500 -0.2500 -1.25% 19.7500 19.7500 12:25
PROP Propell Corp -0.25 0.3900 -0.0049 -1.24% 0.3900 0.2650 12:42
TQLA Montalvo Spirits In -0.32 0.4100 -0.0100 -2.38% 0.4200 0.4000 12:52
ZERO Save The World Air I -0.35 1.4700 -0.0300 -2.00% 1.5000 1.4500 12:50
FNMFN Federal National Mor -0.35 7.6000 +0.0100 +0.13% 7.6000 7.5000 13:05
FNMAS Fannie Mae Pfd S -0.41 4.9000 -0.0300 -0.61% 4.9300 4.8500 13:00
FMCC Freddie Mac -0.43 1.1700 -0.0300 -2.50% 1.2200 1.1500 13:05
SIAF Sino Agro Food Inc -0.49 0.3610 -0.0065 -1.77% 0.3700 0.3550 12:33
FNMA Fannie Mae -0.50 1.2800 -0.0400 -3.03% 1.3500 1.2700 13:05
CRVW Careview Comm Inc -0.52 0.6250 -0.0250 -3.85% 0.6500 0.5900 12:52
WILD Wild Craze Inc -0.55 0.3170 -0.0530 -14.32% 0.3700 0.3000 12:52
ARTH Almah Inc -0.56 0.3600 -0.0200 -5.26% 0.3988 0.3550 13:03
TTNP Titan Pharma Inc -0.64 0.6100 -0.0100 -1.61% 0.6200 0.6100 13:04
CALVF Caledonia Mining Cp -0.65 0.8216 -0.0284 -3.34% 0.8600 0.8030 12:32
SNWV Sanuwave Health Inc -0.66 0.7000 -0.0400 -5.41% 0.7400 0.6900 12:13
NNVC Nanoviricides Inc -0.70 1.1400 -0.0500 -4.20% 1.2000 1.1400 12:38
FNMAH Federal Natl Mtg Pfd -0.75 3.5000 -0.0900 -2.51% 3.5000 3.5000 10:30
ECAU Echo Automotive Inc -0.77 0.2620 -0.0100 -3.68% 0.2840 0.2500 12:59
CZICF Canadian Zinc Corp -0.79 0.6510 -0.0090 -1.36% 0.6600 0.6369 12:42
FNMAJ Fannie Mae Pfd R -0.87 4.0000 -0.1500 -3.61% 4.0900 3.8800 12:57
APPA A.P. Pharma -0.87 0.4010 -0.0140 -3.37% 0.4163 0.4000 13:04
AOIL Armada Oil Inc -0.95 0.3200 -0.0180 -5.33% 0.3350 0.3200 10:18
FNMAT Federal Natl Pfd T -1.06 7.6100 -0.0400 -0.52% 7.6100 7.5500 13:04
TYCB Taylor Calvin B Bksh -1.12 25.0100 -0.3400 -1.34% 25.3500 25.0100 09:51
MARA Marathon Patent Grou -1.18 5.6600 -0.1900 -3.25% 5.8300 5.6500 13:02
WTER Alkaline Water Compa -1.18 0.5710 -0.0491 -7.92% 0.6400 0.5300 12:54
NROM Noble Romans Inc -1.25 1.3100 -0.1200 -8.39% 1.4500 1.3100 12:17

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Spencer Peterman Hosts Eco-Friendly Wood Bowl Sale

Just when you think you've seen it all in the world of craftsmanship, along comes a dynamo like Spencer Peterman. For over 25 years, he's been turning what others discard into treasures. Fallen trees? Most folks see firewood. Spencer sees a future masterpiece. And now, he’s rolling out the welcome mat for his loyal customers with a special sale that runs until December...

Navigating AI's New Era: Dresner's 2026 Findings

Big Insights in the AI World of 2026 Well folks, if there's one thing making waves in the boardrooms this year, it's AI. Dresner Advisory Services just threw down a gauntlet for companies with their fresh batch of reports focused on the dizzying world of AI. They ripped right into it, exploring how firms can bag a heap of benefits and deal with the hurdles that come with...

Anixa Expands Global Footprint with Aussie Patent

Breaking New Ground in Cancer Immunotherapy Today feels like a pivotal day for Anixa Biosciences. Their announcement about securing a patent in Australia for their trailblazing breast cancer vaccine is like planting a flag on new, promising territory. This is no minor step; it's a strategic leap for the company as it strengthens its intellectual grip on the global...

Nature-Based Solutions: The Economic And Community Impact

Harnessing Nature to Boost Economies You ever stop to think about how nature itself might just be the best investment? Well, the Walton Family Foundation surely does, betting big on nature-based solutions. Their latest initiative, 'Human Nature,' is shedding light on how these solutions aren't just saving ecosystems — they're fortifying economies and enriching...

U.N. Leaders Converge at NYSE, Forus Soars to $3B Valuation

A Busy Morning at the NYSE with Key Guests and Global Events In a world where high-stakes diplomacy and roaring market bells go hand in hand, today brings the U.S. Secretary of State, Marco Rubio, to the New York Stock Exchange. With the 81st Session of the United Nations General Assembly shaking up the Big Apple, the city finds itself at the intersection of politics and...

Annex Brands Grows with Bastrop's PostalAnnex Opening

New PostalAnnex Location Opens in Bastrop, TX Here's a fresh chapter in the books for Annex Brands, Inc. They've just cut the ribbon on a brand spanking new PostalAnnex in Bastrop, Texas, handing the reins over to eager fresh faces, Chetan Modi and Karan Desai. And you know what? This ain't just any regular location. It's a one-stop-shop for anything you could need, from...

HNTB Expands in Capital Region: A Strategic Move

Breaking New Ground in Arlington and Baltimore Deepening their stake in the Capital Region's future, HNTB has thrown open new office doors in Arlington, Virginia, and Baltimore, Maryland. We're not just talking fancy buildings, folks—this is about securing a piece of the infrastructure pie that's only going to get bigger and tastier. Infrastructure's the backbone of...

Lititz Mutual Embraces AI with Guidewire ProNavigator

It's not every day you see a company like Lititz Mutual making moves in the artificial intelligence (AI) arena. Based out of Lititz, Pennsylvania, this insurance firm has decided to shake things up with Guidewire's ProNavigator AI assistant. Forging New Paths in Insurance Lititz Mutual is set to inject some serious tech into their operations. The goal? Make life easier...

Lawsuit Targets Electrical Consultants' Labor Practices

Trouble Brews at Electrical Consultants, Inc. Right on the heels of a long workday, some employees of Electrical Consultants, Inc. seem to be getting a double whammy. The company is tangled up in a class action lawsuit lodged by the well-known Blumenthal Nordrehaug Bhowmik De Blouw LLP. This ain't your everyday grievance, folks; we're talking meal and rest period...

Molex's VersaBeam Mini Pushes AI Data Center Limits

Game-Changer for AI Data Centers? Across the tech landscape, space is a premium, and Molex's new VersaBeam Mini arrives like a hail Mary in the fourth quarter. In AI data centers, squeezing down every single component counts—especially when optical density's in play. What we're seeing here is a potential paradigm shift. A 3x density improvement from a tiny 3.5 x 9 mm...