OTC/BB Most Active Stocks Tuesday, August 27, 2013 1:21:31

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

Aug 27, 2013 at 1:21 PM

OTC/BB Most Active Stocks Tuesday, August 27, 2013 1:21:31 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ESPH Exosphere Technolog +3.02 0.2700 +0.0350 +14.89% 0.2800 0.2350 12:49
WMTN Westmtn Indx Adv +2.81 1.3500 +0.1700 +14.41% 1.3500 1.2000 11:50
HIPP Hipcricket Inc +1.84 0.4422 +0.0232 +5.54% 0.4490 0.3920 12:55
SITO Single Touch Systems +1.54 0.6400 +0.0400 +6.67% 0.6400 0.6400 09:34
FMCCJ Freddie Mac Pfd Q +1.38 7.3500 +0.3500 +5.00% 7.3500 7.2500 12:55
PFIE Profire Energy Inc +1.30 1.9000 +0.1000 +5.56% 1.9000 1.8000 12:04
ADXS Advaxis Inc +1.10 2.8000 +0.1000 +3.70% 2.8000 2.6500 11:04
FNMAO Fannie Mae Noncum G +0.92 7.6000 +0.2900 +3.97% 7.6000 7.3500 12:47
SJML Suja Minerals Corp +0.89 0.6500 +0.0500 +8.33% 0.6500 0.6000 12:29
CWBK Commercewest Bk [Ca] +0.78 13.3500 +0.2500 +1.91% 13.3500 13.3500 12:42
SNGX Soligenix Inc. +0.77 1.6990 +0.0590 +3.60% 1.8000 1.6600 12:35
FNMAM Fannie Mae 5.81 H +0.74 7.4900 +0.1400 +1.90% 7.4900 6.6000 11:09
CTIX Cellceutix Corp +0.74 1.9700 +0.0200 +1.03% 1.9700 1.9200 13:04
MARA Marathon Patent Grou +0.74 5.7500 +0.1200 +2.13% 5.7500 5.7000 12:10
AGIN American Graphite +0.74 0.3500 +0.0100 +2.94% 0.3600 0.3400 12:50
HRAA Health Rev Assurn +0.67 0.3299 +0.0199 +6.42% 0.3300 0.3000 11:26
OMTK Omnitek Engineering +0.67 2.2300 +0.0400 +1.83% 2.2600 2.0900 12:51
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 12:41
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 12:58
GOJO Graphon Corp +0.49 0.4400 +0.0100 +2.33% 0.4412 0.4030 12:50
CZICF Canadian Zinc Corp +0.47 0.6450 +0.0050 +0.78% 0.6600 0.6400 11:47
FMCCM Freddie Mac Noncum +0.39 7.1700 +0.1000 +1.41% 7.1700 7.1700 10:46
SNNY Sunnyside Bancorp +0.37 9.9300 +0.0300 +0.30% 9.9300 9.9300 12:47
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 3.1800 12:53
OBJE Obscene Jeans Corp +0.34 0.4600 +0.0150 +3.37% 0.4800 0.4500 12:48
SMTP Smtp Inc +0.30 1.0100 +0.0200 +2.02% 1.0100 1.0100 12:28
WSGP Western Graphite Inc +0.26 0.2800 +0.0090 +3.32% 0.2800 0.2700 11:59
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 12:50
FNMAP Fannie Mae Pfd F +0.15 7.3500 +0.0400 +0.55% 7.3500 7.3000 12:47
FMCKJ Freddie Mac Pfd Z +0.13 4.8800 +0.0100 +0.21% 4.9400 4.8000 12:50
CLCN Creative Learning +0.11 1.7200 +0.0200 +1.18% 1.7200 1.6200 13:05
UREE U.S. Rare Earths Inc +0.08 2.7100 +0.0100 +0.37% 3.0000 2.6100 12:57
APPA A.P. Pharma +0.06 0.4100 +0.0010 +0.24% 0.4100 0.4000 12:59
FNMAS Fannie Mae Pfd S unch 4.9500 unch unch 4.9500 4.9000 12:48
AOIL Armada Oil Inc unch 0.3050 unch unch 0.3100 0.3050 10:29
TPCS Techprecision Corp unch 0.5400 unch unch 0.5500 0.5400 13:04
BYLK Baylake Corp unch 10.4500 unch unch 10.4500 10.4500 10:37
PVLY Premier Valley Bk CA unch 6.2000 unch unch 6.2000 6.2000 11:39
VPIG Virtual Piggy Inc unch 2.0000 unch unch 2.0100 2.0000 11:22
SNWV Sanuwave Health Inc unch 0.7000 unch unch 0.7000 0.6200 12:58
PSBQ Psb Hldgs Inc [Wi] unch 31.5000 unch unch 31.5000 31.5000 12:48
DUMA Duma Energy Corp unch 2.0100 unch unch 2.0100 2.0100 10:16
FMCCT Federal Home Loan unch 7.4400 unch unch 7.4400 7.4400 10:37
DDOO Discount Dental unch 0.8300 unch unch 0.8500 0.8300 12:19
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.3950 12:29
TYCB Taylor Calvin B Bksh unch 25.0100 unch unch 25.0100 25.0100 09:57
RWWI Avatech Solutions unch 1.0200 unch unch 1.0300 1.0200 10:23
FNMAN Federal National Mor unch 7.3500 unch unch 7.3500 7.2600 12:44
STVI Snap Interactive unch 0.7500 unch unch 0.7500 0.7400 12:04
SOULD Soul & Vibe Interact unch 0.3780 unch unch 0.3800 0.3500 12:36
FNMAI Fed Ntl Mtg Ser Q unch 3.8400 unch unch 3.8400 3.8400 09:39
FPMI Fluoropharma Medical unch 0.6800 unch unch 0.6800 0.6800 12:26
UMAX Umax Group Corp unch 2.7800 unch unch 2.7900 2.7500 11:30
SMGI Smg Indium Res Ltd unch 3.0000 unch unch 3.0000 3.0000 09:50
CALVF Caledonia Mining Cp -0.05 0.8099 -0.0022 -0.27% 0.8236 0.7803 12:35
TQLA Montalvo Spirits In -0.07 0.3980 -0.0020 -0.50% 0.4049 0.3980 12:59
XBTC Xhibit Corp. -0.09 1.5500 -0.0300 -1.90% 1.6000 1.5000 12:54
AEYE Audioeye Inc -0.10 0.4550 -0.0045 -0.98% 0.5100 0.4300 13:04
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 13:05
TTNP Titan Pharma Inc -0.13 0.6100 -0.0020 -0.33% 0.6300 0.6000 12:57
VUZI Vuzix Corp -0.14 2.2900 -0.0600 -2.55% 2.3500 2.2300 13:03
ECAU Echo Automotive Inc -0.17 0.2600 -0.0020 -0.76% 0.2710 0.2600 12:40
SFES Safestitch Medical -0.21 1.6900 -0.0300 -1.74% 1.7300 1.6500 12:51
SCRA Securealert Inc -0.21 19.7500 -0.2500 -1.25% 19.7500 19.5000 11:48
IRHC Infinity Resources -0.22 2.4700 -0.0200 -0.80% 2.4700 2.3000 11:42
CRRS Corp Res Svcs Inc -0.22 3.8500 -0.0700 -1.79% 3.9200 3.7800 12:58
DAKP Mct Holding Corp. -0.26 1.6800 -0.0200 -1.18% 1.7300 1.6800 11:48
GTPS Great American Banco -0.27 32.2500 -0.2500 -0.77% 32.2500 32.2500 12:37
FNMAT Federal Natl Pfd T -0.27 7.6000 -0.0100 -0.13% 7.7500 7.6000 12:50
NNVC Nanoviricides Inc -0.29 1.1400 -0.0200 -1.72% 1.1900 1.1400 12:58
WILD Wild Craze Inc -0.30 0.2800 -0.0250 -8.20% 0.3000 0.2650 13:05
FTTN First Titan Corp. -0.40 0.6300 -0.0200 -3.08% 0.6800 0.6300 13:04
AMZG American Eagle Energ -0.41 2.0200 -0.0200 -0.98% 2.0400 1.9900 12:56
ARTH Almah Inc -0.42 0.3700 -0.0150 -3.90% 0.3900 0.3510 12:56
SIAF Sino Agro Food Inc -0.46 0.3550 -0.0060 -1.66% 0.3680 0.3510 12:47
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
PTRC Petro River Oil Corp -0.52 0.3000 -0.0200 -6.25% 0.3200 0.3000 12:09
LIQT Blue Moose Media -0.56 2.9000 -0.0500 -1.69% 2.9000 2.9000 10:46
FNMAJ Fannie Mae Pfd R -0.60 3.9000 -0.1000 -2.50% 4.0000 3.9000 11:43
CRVW Careview Comm Inc -0.64 0.6500 -0.0300 -4.41% 0.6500 0.6200 12:39
PEDO Pedevco Corp. -0.67 3.7500 -0.1500 -3.85% 3.9000 3.7500 12:50
XXII 22Nd Cent -0.69 1.1500 -0.0500 -4.17% 1.2200 1.1500 13:00
FNMA Fannie Mae -0.70 1.2350 -0.0550 -4.26% 1.2800 1.2300 13:05
FMCC Freddie Mac -0.73 1.1300 -0.0400 -3.42% 1.1600 1.1200 13:03
FNMAL Fed Natl Mtg Pfd M -0.74 7.1000 -0.2000 -2.74% 7.2500 7.1000 12:19
FMAR First Mariner Bancor -0.88 1.5000 -0.0800 -5.06% 1.5840 1.4800 12:56
MRIC Mri Interventions -0.88 1.3500 -0.0300 -2.17% 1.3500 1.2400 12:11
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
FMCCK Freddie Mac 5.79 -1.01 7.1500 -0.2000 -2.72% 7.3100 7.1500 12:56
ZERO Save The World Air I -1.07 1.4000 -0.0900 -6.04% 1.4700 1.3600 13:05
FMCCH Freddie Mac 5.10 Pfd -1.55 7.4000 unch unch 7.4000 7.4000 11:00
RBCC Rainbow Coral Corp -2.57 0.2300 -0.0375 -14.02% 0.2675 0.2000 13:04

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...

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....

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...

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...

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...

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...

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...

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...

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...