OTC/BB Most Active Stocks Thursday, September 5, 2013

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

Sep 5, 2013 at 11:16 AM

OTC/BB Most Active Stocks Thursday, September 5, 2013 11:16:23 AM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SGBK Stonegate Bank [Fl] +4.16 19.8900 +0.4900 +2.53% 19.8900 19.6000 10:29
CTIX Cellceutix Corp +2.62 1.9900 +0.0600 +3.11% 1.9900 1.9300 10:54
PARR Par Pete Corp +1.98 1.7200 +0.0500 +2.99% 1.7200 1.7000 10:58
CRRS Corp Res Svcs Inc +1.95 5.2500 +0.4900 +10.29% 5.2500 4.8000 10:56
FNMAI Fed Ntl Mtg Ser Q +1.66 4.6600 +0.2300 +5.19% 4.7500 4.4800 10:13
FNMAJ Fannie Mae Pfd R +1.61 4.8000 +0.3000 +6.67% 4.8300 4.5800 10:58
CZICF Canadian Zinc Corp +1.46 0.6850 +0.0333 +5.11% 0.6900 0.6600 10:44
NROM Noble Romans Inc +1.27 1.7100 +0.1300 +8.23% 1.7200 1.5800 10:58
RBCC Rainbow Coral Corp +1.21 0.2670 +0.0170 +6.80% 0.2670 0.2670 09:57
NCBS Nicolet +1.18 16.7500 +0.5000 +3.08% 16.7500 16.7500 10:14
NSSI Network-1 Sec Solu +1.18 1.6700 +0.0400 +2.45% 1.6700 1.6000 10:09
TTNP Titan Pharma Inc +1.10 0.6160 +0.0160 +2.67% 0.6200 0.5974 10:51
CYRX Cryoport Inc +1.09 0.3950 +0.0250 +6.76% 0.3950 0.3950 09:30
CRVW Careview Comm Inc +1.05 0.6000 +0.0447 +8.05% 0.6000 0.6000 09:36
FMCKJ Freddie Mac Pfd Z +0.97 5.3600 +0.0400 +0.75% 5.4000 5.3200 10:56
SNWV Sanuwave Health Inc +0.93 0.7000 +0.0500 +7.69% 0.7300 0.6600 10:32
BYLK Baylake Corp +0.84 10.8500 +0.1000 +0.93% 11.0000 10.8500 10:40
WTER Alkaline Water Compa +0.84 0.7600 +0.0490 +6.89% 0.7800 0.7200 11:00
ERFB Erf Wireless Inc +0.82 0.5690 +0.0990 +21.06% 0.5690 0.4850 10:59
FMCCP Freddie Mac Pfd P +0.80 8.3200 +0.2500 +3.10% 8.3200 8.3200 09:55
OMTK Omnitek Engineering +0.77 2.5500 +0.0500 +2.00% 2.5500 2.4800 10:33
FNMAS Fannie Mae Pfd S +0.77 5.3800 +0.0500 +0.94% 5.4000 5.3400 11:00
UREE U.S. Rare Earths Inc +0.77 3.2400 +0.2400 +8.00% 3.6000 3.1000 11:00
FMCKM Federal Home Ln Mtg +0.76 4.1000 +0.1000 +2.50% 4.1000 4.0000 09:54
AEYE Audioeye Inc +0.70 0.5200 +0.0499 +10.61% 0.5200 0.4800 10:09
FNMAL Fed Natl Mtg Pfd M +0.62 8.0000 +0.1900 +2.43% 8.0000 8.0000 09:40
FNMAK Federal Natl Pfd N +0.62 8.5900 +0.2200 +2.63% 8.5900 7.5500 09:30
CZFS Citizens Fincl Svcs +0.59 46.5000 +0.4500 +0.98% 47.2500 46.5000 10:19
DRIO Labstyle +0.57 2.7300 +0.0400 +1.49% 2.7300 2.7300 09:47
SFES Safestitch Medical +0.56 1.6900 +0.0800 +4.97% 1.7200 1.6000 10:48
GAMR Great American Group +0.50 0.3000 +0.0100 +3.45% 0.3000 0.3000 10:33
FNMAH Federal Natl Mtg Pfd +0.44 4.0500 +0.0700 +1.76% 4.0500 4.0500 09:53
ADXS Advaxis Inc +0.44 3.7000 +0.3000 +8.82% 4.0900 3.4200 11:00
TPCS Techprecision Corp +0.42 0.5900 +0.0400 +7.27% 0.5900 0.5900 09:34
NVIV Design Source Inc +0.39 1.6600 +0.0900 +5.73% 1.7400 1.5100 11:00
LBMH Liberator Medical Hl +0.36 1.8200 +0.0200 +1.11% 1.8500 1.8100 10:49
NHLD National Holdings +0.30 0.3800 +0.0100 +2.70% 0.3800 0.3800 09:31
NNVC Nanoviricides Inc +0.28 1.3000 +0.0200 +1.56% 1.3300 1.3000 10:59
DAKP Mct Holding Corp. +0.26 1.7000 +0.0200 +1.19% 1.7000 1.7000 10:54
WDDD Worlds.Com Inc +0.24 0.2800 +0.0050 +1.82% 0.2800 0.2710 09:39
VUZI Vuzix Corp +0.23 2.1500 +0.0500 +2.38% 2.1800 2.1300 11:00
DPSI Decisionpoint System +0.22 0.7000 +0.0200 +2.94% 0.7000 0.7000 10:20
FNMAT Federal Natl Pfd T +0.21 7.8270 +0.0370 +0.47% 7.8270 7.7000 10:59
WSGP Western Graphite Inc +0.18 0.2700 +0.0050 +1.89% 0.2700 0.2660 09:59
ROIL Richfield Oil +0.18 0.5300 +0.0100 +1.92% 0.5300 0.5200 09:57
FMBH First Mid Ill Bancsh +0.17 22.2100 +0.1100 +0.50% 22.2100 22.2100 10:52
XBTC Xhibit Corp. +0.17 1.5500 +0.0500 +3.33% 1.7000 1.5500 10:39
AMZG American Eagle Energ +0.16 2.4000 +0.0100 +0.42% 2.4200 2.3800 10:48
CLCN Creative Learning +0.13 1.9700 +0.0200 +1.03% 1.9700 1.9600 10:05
UMAX Umax Group Corp +0.11 2.8700 +0.0100 +0.35% 2.8900 2.8600 10:57
NAMG North American Oil +0.09 1.1200 unch unch 1.1300 1.0700 10:57
FNMAM Fannie Mae 5.81 H +0.09 8.3200 +0.0200 +0.24% 8.3200 8.3000 09:49
MARA Marathon Patent Grou +0.08 5.3600 +0.0100 +0.19% 5.4000 5.2500 10:29
CALVF Caledonia Mining Cp +0.08 0.7656 +0.0029 +0.38% 0.7680 0.7500 10:09
SOULD Soul & Vibe Interact +0.06 0.6100 +0.0100 +1.67% 0.6100 0.6100 10:38
FMCKP Freddie Mac 5.7 Pfd +0.04 8.0100 +0.0100 +0.12% 8.0100 8.0100 09:56
FNMFN Federal National Mor unch 8.1700 unch unch 8.1700 8.1700 09:49
FNMAG Fannie Mae 5.375 I unch 8.2500 unch unch 8.2500 8.0000 10:21
LIQT Blue Moose Media unch 2.9000 unch unch 2.9000 2.9000 10:59
FRAF Franklin Finl Svcs unch 16.1000 unch unch 16.1000 16.1000 09:51
AMKT Ace Marketing & Prom unch 0.4190 unch unch 0.4190 0.3950 10:14
GTHP Guided Therapeutics unch 0.6800 unch unch 0.6800 0.6780 10:54
TNTY Trunity Holdings unch 0.2800 unch unch 0.2800 0.2800 10:12
FNMFM Fed Natl Mtg Pfd E unch 8.7500 unch unch 8.7500 8.7500 10:39
ITEN Codesmart Holdings unch 4.0000 unch unch 4.0000 3.9000 10:55
FTTN First Titan Corp. unch 0.7900 unch unch 0.7900 0.7400 10:41
PFIE Profire Energy Inc unch 1.8500 unch unch 1.8500 1.8500 10:06
PEDO Pedevco Corp. unch 4.5000 unch unch 4.5000 4.4900 10:36
GLSO Glassesoff Inc. unch 1.1000 unch unch 1.1000 1.1000 09:30
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3000 0.2850 09:54
FMCCS Fed Homeln Pfd unch 8.0000 unch unch 8.0000 8.0000 09:53
GOJO Graphon Corp -0.15 0.4160 -0.0015 -0.36% 0.4300 0.3955 10:49
APPA A.P. Pharma -0.17 0.4014 -0.0061 -1.50% 0.4090 0.4000 10:56
ZERO Save The World Air I -0.19 1.3400 -0.0100 -0.74% 1.3500 1.3200 10:53
XXII 22Nd Cent -0.19 1.1300 -0.0300 -2.59% 1.2000 1.1300 10:57
FMCC Freddie Mac -0.22 1.1400 -0.0100 -0.87% 1.1700 1.1300 10:59
STVI Snap Interactive -0.24 0.8000 -0.0200 -2.44% 0.8000 0.8000 09:34
HRAA Health Rev Assurn -0.27 0.3000 -0.0050 -1.64% 0.3100 0.3000 09:45
TQLA Montalvo Spirits In -0.28 0.3499 +0.0099 +2.91% 0.3600 0.3300 10:58
FMCKI Federal Home Loan -0.31 4.1000 -0.0500 -1.20% 4.1500 4.1000 10:32
SIAF Sino Agro Food Inc -0.32 0.3660 -0.0040 -1.08% 0.3700 0.3620 10:38
FNMAP Fannie Mae Pfd F -0.34 8.0500 -0.1000 -1.23% 8.1000 8.0100 10:13
FNMA Fannie Mae -0.39 1.2500 -0.0200 -1.57% 1.2900 1.2500 11:00
OBJE Obscene Jeans Corp -0.44 0.4600 -0.0200 -4.17% 0.4970 0.4600 10:38
ARTH Arch Therapeutics -0.53 0.3925 -0.0175 -4.27% 0.4199 0.3900 10:58
SNGX Soligenix Inc. -0.56 1.8100 -0.0400 -2.16% 1.8700 1.8100 10:34
NEPH Nephros Inc. -0.57 1.2000 -0.0500 -4.00% 1.2000 1.2000 09:40
ECAU Echo Automotive Inc -0.70 0.2600 -0.0100 -3.70% 0.2700 0.2600 10:56
VPIG Virtual Piggy Inc -0.72 1.9900 -0.0300 -1.49% 2.0100 1.9900 10:55
MRIC Mri Interventions -0.80 1.3600 -0.0200 -1.45% 1.3900 1.3500 10:57
SITO Single Touch Systems -0.84 0.6000 -0.0200 -3.23% 0.6200 0.6000 10:41
VASO Vasomedical Inc -0.86 0.2601 -0.0198 -7.07% 0.2601 0.2601 10:54
CLDS Cloud Star Corp -0.93 0.3010 -0.0185 -5.79% 0.3010 0.3010 10:36
ENSV Enservco Corpporatio -0.93 1.5470 -0.0330 -2.09% 1.6460 1.5300 11:00
SMTP Smtp Inc -1.18 0.9800 -0.0600 -5.77% 1.1400 0.9800 10:16
HIPP Hipcricket Inc -1.22 0.3950 -0.0150 -3.66% 0.4105 0.3950 10:58
FMAR First Mariner Bancor -1.50 1.4000 -0.1400 -9.09% 1.5400 1.4000 10:20
UBIQ Ubiquity Broadcastin -1.62 9.5000 -0.5000 -5.00% 10.0000 9.5000 10:51
DIRI Direct Insite Cp -1.74 1.4000 -0.1200 -7.89% 1.6000 1.3500 10:50

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Epic Political Thriller Explores Humanity's Future

Adams' Provocative Debut Asks Timeless Questions Sometimes life throws a philosophical curveball, and that's exactly what John C. Adams has done with his debut novel, The Third Phase. This isn't your average political yarn—it's an intricate tapestry intertwining political intrigue, deep spiritual inquiry, and hearty doses of classic philosophy. A Whirlwind Journey...

NYSE Texas Redefines the U.S. Capital Markets Landscape

NYSE Texas: Carving a Niche The notion of 'Y'all Street' might seem like a gimmick, but NYSE Texas is pushing a serious agenda with its newly released white paper, 'NYSE Texas and the Reshaping of U.S. Capital Markets.' This is no small feat. Texas is already housing 235 NYSE-listed companies, boasting a colossal combined worth of $4.8 trillion. With 130 of these firms...

TA Services Strengthens U.S.-Mexico Freight Operations

TA Services Moves Boldly Across Borders If ever there was a time to play the logistics chessboard like a champ, it's now, and TA Services just slammed the board with a solid move. They've grabbed Carmen Pacheco Transportation and Interload Forwarding, two family-run operations with some real muscle in North American logistics. This isn't a small-time maneuver; they've...

Dentistry.One Achieves HITRUST i1, Boosts Cybertrust

HITRUST i1 Certification: The Gold Standard in Security For a world increasingly reliant on digital infrastructure, cybersecurity certification is no longer just a badge of honor; it's a cornerstone of trust. Dentistry.One nailed this down by bagging that coveted HITRUST i1 certification. When folks talk about securing data, HITRUST might as well be speaking gospel. We're...

Truss Financial Tackles Home Equity Closing Delays

Truss Financial Group's Bold Move Against Closing Delays In real estate, time is money. Even the most casual market observer could tell you delays can slice through a deal like a hot knife through butter. That's the headache home equity borrowers face, blindsided by closing delays that sneak up on them without warning. An Industry Bottleneck Finally Addressed Enter Truss...

Skandia's Soundproofing Kit Expands to Brazil's Skies

Soundproofing Takes Off in Brazil Skandia has just pulled off a neat trick, earning the nod from Brazil's National Civil Aviation Agency (ANAC) for their King Air soundproofing kit. That means quieter skies ahead for operators of the King Air 200 and 300 series in Brazil. This is no small feat, folks; it's like finally getting that coveted backstage pass after years of...

IWP and VYRE Unveil 'The Plug' for VBNGtv Content

Bringing Capital and Content Under One Roof There's something in the air as Itibari-Waynne & Partners (IWP) team up with the VYRE Network to crank out a fresh slate of content for VYRE Business News Global (VBNGtv). This partnership ain't just another splash in the buzzy world of digital media; it's like merging Wall Street with Hollywood. IWP, prepping to go full...

Karoo Health Leaps Forward with New CCO Breton

Change of Guard in Cardiac Health at Karoo Here's a move that might shake things up in the healthtech sector: Karoo Health just snagged Angela "Angie" Breton as their new Chief Commercial Officer. It's like putting a seasoned captain at the helm right before setting sail on uncharted waters. Breton's not just any captain—she's got a hefty 25 years of experience...

Bob Evans' Protein Mac & Cheese: Practical Power Play

Has anyone else noticed just how fast the world spins when it comes to consumer trends these days? Bob Evans is hopping right on the protein bandwagon with its latest launch, a microwave-ready Protein Macaroni & Cheese that packs 18 grams of protein per serving. You gotta hand it to them for seizing opportunity when they see it. This one's not just about tossing a new...

Purina Institute Highlights Nutritional Science at WSAVA 2026

A Global Stage for Pet Nutrition Science The folks over at the Purina Institute are back in the spotlight as they gear up to throw their weight behind the 51st World Small Animal Veterinary Association (WSAVA) Congress in Warsaw, Poland. Set for October 13-15, 2026, this isn’t just another event—they're bringing some serious clout with their 'Food for Thought'...