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

Buffett Steps Down, New Faces at Berkshire Hathaway

End of an Era: Warren Buffett's Retirement Warren Buffett—there's a name that's echoed through the halls of investment for decades. Today, he's pulling down the curtain as Chairman of Berkshire Hathaway (NYSE: BRK). No fanfare, just a nod to the inevitable with his classic, humor-tinged confession: 'Father Time always wins.' Can’t argue with the man who’s seen the...

Debt Crisis Looms: Social Security at Risk

Debt Reality: A National Concern with Global Implications When it comes to the U.S. federal debt situation, the latest report from the National Seniors Policy Center is lighting a fire like no other, warning us that we're not crying wolf here. We've got fiscal numbers that may not sit well at breakfast. With roughly 67 cents of every new buck Uncle Sam borrows going to...

No Dogs Left Behind Marks Decade of Life-Saving Work

A Decade of Dedication Some stories out there bring a much-needed shine to the otherwise relentless grind, and this is one of those rare gems. No Dogs Left Behind (NDLB) is celebrating a monumental milestone: ten years into their mission, they've crossed the incredible threshold of saving over 10,000 dogs from the clutches of slaughterhouses in East Asia. The nonprofit...

Fly High: Encouraging Girls to Soar into Aviation

The Sky's Not the Limit—It's Just the Beginning Step aside, conventional paths. There's a flight school owner in Sedona, Arizona, making waves by encouraging girls to swap their land-bound dreams for sky-high aspirations. This International Girls in Aviation Day, Michelle Smith wants young dreamers to know their possibilities span as wide as the open sky. Defying...

Kobold Press Explores Roleplaying as Literacy Tool

Gaming Illuminates Pathways to Literacy and Community Trust me, when an indie game publisher like Kobold Press makes waves, it's worth paying attention. They've carved a niche in the roleplaying world by marrying traditional game elements with valuable educational tools. The thrill of the game goes beyond rolling dice; it's a ticket to improving literacy, arithmetic, and...

Arizona Voters Demand Clear Plans for 2026 Election

A Shift in Voter Expectations: Clear Actions Needed Arizona voters have spoken, and they aren't looking for the same old political song and dance anymore. They crave something meatier—action, not just words. Heading into the 2026 general election, folks in the Grand Canyon State are demanding concrete solutions and straightforward answers from those who seek to lead...

Heafner Takes Helm at HGTC Amid Strategic Shifts

A New Era for HGTC with Dr. Heafner at the Wheel Out of the frying pan and into the fire—Dr. Lori Heafner is stepping up to lead Horry-Georgetown Technical College (HGTC) with a clean slate and a hefty load of responsibility come January 2027. After enduring an intense national search by the Area Commission, she beat out tough competition to earn the role. It's not just...

Crimson Coward's Cheez Nugs Shake Up Fast-Casual Scene

New Kid on the Block: Cheez Nugs Buckle up folks, Crimson Coward is at it again. They're rolling out something they claim will blow your taste buds straight out of the water: Cheez Nugs. Dropping nationwide on September 18, 2026, these aren't your run-of-the-mill cheese bites. We're talking 100% whole-milk mozzarella, a golden herb-seasoned crust, and a mouthful of creamy...

Menopause Policy Advocacy Takes Center Stage in DC

Unlikely Spotlight on Menopause at Capitol Hill If you told me a couple of years back that menopause would become a front-page political issue, I would've laughed. Yet, here we are, with over 125 advocates from 29 states converging on Washington, D.C., demanding legislative action on menopause. Why Menopause Matters in Policy The fact that more than half the population is...

AI Agents Challenge Product Governance Models

AI's Increasing Role: A Double-Edged Sword for Leaders Hey, the tech overlords remind us once again—the future doesn't wait for anyone to catch up before it bulldozes forward. Info-Tech Research Group has sounded the alarm on AI agents muscling their way into product decisions without any clear nod from the human corner office. Blurring Lines of Accountability The...