OTC/BB Most Active Stocks Thursday, August 29, 2013 2:22:48

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

Aug 29, 2013 at 2:23 PM

OTC/BB Most Active Stocks Thursday, August 29, 2013 2:22:48 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ADXS Advaxis Inc +2.89 3.0000 +0.3000 +11.11% 3.3000 2.6900 14:04
ERFB Erf Wireless Inc +2.41 0.4700 +0.0500 +11.90% 0.4990 0.4000 13:48
FNMAM Fannie Mae 5.81 H +2.02 7.8500 +0.4200 +5.65% 7.8500 7.4900 13:07
CATC Cambridge Bancorp +1.99 38.9100 +0.4100 +1.06% 39.0000 38.9100 13:41
FNMAN Federal National Mor +1.91 7.6000 +0.3400 +4.68% 7.6000 7.4000 11:47
SOULD Soul & Vibe Interact +1.39 0.6350 +0.1950 +44.32% 0.6900 0.4600 14:05
FNMAS Fannie Mae Pfd S +1.38 5.1600 +0.1100 +2.18% 5.1800 5.0500 14:03
FMCKJ Freddie Mac Pfd Z +1.35 5.0600 +0.1100 +2.22% 5.1000 4.9500 13:30
FNMFN Federal National Mor +1.29 7.8500 +0.3500 +4.67% 7.8500 7.6500 13:07
MARA Marathon Patent Grou +1.25 5.8000 +0.2000 +3.57% 6.0000 5.6500 14:03
NAMG North American Oil +1.18 1.1900 +0.1400 +13.33% 1.2400 1.0800 14:06
FNMAG Fannie Mae 5.375 I +1.17 7.7100 +0.2100 +2.80% 7.7100 7.6000 13:48
AMZG American Eagle Energ +1.14 2.0800 +0.0500 +2.46% 2.0800 2.0600 12:28
OBJE Obscene Jeans Corp +1.12 0.5400 +0.0610 +12.73% 0.5700 0.4600 14:06
WMTN Westmtn Indx Adv +1.10 1.3000 +0.0700 +5.69% 1.3000 1.2300 10:57
LBMH Liberator Medical Hl +1.05 1.6400 +0.0500 +3.14% 1.6400 1.5800 13:57
PARR Par Pete Corp +1.03 1.6700 +0.0200 +1.21% 1.6800 1.6500 12:03
CLDS Cloud Star Corp +1.01 0.3200 +0.0200 +6.67% 0.3200 0.2700 13:45
DPSI Decisionpoint System +1.01 0.7000 +0.0998 +16.63% 0.7000 0.6100 13:26
FNMAP Fannie Mae Pfd F +0.92 7.6000 +0.2500 +3.40% 7.6000 7.3500 13:18
NNVC Nanoviricides Inc +0.89 1.2100 +0.0600 +5.22% 1.2300 1.1500 13:54
FNMAJ Fannie Mae Pfd R +0.87 4.2000 +0.1500 +3.70% 4.3500 4.2000 13:48
SMTP Smtp Inc +0.87 1.0600 +0.0400 +3.92% 1.0600 1.0200 12:48
ECAU Echo Automotive Inc +0.82 0.2620 +0.0100 +3.97% 0.2750 0.2501 13:59
FMAR First Mariner Bancor +0.80 1.5000 +0.0700 +4.90% 1.5700 1.4800 11:26
ITEN Codesmart Holdings +0.78 3.8700 +0.3500 +9.94% 3.8700 3.4900 14:05
SNGX Soligenix Inc. +0.72 1.7500 +0.0500 +2.94% 1.7600 1.7000 13:43
XXII 22Nd Cent +0.72 1.2000 +0.0500 +4.35% 1.2000 1.1500 14:07
FMCCK Freddie Mac 5.79 +0.71 7.5000 +0.1500 +2.04% 7.5000 7.5000 13:10
CTUY Century Next Finl Co +0.69 16.2500 +0.2500 +1.56% 16.2500 16.0000 12:32
FMCCL Freddie Mac Var RTS +0.68 7.5000 +0.1500 +2.04% 7.5000 7.5000 11:47
SCRC Scripsamerica Inc +0.68 0.2640 +0.0140 +5.60% 0.2720 0.2500 13:48
FTTN First Titan Corp. +0.64 0.7800 +0.0400 +5.41% 0.7900 0.7100 14:01
FMCCJ Freddie Mac Pfd Q +0.59 7.5000 +0.1500 +2.04% 7.5000 7.4500 11:23
DRIO Labstyle +0.59 2.7300 +0.0300 +1.11% 2.7300 2.6500 13:52
FNMAI Fed Ntl Mtg Ser Q +0.59 3.9600 +0.0600 +1.54% 3.9600 3.7000 10:58
OMTK Omnitek Engineering +0.58 2.3900 +0.0400 +1.70% 2.3900 2.3300 13:59
FMCKK Fed Home Ln Mtg 5.0 +0.50 7.5000 +0.1000 +1.35% 7.5000 7.4200 13:46
BYLK Baylake Corp +0.49 10.4500 +0.0500 +0.48% 10.4500 10.4500 10:02
AMBZ American Business +0.46 29.3500 +0.1000 +0.34% 29.3500 29.3500 13:56
FMCKO Fed Home Ln Mtg +0.46 3.8000 +0.0500 +1.33% 3.8000 3.8000 13:43
ROIL Richfield Oil +0.42 0.3600 +0.0100 +2.86% 0.3600 0.3001 13:52
ISDR Issuer Direct Corp +0.41 7.9000 +0.1500 +1.94% 8.0000 7.7900 11:26
FMCCN Freddie Mac Var N +0.39 7.4000 +0.1000 +1.37% 7.4000 7.3500 11:21
FMCCT Federal Home Loan +0.39 7.4500 +0.0800 +1.09% 7.4500 7.3700 11:11
FMCKI Federal Home Loan +0.38 3.8500 +0.0500 +1.32% 3.8500 3.8000 11:14
ZERO Save The World Air I +0.37 1.4300 +0.0300 +2.14% 1.4300 1.3900 13:56
FNMAK Federal Natl Pfd N +0.37 7.4600 +0.1100 +1.50% 7.4600 7.4600 11:10
FMCCH Freddie Mac 5.10 Pfd +0.31 7.4500 +0.0500 +0.68% 7.4500 7.4500 11:06
FMCCG Freddie Mac Var Pfd +0.29 7.5000 +0.0700 +0.94% 7.5000 7.5000 11:09
SFES Safestitch Medical +0.27 1.5200 +0.0800 +5.56% 1.6100 1.4400 13:44
MCEM Monarch Cement Co +0.27 26.2500 +0.2500 +0.96% 26.2500 26.1500 12:34
FMCKL Freddie Mac 6.02 Pfd +0.27 3.7300 +0.0300 +0.81% 3.7300 3.7300 09:36
ARTH Almah Inc +0.26 0.3750 +0.0090 +2.46% 0.3840 0.3665 14:04
WDDD Worlds.Com Inc +0.20 0.2800 +0.0049 +1.78% 0.2850 0.2650 13:49
BRTX Biorestorative Thera +0.17 0.6000 +0.0100 +1.69% 0.7300 0.5700 10:23
WTER Alkaline Water Compa +0.17 0.5970 +0.0070 +1.19% 0.6090 0.5750 14:02
FMCCP Freddie Mac Pfd P +0.15 7.4400 +0.0400 +0.54% 7.4400 7.3700 11:27
TPCS Techprecision Corp +0.11 0.5500 +0.0100 +1.85% 0.5600 0.5200 13:33
FNMAH Federal Natl Mtg Pfd +0.07 3.7500 +0.0100 +0.27% 3.8500 3.7500 13:48
APPA A.P. Pharma +0.03 0.4155 +0.0005 +0.12% 0.4300 0.4100 14:00
CLCN Creative Learning +0.01 1.7520 +0.0020 +0.11% 1.7600 1.7500 11:59
SGBK Stonegate Bank [Fl] unch 19.1500 unch unch 19.1500 19.1500 13:18
DMPI Delmar Pharma unch 1.0900 unch unch 1.0900 1.0900 13:54
PSMH Psm Holdings Inc unch 0.4000 unch unch 0.4000 0.4000 09:38
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5500 1.5000 10:43
PTQMF Petaquilla Minerals unch 0.3600 unch unch 0.3615 0.3379 11:46
SRCO Sparta Comm Services unch 0.5850 unch unch 0.5850 0.5850 11:49
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3000 0.2810 14:05
BSSP Bassline Productions unch 1.8200 unch unch 1.8200 1.8200 09:34
JUVF Juniata Valley Finl unch 17.5100 unch unch 17.5100 17.5100 11:44
UMAX Umax Group Corp unch 2.8300 unch unch 2.8600 2.7900 13:07
TTNP Titan Pharma Inc unch 0.6100 unch unch 0.6150 0.6000 13:58
VASO Vasomedical Inc unch 0.2848 -0.0001 -0.04% 0.2849 0.2501 14:01
SIAF Sino Agro Food Inc unch 0.3600 unch unch 0.3620 0.3550 11:55
FMCCO Freddie Mac 5.81 O unch 7.5000 unch unch 7.5000 7.1700 13:17
HMTVW Hemisphere Media unch 1.3500 unch unch 1.3500 1.3500 10:15
EXAD Experience Art & Des unch 2.7100 unch unch 2.7100 2.7100 13:15
LIQT Blue Moose Media unch 2.7500 unch unch 2.7500 2.7000 12:00
CYRX Cryoport Inc unch 0.3700 unch unch 0.4000 0.3600 13:28
FMBH First Mid Ill Bancsh unch 22.0500 unch unch 22.0500 22.0500 10:18
PFIE Profire Energy Inc unch 1.8500 unch unch 1.8600 1.8500 13:19
CCMMW Charter Commun Wt -0.01 76.9700 -0.0300 -0.04% 76.9700 76.9700 10:22
PROP Propell Corp -0.04 0.3690 -0.0010 -0.27% 0.3900 0.3400 13:50
SCRA Securealert Inc -0.05 19.2500 -0.0500 -0.26% 19.3500 19.2500 11:20
HFBK Harford Bank [Md] -0.08 18.5000 -0.0600 -0.32% 18.7500 18.5000 12:18
TNTY Trunity Holdings -0.12 0.2950 -0.0050 -1.67% 0.3000 0.2950 10:14
FMCC Freddie Mac -0.15 1.1300 -0.0200 -1.74% 1.1800 1.1300 14:06
AMZZ Amazonica Corp -0.16 0.7450 -0.0050 -0.67% 0.7500 0.7450 12:42
DUNR Dune Energy Inc -0.17 1.5900 -0.0100 -0.63% 1.5900 1.5900 13:09
CWBK Commercewest Bk [Ca] -0.17 13.1000 -0.0500 -0.38% 13.2500 13.1000 12:41
SNWV Sanuwave Health Inc -0.18 0.6500 -0.0100 -1.52% 0.6650 0.6400 13:33
NEPH Nephros Inc. -0.21 1.5800 -0.0200 -1.25% 1.5800 1.5200 13:57
FNMA Fannie Mae -0.25 1.2400 -0.0200 -1.59% 1.3000 1.2300 14:07
GOJO Graphon Corp -0.25 0.4450 -0.0050 -1.11% 0.4500 0.4210 14:02
MRIC Mri Interventions -0.29 1.3000 -0.0100 -0.76% 1.3100 1.2800 13:26
HRAA Health Rev Assurn -0.34 0.3100 -0.0100 -3.13% 0.3100 0.3100 11:39
UREE U.S. Rare Earths Inc -0.35 2.7000 -0.0400 -1.46% 3.1100 2.7000 12:00
ENSV Enservco Corpporatio -0.36 1.5300 -0.0300 -1.92% 1.5600 1.5280 12:35
PEDO Pedevco Corp. -0.42 3.9000 -0.1000 -2.50% 4.0000 3.9000 12:42

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Inaugural Generator Tech Class Graduates from ASTA

New Talent Emerges in Power Sector In a landscape rife with labor shortages, five fresh-out-of-training generator technicians from the American Skilled Trades Academy (ASTA) are stepping onto the field, ready to fill some critical boots. PowerChampions, a power services outfit hell-bent on fixing the nation's generator woes, just graduated these folks from ASTA, its own...

OpenAI Expands ChatGPT Ads: Aleph Partnership Key

OpenAI Teams Up with Aleph for Global Reach OpenAI's no rookie in the tech game, but its move to bolster ChatGPT's ad presence with Aleph is like adding a rocket to turbocharge its engine. With Aleph as a partner, OpenAI's not just dipping a toe in the waters of global advertising—they're diving headfirst into 44 countries. This isn't just about slapping ads on more...

Coastal Financial Faces Class Action: Act By Dec 1

Stockholders Battle Erupts: Coastal Financial's Crisis Just when you think you've seen it all in this chaotic market, something like Coastal Financial Corporation's troubles hits you on a Tuesday afternoon like a sucker punch. If you've been dabbling with NASDAQ: CCB shares, heads-up—there's a December 1, 2026 deadline to potentially take the helm in a class action...

Mark Isham: Recognizing the Voice Behind Award Nomination

What's in a Name? Mark Isham Earns His Spotlight Hollywood’s buzz these days has less to do with the usual blockbuster glitter and more with a singular name cresting the scene: Mark Isham. You may not see his name in lights, and yet it’s blaring behind every soundtrack that brings a film to life. This time around, he's in the spotlight not for composing an...

AI Proving Grounds: Preemptive Security's Rise

Pushing Security to the Forefront The AI Proving Grounds Consortium (AIPGC) ain't just talking shop—they're tossing down the gauntlet. As cyber threats accelerate faster than my ticker can twitch, these experts are hollering for preemptive security measures. On September 24, the big wigs gathered to hash out why AI-fueled attacks demand we hit the gas on our defense...

Big Sipz Rides RTD Wave With Vodka-Based Lyte Ade

Cracking Into a New Segment Well, it looks like Big Sipz is shaking things up with their latest concoction—Lyte Ade. In the beverage world, where spiked seltzers and canned cocktails have run riot, Big Sipz is kicking open the door to the ready-to-drink (RTD) segment with a vodka twist. This isn't just any can; we're talking about a fancy 500ml resealable Tetra Pak...

UN Urges Real Progress on Climate at COP31 Summit

When it comes to global climate action, meetings like the COP31 summit aren’t just another day in the office. Today, in Antalya, Türkiye, the talk was big, but the stakes are even bigger as business and UN leaders grappled with the nagging gap between corporate commitments and actual emissions reductions. The Urgency of 1.5°C Folks, we're skating on thin ice here with...

Piedmont Orthopedics Expands With Spine Expert

New Talent Joins OrthoAtlanta When a spine surgeon like Dr. Avionna L. Baldwin Jefferson heads to a practice, it becomes the kind of news that ripples through both local and medical communities. Piedmont Orthopedics | OrthoAtlanta has pulled a real coup, drawing in this fellowship-trained whiz with a sharp eye for minimally invasive procedures, craning necks in Covington,...

Arbor Realty’s Legal Scramble: Hard Truths for NYSE:ABR

Reality Hits Arbor Realty Hard Well, isn't it a tangled mess over at Arbor Realty Trust, Inc.? Investors are caught in a whirlwind as a class action lawsuit reveals some murky details that many didn't see coming. Grab a chair, 'cause we're diving deep into what this could mean for you and your portfolio. What's This Legal Drama About? The lawsuit slaps Arbor Realty with...

How to Choose Between On-Site or Shop Hydraulic Repair

Hydraulic Headaches: Where's Your Fix? If there's one thing I know, it's that when hydraulic systems go belly up, you're juggling a costly mess. Not just in outright repairs, but in lost productivity. Mike Bonner, a hydraulic guru from Islip, NY, lays it out straight: when is it time to patch the problem on-site, and when do you haul it to the shop? Let's break down the...