OTC/BB Most Active Stocks Tuesday, August 27, 2013 12:19:15

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

Aug 27, 2013 at 12:19 PM

OTC/BB Most Active Stocks Tuesday, August 27, 2013 12:19:15 PM

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 11:37
WMTN Westmtn Indx Adv +2.81 1.3500 +0.1700 +14.41% 1.3500 1.2000 11:50
SITO Single Touch Systems +1.54 0.6400 +0.0400 +6.67% 0.6400 0.6400 09:34
AGIN American Graphite +1.40 0.3600 +0.0200 +5.88% 0.3600 0.3400 11:57
ADXS Advaxis Inc +1.10 2.8000 +0.1000 +3.70% 2.8000 2.6500 11:04
OMTK Omnitek Engineering +0.99 2.2500 +0.0600 +2.74% 2.2600 2.0900 12:03
AEYE Audioeye Inc +0.99 0.4800 +0.0205 +4.46% 0.5100 0.4350 12:03
PFIE Profire Energy Inc +0.93 1.9000 +0.1000 +5.56% 1.9000 1.8000 12:01
HIPP Hipcricket Inc +0.92 0.4300 +0.0110 +2.63% 0.4390 0.3920 11:34
SNGX Soligenix Inc. +0.78 1.6970 +0.0570 +3.48% 1.8000 1.6600 12:02
MARA Marathon Patent Grou +0.74 5.7500 +0.1200 +2.13% 5.7500 5.7000 10:27
FNMAM Fannie Mae 5.81 H +0.74 7.4900 +0.1400 +1.90% 7.4900 6.6000 11:09
OBJE Obscene Jeans Corp +0.70 0.4770 +0.0320 +7.19% 0.4800 0.4500 11:48
HRAA Health Rev Assurn +0.67 0.3299 +0.0199 +6.42% 0.3300 0.3000 11:26
ECAU Echo Automotive Inc +0.64 0.2600 -0.0020 -0.76% 0.2710 0.2600 12:03
FVRG Forevergreen Worldwi +0.58 0.5460 +0.0260 +5.00% 0.5460 0.5460 11:13
PARR Par Pete Corp +0.56 1.7000 +0.0100 +0.59% 1.7000 1.6800 11:40
GOJO Graphon Corp +0.55 0.4400 +0.0100 +2.33% 0.4412 0.4030 11:55
PTQMF Petaquilla Minerals +0.52 0.3700 +0.0055 +1.51% 0.3700 0.3500 11:53
DPSI Decisionpoint System +0.51 0.7000 +0.0500 +7.69% 0.8500 0.6500 12:00
CZICF Canadian Zinc Corp +0.47 0.6450 +0.0050 +0.78% 0.6600 0.6400 11:47
UREE U.S. Rare Earths Inc +0.39 2.8000 +0.1000 +3.70% 3.0000 2.7500 11:59
FMCCM Freddie Mac Noncum +0.39 7.1700 +0.1000 +1.41% 7.1700 7.1700 10:46
CTIX Cellceutix Corp +0.38 1.9600 +0.0100 +0.51% 1.9700 1.9200 11:53
BSSP Bassline Productions +0.36 1.8200 +0.0100 +0.55% 1.8200 1.8200 11:45
ITEN Codesmart Holdings +0.34 3.2200 +0.1200 +3.87% 3.2400 3.1900 11:56
SMTP Smtp Inc +0.30 1.0100 +0.0200 +2.02% 1.0100 1.0100 09:40
XXII 22Nd Cent +0.27 1.2200 +0.0200 +1.67% 1.2200 1.1600 11:26
CWBB Commonwealth Bus Bk +0.23 19.8000 +0.0500 +0.25% 19.8000 19.8000 10:33
AMPD Amp Holding Inc. +0.19 0.3250 +0.0050 +1.56% 0.3250 0.3250 10:38
VASO Vasomedical Inc +0.15 0.2930 +0.0040 +1.38% 0.2950 0.2750 11:54
TTNP Titan Pharma Inc +0.12 0.6139 +0.0019 +0.31% 0.6300 0.6000 11:09
TPCS Techprecision Corp +0.06 0.5450 +0.0050 +0.93% 0.5500 0.5450 10:07
SFES Safestitch Medical +0.01 1.7000 -0.0200 -1.16% 1.7300 1.6500 12:03
RWWI Avatech Solutions unch 1.0200 unch unch 1.0300 1.0200 10:23
SJML Suja Minerals Corp unch 0.6500 +0.0500 +8.33% 0.6500 0.6000 11:58
CLCN Creative Learning unch 1.7000 unch unch 1.7040 1.6200 11:50
UMAX Umax Group Corp unch 2.7800 unch unch 2.7900 2.7500 11:30
FMCKJ Freddie Mac Pfd Z unch 4.8700 unch unch 4.8700 4.8000 11:46
FNMAI Fed Ntl Mtg Ser Q unch 3.8400 unch unch 3.8400 3.8400 09:39
DDOO Discount Dental unch 0.8300 unch unch 0.8500 0.8300 10:10
SMGI Smg Indium Res Ltd unch 3.0000 unch unch 3.0000 3.0000 09:50
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.3950 11:37
FMCCH Freddie Mac 5.10 Pfd unch 7.4000 unch unch 7.4000 7.4000 11:00
WSGP Western Graphite Inc unch 0.2800 +0.0090 +3.32% 0.2800 0.2700 11:59
TQLA Montalvo Spirits In unch 0.4000 unch unch 0.4049 0.3980 11:58
BYLK Baylake Corp unch 10.4500 unch unch 10.4500 10.4500 10:37
TYCB Taylor Calvin B Bksh unch 25.0100 unch unch 25.0100 25.0100 09:57
VPIG Virtual Piggy Inc unch 2.0000 unch unch 2.0100 2.0000 11:22
AOIL Armada Oil Inc unch 0.3050 unch unch 0.3100 0.3050 10:29
FMCCT Federal Home Loan unch 7.4400 unch unch 7.4400 7.4400 10:37
DUMA Duma Energy Corp unch 2.0100 unch unch 2.0100 2.0100 10:16
PVLY Premier Valley Bk CA unch 6.2000 unch unch 6.2000 6.2000 11:39
FNMAP Fannie Mae Pfd F -0.04 7.3000 -0.0100 -0.14% 7.3000 7.3000 09:39
SNWV Sanuwave Health Inc -0.08 0.6950 -0.0050 -0.71% 0.7000 0.6200 11:50
SIAF Sino Agro Food Inc -0.08 0.3600 -0.0010 -0.28% 0.3680 0.3550 11:53
XBTC Xhibit Corp. -0.09 1.5200 -0.0600 -3.80% 1.6000 1.5000 12:02
ENSV Enservco Corpporatio -0.10 1.5500 -0.0100 -0.64% 1.5600 1.4200 10:52
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 11:56
FNMAL Fed Natl Mtg Pfd M -0.19 7.2500 -0.0500 -0.68% 7.2500 7.2500 11:40
FMCCK Freddie Mac 5.79 -0.20 7.3100 -0.0400 -0.54% 7.3100 7.3100 10:45
SCRA Securealert Inc -0.21 19.7500 -0.2500 -1.25% 19.7500 19.5000 11:48
AMZG American Eagle Energ -0.21 2.0300 -0.0100 -0.49% 2.0400 1.9900 11:08
CRRS Corp Res Svcs Inc -0.22 3.8800 -0.0400 -1.02% 3.9200 3.7800 11:48
IRHC Infinity Resources -0.22 2.4700 -0.0200 -0.80% 2.4700 2.3000 11:42
DAKP Mct Holding Corp. -0.26 1.6800 -0.0200 -1.18% 1.7300 1.6800 11:48
PTRC Petro River Oil Corp -0.26 0.3000 -0.0200 -6.25% 0.3200 0.3000 12:00
PROP Propell Corp -0.26 0.3850 -0.0050 -1.28% 0.3900 0.3500 11:29
FNMAT Federal Natl Pfd T -0.27 7.6000 -0.0100 -0.13% 7.6000 7.6000 11:26
NNVC Nanoviricides Inc -0.29 1.1500 -0.0100 -0.86% 1.1900 1.1400 11:57
CALVF Caledonia Mining Cp -0.29 0.8000 -0.0121 -1.49% 0.8236 0.7803 11:35
WILD Wild Craze Inc -0.30 0.2800 -0.0250 -8.20% 0.3000 0.2650 11:48
FMAR First Mariner Bancor -0.33 1.5100 -0.0700 -4.43% 1.5840 1.4800 11:59
SOULD Soul & Vibe Interact -0.36 0.3500 -0.0280 -7.41% 0.3800 0.3500 11:22
FTTN First Titan Corp. -0.40 0.6690 +0.0190 +2.92% 0.6800 0.6300 12:03
WDDD Worlds.Com Inc -0.41 0.2730 -0.0100 -3.53% 0.2850 0.2600 11:26
ARTH Almah Inc -0.42 0.3700 -0.0150 -3.90% 0.3900 0.3510 12:02
LBMH Liberator Medical Hl -0.43 1.5800 -0.0200 -1.25% 1.5800 1.5300 11:39
FMCC Freddie Mac -0.44 1.1300 -0.0400 -3.42% 1.1600 1.1200 12:03
NROM Noble Romans Inc -0.48 1.3100 -0.0400 -2.96% 1.3200 1.2700 11:30
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
FNMA Fannie Mae -0.51 1.2400 -0.0500 -3.88% 1.2800 1.2300 12:03
FNMAN Federal National Mor -0.52 7.2600 -0.0900 -1.22% 7.3000 7.2600 11:50
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 12:03
ZERO Save The World Air I -0.60 1.4000 -0.0900 -6.04% 1.4700 1.3600 12:03
FNMAJ Fannie Mae Pfd R -0.60 3.9000 -0.1000 -2.50% 4.0000 3.9000 11:43
PEDO Pedevco Corp. -0.67 3.7500 -0.1500 -3.85% 3.9000 3.7500 11:42
FNMAS Fannie Mae Pfd S -0.68 4.9000 -0.0500 -1.01% 4.9200 4.9000 11:50
RBCC Rainbow Coral Corp -0.79 0.2575 -0.0100 -3.74% 0.2675 0.2000 12:03
MAXD Max Sound Corp -0.80 0.2600 -0.0100 -3.70% 0.2700 0.2600 11:39
MRIC Mri Interventions -0.88 1.3500 -0.0300 -2.17% 1.3500 1.2400 11:02
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 12:01
CRVW Careview Comm Inc -1.05 0.6300 -0.0500 -7.35% 0.6500 0.6200 11:30
GTHP Guided Therapeutics -1.09 0.6799 -0.0101 -1.46% 0.7000 0.6690 11:22
WTER Alkaline Water Compa -1.18 0.5790 -0.0500 -7.95% 0.6400 0.5200 12:00
DRIO Labstyle -1.38 2.6900 -0.0700 -2.54% 2.7600 2.6900 11:01

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Aranscia Joins Northside Hospital in Precision Oncology

Unifying Molecular Diagnostics for Better Cancer Care In the chaos of today’s healthcare, Aranscia is aiming to rewrite the book on how we handle cancer diagnostics by teaming up with Northside Hospital Cancer Institute. Now, instead of fumbling through disconnected systems, they plan to glue the pieces together with a blend of their own and borrowed tech. This...

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...

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...

Saudi Arabia Unveils CEER's Flagship Electric Vehicles

CEER's Ambitious Leap in Automotive Innovation There's a new kid on the automotive block, and it's making some serious noise. Straight out of Jeddah, CEER has just taken the wraps off their flagship electric sedan and SUV, dubbed the EXOBOT. No small beans here—this is a full-throttle, Saudi-driven pitch into the global automotive circus. And why not? There's oil in...

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...

ScriptSafe Revolutionizes Pharmacy Payment & Ad Certification

Pharmacy Certification Made Easy When ScriptSafe rolled out its certification service for pharmacies, it felt like the industry's straitjacket was finally coming off. We’re talking about a process that traditionally took months, cost a small fortune, and made pharmacies fill out forms like they were honing a doctoral thesis. But now, you've got ScriptSafe offering a...

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...

Charter Next Generation Taps Herndon as Financial Chief

Bringing New Leadership to Charter Next Generation It's an intriguing time to be watching Charter Next Generation (CNG) as they just added a heavyweight to their executive team. Todd Herndon, a veteran with more than three decades of financial savvy, steps in as their new Chief Financial Officer. This is like a football team drafting a star quarterback right before the...

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...

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...