OTC/BB Most Active Stocks Tuesday, August 27, 2013 11:16:56

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

Aug 27, 2013 at 11:17 AM

OTC/BB Most Active Stocks Tuesday, August 27, 2013 11:16:56 AM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ESPH Exosphere Technolog +3.02 0.2700 +0.0350 +14.89% 0.2700 0.2350 10:54
CZICF Canadian Zinc Corp +1.76 0.6600 +0.0200 +3.13% 0.6600 0.6400 10:49
SITO Single Touch Systems +1.54 0.6400 +0.0400 +6.67% 0.6400 0.6400 09:34
PFIE Profire Energy Inc +1.30 1.9000 +0.1000 +5.56% 1.9000 1.8000 10:49
UREE U.S. Rare Earths Inc +1.13 2.7500 +0.0500 +1.85% 3.0000 2.7500 10:57
SNGX Soligenix Inc. +0.78 1.7000 +0.0600 +3.66% 1.8000 1.6600 11:00
MARA Marathon Patent Grou +0.74 5.7500 +0.1200 +2.13% 5.7500 5.7000 10:27
CTIX Cellceutix Corp +0.74 1.9700 +0.0200 +1.03% 1.9700 1.9200 10:56
OBJE Obscene Jeans Corp +0.72 0.4780 +0.0330 +7.42% 0.4800 0.4500 10:59
PARR Par Pete Corp +0.56 1.7000 +0.0100 +0.59% 1.7000 1.6800 10:03
OMTK Omnitek Engineering +0.51 2.2200 +0.0300 +1.37% 2.2600 2.0900 10:54
GOJO Graphon Corp +0.48 0.4398 +0.0098 +2.28% 0.4412 0.4030 10:40
AGIN American Graphite +0.45 0.3550 +0.0150 +4.41% 0.3560 0.3400 11:01
WMTN Westmtn Indx Adv +0.42 1.2000 +0.0200 +1.69% 1.2000 1.2000 10:35
FMCCM Freddie Mac Noncum +0.39 7.1700 +0.1000 +1.41% 7.1700 7.1700 10:46
FNMAM Fannie Mae 5.81 H +0.32 7.4100 +0.0600 +0.82% 7.4100 7.4100 10:42
ITEN Codesmart Holdings +0.31 3.2100 +0.1100 +3.55% 3.2400 3.1900 11:01
SMTP Smtp Inc +0.30 1.0100 +0.0200 +2.02% 1.0100 1.0100 09:40
CALVF Caledonia Mining Cp +0.27 0.8236 +0.0115 +1.42% 0.8236 0.7803 10:18
ECAU Echo Automotive Inc +0.25 0.2650 +0.0030 +1.15% 0.2700 0.2600 10:54
CWBB Commonwealth Bus Bk +0.23 19.8000 +0.0500 +0.25% 19.8000 19.8000 10:33
DPSI Decisionpoint System +0.21 0.6700 +0.0200 +3.08% 0.8500 0.6500 10:51
AMPD Amp Holding Inc. +0.19 0.3250 +0.0050 +1.56% 0.3250 0.3250 10:38
VPIG Virtual Piggy Inc +0.17 2.0090 +0.0090 +0.45% 2.0100 2.0000 10:39
VASO Vasomedical Inc +0.15 0.2930 +0.0040 +1.38% 0.2950 0.2750 10:49
NNVC Nanoviricides Inc +0.14 1.1700 +0.0100 +0.86% 1.1900 1.1600 10:53
TPCS Techprecision Corp +0.06 0.5450 +0.0050 +0.93% 0.5500 0.5450 10:07
UMAX Umax Group Corp +0.04 2.7800 unch unch 2.7900 2.7500 10:58
CLCN Creative Learning +0.02 1.7040 +0.0040 +0.24% 1.7040 1.6200 10:32
PEDO Pedevco Corp. unch 3.9000 unch unch 3.9000 3.9000 10:18
XXII 22Nd Cent unch 1.2000 unch unch 1.2000 1.2000 09:55
RWWI Avatech Solutions unch 1.0200 unch unch 1.0300 1.0200 10:23
FNMAI Fed Ntl Mtg Ser Q unch 3.8400 unch unch 3.8400 3.8400 09:39
HRAA Health Rev Assurn unch 0.3100 unch unch 0.3300 0.3000 10:34
DUMA Duma Energy Corp unch 2.0100 unch unch 2.0100 2.0100 10:16
AOIL Armada Oil Inc unch 0.3050 unch unch 0.3100 0.3050 10:29
MAXD Max Sound Corp unch 0.2700 unch unch 0.2700 0.2700 09:30
FNMAJ Fannie Mae Pfd R unch 4.0000 unch unch 4.0000 3.9000 09:41
TYCB Taylor Calvin B Bksh unch 25.0100 unch unch 25.0100 25.0100 09:57
PROP Propell Corp unch 0.3900 unch unch 0.3900 0.3500 09:39
FMCCT Federal Home Loan unch 7.4400 unch unch 7.4400 7.4400 10:37
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7300 1.7000 10:21
SNWV Sanuwave Health Inc unch 0.7000 unch unch 0.7000 0.6200 09:37
BYLK Baylake Corp unch 10.4500 unch unch 10.4500 10.4500 10:37
DDOO Discount Dental unch 0.8300 unch unch 0.8500 0.8300 10:10
SOULD Soul & Vibe Interact unch 0.3780 unch unch 0.3800 0.3500 10:43
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.3950 10:14
SMGI Smg Indium Res Ltd unch 3.0000 unch unch 3.0000 3.0000 09:50
WSGP Western Graphite Inc -0.03 0.2700 -0.0010 -0.37% 0.2710 0.2700 10:46
FNMAP Fannie Mae Pfd F -0.04 7.3000 -0.0100 -0.14% 7.3000 7.3000 09:39
TQLA Montalvo Spirits In -0.07 0.3996 -0.0004 -0.10% 0.4049 0.3980 10:56
XBTC Xhibit Corp. -0.09 1.5200 -0.0600 -3.80% 1.6000 1.5000 10:55
ENSV Enservco Corpporatio -0.10 1.5500 -0.0100 -0.64% 1.5600 1.4200 10:52
WDDD Worlds.Com Inc -0.12 0.2800 -0.0030 -1.06% 0.2850 0.2600 10:15
TTNP Titan Pharma Inc -0.13 0.6100 -0.0020 -0.33% 0.6300 0.6000 10:40
STVI Snap Interactive -0.14 0.7400 -0.0100 -1.33% 0.7500 0.7400 10:28
VUZI Vuzix Corp -0.14 2.2900 -0.0600 -2.55% 2.3500 2.2300 10:12
UBIQ Ubiquity Broadcastin -0.19 11.7000 -0.3000 -2.50% 12.1900 11.5000 11:01
FMCCK Freddie Mac 5.79 -0.20 7.3100 -0.0400 -0.54% 7.3100 7.3100 10:45
SFES Safestitch Medical -0.21 1.7000 -0.0200 -1.16% 1.7300 1.6500 10:56
SCRA Securealert Inc -0.21 19.7500 -0.2500 -1.25% 19.7500 19.5000 10:14
PTRC Petro River Oil Corp -0.26 0.3100 -0.0100 -3.13% 0.3200 0.3100 10:44
FNMAT Federal Natl Pfd T -0.27 7.6000 -0.0100 -0.13% 7.6000 7.6000 10:56
FNMAN Federal National Mor -0.29 7.3000 -0.0500 -0.68% 7.3000 7.3000 09:30
WILD Wild Craze Inc -0.30 0.2800 -0.0250 -8.20% 0.3000 0.2650 10:58
HIPP Hipcricket Inc -0.34 0.4200 +0.0010 +0.24% 0.4390 0.3920 10:59
ERFB Erf Wireless Inc -0.34 0.4300 -0.0450 -9.47% 0.5100 0.3650 10:56
FTTN First Titan Corp. -0.40 0.6300 -0.0200 -3.08% 0.6800 0.6300 10:19
FNMAS Fannie Mae Pfd S -0.41 4.9200 -0.0300 -0.61% 4.9200 4.9000 10:57
SIAF Sino Agro Food Inc -0.46 0.3600 -0.0010 -0.28% 0.3680 0.3550 10:58
NROM Noble Romans Inc -0.48 1.3100 -0.0400 -2.96% 1.3200 1.2700 10:29
FNMFM Fed Natl Mtg Pfd E -0.49 8.0500 -0.3400 -4.05% 8.0500 8.0500 09:34
FCNCB First Citizens Bks B -0.50 192.0000 -1.0000 -0.52% 192.0000 192.0000 10:00
FMCKJ Freddie Mac Pfd Z -0.54 4.8300 -0.0400 -0.82% 4.8600 4.8000 10:53
LIQT Blue Moose Media -0.56 2.9000 -0.0500 -1.69% 2.9000 2.9000 10:46
APPA A.P. Pharma -0.57 0.4000 -0.0090 -2.20% 0.4090 0.4000 11:00
FNMA Fannie Mae -0.57 1.2500 -0.0400 -3.10% 1.2800 1.2300 11:01
ADXS Advaxis Inc -0.59 2.6500 -0.0500 -1.85% 2.7000 2.6500 11:01
FMCC Freddie Mac -0.59 1.1300 -0.0400 -3.42% 1.1600 1.1200 11:00
AMZG American Eagle Energ -0.61 2.0100 -0.0300 -1.47% 2.0400 1.9900 10:41
CRVW Careview Comm Inc -0.64 0.6200 -0.0600 -8.82% 0.6500 0.6200 10:59
NAMG North American Oil -0.65 1.1500 -0.0800 -6.50% 1.1900 1.1300 10:58
ARTH Almah Inc -0.70 0.3750 -0.0100 -2.60% 0.3900 0.3510 10:58
CRRS Corp Res Svcs Inc -0.76 3.9200 unch unch 3.9200 3.7800 11:01
MRIC Mri Interventions -0.88 1.3500 -0.0300 -2.17% 1.3500 1.2400 10:47
FMAR First Mariner Bancor -0.88 1.5000 -0.0800 -5.06% 1.5840 1.4800 09:51
NEPH Nephros Inc. -0.92 1.6000 -0.0900 -5.33% 1.7100 1.6000 10:29
CATC Cambridge Bancorp -0.93 38.2500 -0.1700 -0.44% 38.3000 38.2500 10:07
CLDS Cloud Star Corp -0.94 0.3300 -0.0190 -5.44% 0.3490 0.3300 10:31
DRIO Labstyle -1.19 2.6900 -0.0700 -2.54% 2.7600 2.6900 11:01
GTHP Guided Therapeutics -1.28 0.6780 -0.0120 -1.74% 0.7000 0.6690 10:46
WTER Alkaline Water Compa -1.40 0.5690 -0.0600 -9.54% 0.6400 0.5200 11:00
ZERO Save The World Air I -1.41 1.3900 -0.1000 -6.71% 1.4700 1.3600 11:00
LBMH Liberator Medical Hl -1.47 1.5300 -0.0700 -4.38% 1.5800 1.5300 10:58
DCBF Dcb Financial Corp -2.15 5.3500 -0.1500 -2.73% 5.3600 5.3200 10:14
FKYS First Keystone Corp -2.28 25.5000 -1.0000 -3.77% 26.5000 25.5000 10:08
NVIV Design Source Inc -2.40 2.6700 -0.7800 -22.61% 2.8560 2.4000 11:00

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Holland America Overhauls Half Moon Cay Offerings

A Fresh Chapter for Half Moon Cay Mark it down, folks—Holland America Line is shaking things up over at RelaxAway, Half Moon Cay. The cruise line, known for its deep roots in premium cruising, is pouring resources into its private island playground to celebrate its 30th anniversary in 2027. And the timing couldn't be more calculated, what with peak cruise season around...

Matchi Debuts Protein-Packed Matcha Lattes in Cans

A New Twist on Protein Beverages Today, Matchi Global LLC is rolling out something new and bold: canned protein matcha lattes. It's not just another protein shake disguised in green robes. Oh no, this is a straight-up attempt to mesh pure ceremonial-grade matcha with a full 20 grams of complete filtered milk protein. And they’re delivering it all without any of those...

Partners International Launches CareerPath for Youth

A Fresh Start for Young Careers with CareerPath You remember the time in life when we thought just having a degree meant something? Well, the game’s changed, and now it’s a twisted jungle where young folks struggle to find their footing. Partners International, a name I’m no stranger to—known for their human capital wizardry—seems to have noticed this chaotic...

ViewScan Unveils New AI Solution and Enhanced Site

ViewScan's Latest Step in AI-Powered Monitoring Long Island's own ViewScan just kicked up some dust in the AI-based monitoring scene. This outfit is rolling out a new release of its ViewScan Protect software, fortified with advanced analytics aimed at beefing up security and operational efficiency. Now, before you gloss over this news as just another tech update, let me...

ABnet Touts Anthropic's AI in Corporate Evolution

Changing the AI Game in Enterprise At the heart of Tel Aviv-Yafo, ABnet Communication Ltd. is spitting fire, and this ain't your average tech chatter. They're drilling right down to the marrow, stressing just how much Anthropic—kingpin of advanced AI for enterprises—is shaking up the corporate shell game. Today’s conversation leans heavily into autonomous AI, and...

FBI Vet Marcus Thomas Joins Re-fined Nonprofit Board

Remember the days when the FBI felt like a mythical fortress of surveillance and high-tech wizardry? Today, we're seeing one of its key veterans, Marcus Thomas, take a different path—a path that's as gritty and necessary as any Wall Street hustle. He's jumping onto the board of Re-fined, a Denver nonprofit aiming to give survivors of sexual exploitation and human...

TerraMaster 725 NAS Unveils AI-Era Storage Solutions

Tech Giants and Pioneers Rejoice Strap in, because TerraMaster just waved the green flag on their brand-new 725 Series Xeon Rackmount NAS, and it's high time the data storage world got a shake-up. Picture this: we're in the throes of an AI boom, and companies have data needs that gobble up yesterday's solutions with the hunger of a black hole. Well, enter TerraMaster's...

iFranchise Holds Top Spot in Consulting for 8 Years

iFranchise's Unyielding Dominance in Franchise Consulting Five seconds in the franchise game, and you'd know that staying on top is a grind. But when you're iFranchise Group, it seems like the eighth time is the charm—if there ever was a need for luck. These folks have secured the number one spot in Entrepreneur magazine's Top Franchise Suppliers ranking yet again....

Handshake Introduces AI Skills Studio at NYSE Event

Shaking Up the Job Market with AI Skills What's shaking things up this time around? Handshake's dramatic unveiling of its AI Skills Studio, that's what. While the world spins on its financial axis, Handshake's showing up with a toolkit that's not just geeky gobbledygook. They're dead set on prepping job seekers with the nitty-gritty of AI know-how hosted in a rather...

GRAI's Innovative Play with Hangout FM in Streaming

Reimagining Streaming: GRAI Buys Hangout FM The music streaming game has just been dealt a fresh hand. GRAI, an AI-driven music company, has snatched up Hangout FM, looking to ignite a social revolution in how we experience music. Sitting here, I'm thinking about all those playlists we've built but never truly shared. This acquisition might just change that by combining...