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

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

Sep 5, 2013 at 12:19 PM

OTC/BB Most Active Stocks Thursday, September 5, 2013 12:18:46 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SGBK Stonegate Bank [Fl] +4.33 20.0000 +0.6000 +3.09% 20.0000 19.6000 11:39
CRRS Corp Res Svcs Inc +3.01 5.5500 +0.7900 +16.60% 5.5800 4.8000 11:57
CTIX Cellceutix Corp +2.89 2.0000 +0.0700 +3.63% 2.0000 1.9300 11:58
FNMAJ Fannie Mae Pfd R +1.83 4.8500 +0.3500 +7.78% 4.8500 4.5800 11:33
FNMAI Fed Ntl Mtg Ser Q +1.66 4.6600 +0.2300 +5.19% 4.7500 4.4800 10:13
PARR Par Pete Corp +1.65 1.7100 +0.0400 +2.40% 1.7200 1.7000 11:41
NROM Noble Romans Inc +1.60 1.7700 +0.1900 +12.03% 1.7700 1.5800 12:01
GOJO Graphon Corp +1.57 0.4350 +0.0175 +4.19% 0.4350 0.3955 11:32
FMCKL Freddie Mac 6.02 Pfd +1.51 4.1000 +0.2000 +5.13% 4.1000 4.1000 11:55
UREE U.S. Rare Earths Inc +1.49 3.2400 +0.2400 +8.00% 3.6000 3.1000 12:01
OMTK Omnitek Engineering +1.49 2.6000 +0.1000 +4.00% 2.6500 2.4800 11:53
CZICF Canadian Zinc Corp +1.49 0.6857 +0.0340 +5.22% 0.6900 0.6600 11:09
RBCC Rainbow Coral Corp +1.21 0.2670 +0.0170 +6.80% 0.2670 0.2670 09:57
ERFB Erf Wireless Inc +1.19 0.5300 +0.0600 +12.77% 0.5690 0.4850 11:59
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
CYRX Cryoport Inc +1.09 0.4000 +0.0300 +8.11% 0.4000 0.3900 12:01
CRVW Careview Comm Inc +1.05 0.6000 +0.0447 +8.05% 0.6000 0.6000 11:19
ADXS Advaxis Inc +0.97 3.7500 +0.3500 +10.29% 4.0900 3.4200 11:31
FMCKO Fed Home Ln Mtg +0.95 4.1200 +0.1200 +3.00% 4.1200 4.1000 11:15
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 +0.82 0.7590 +0.0480 +6.75% 0.7800 0.7200 12:02
FMCCP Freddie Mac Pfd P +0.80 8.3200 +0.2500 +3.10% 8.3200 8.3200 09:55
FNMAS Fannie Mae Pfd S +0.77 5.3800 +0.0500 +0.94% 5.4000 5.2500 12:03
FMCKM Federal Home Ln Mtg +0.76 4.1000 +0.1000 +2.50% 4.1000 4.0000 09:54
TTNP Titan Pharma Inc +0.70 0.6100 +0.0100 +1.67% 0.6200 0.5974 11:44
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 +0.59 8.5800 +0.2100 +2.51% 8.5900 7.5500 11:04
CZFS Citizens Fincl Svcs +0.59 46.5000 +0.4500 +0.98% 47.2500 46.5000 10:19
FNMAM Fannie Mae 5.81 H +0.56 8.4300 +0.1300 +1.57% 8.4300 8.3000 11:34
MARA Marathon Patent Grou +0.55 5.4200 +0.0700 +1.31% 5.4200 5.2500 11:17
NNVC Nanoviricides Inc +0.55 1.3200 +0.0400 +3.13% 1.3300 1.3000 12:02
FNMAG Fannie Mae 5.375 I +0.53 8.3500 +0.1000 +1.21% 8.3500 8.0000 11:38
GAMR Great American Group +0.50 0.3000 +0.0100 +3.45% 0.3000 0.3000 10:33
FMCKJ Freddie Mac Pfd Z +0.49 5.3600 +0.0400 +0.75% 5.4000 5.3200 11:55
FNMAH Federal Natl Mtg Pfd +0.44 4.0500 +0.0700 +1.76% 4.0500 4.0500 09:53
AEYE Audioeye Inc +0.43 0.5000 +0.0299 +6.36% 0.5200 0.4500 12:02
TPCS Techprecision Corp +0.42 0.5900 +0.0400 +7.27% 0.5900 0.5400 11:42
LTCHD Mcig Inc +0.41 0.2579 +0.0279 +12.13% 0.2600 0.1710 11:56
VUZI Vuzix Corp +0.37 2.1500 +0.0500 +2.38% 2.1800 2.1300 11:28
LBMH Liberator Medical Hl +0.36 1.8200 +0.0200 +1.11% 1.8500 1.8000 11:51
NAMG North American Oil +0.36 1.1500 +0.0300 +2.68% 1.1600 1.0700 12:03
NHLD National Holdings +0.30 0.3800 +0.0100 +2.70% 0.3800 0.3800 09:31
SFES Safestitch Medical +0.28 1.6500 +0.0400 +2.48% 1.7200 1.6000 11:15
TQLA Montalvo Spirits In +0.27 0.3500 +0.0100 +2.94% 0.3600 0.3300 11:57
DAKP Mct Holding Corp. +0.26 1.7000 +0.0200 +1.19% 1.7000 1.7000 11:33
WDDD Worlds.Com Inc +0.24 0.2710 -0.0040 -1.45% 0.2800 0.2710 12:01
LIQT Blue Moose Media +0.21 2.9200 +0.0200 +0.69% 2.9400 2.9000 11:43
FNMAT Federal Natl Pfd T +0.21 7.8000 +0.0100 +0.13% 7.8270 7.7000 12:03
NVIV Design Source Inc +0.20 1.5700 unch unch 1.7400 1.5100 12:03
FMBH First Mid Ill Bancsh +0.17 22.2100 +0.1100 +0.50% 22.2100 22.2100 10:52
DRIO Labstyle +0.15 2.7000 +0.0100 +0.37% 2.7300 2.7000 11:55
UMAX Umax Group Corp +0.11 2.8800 +0.0200 +0.70% 2.8900 2.8600 11:58
GTHP Guided Therapeutics +0.06 0.6805 +0.0005 +0.07% 0.6811 0.6780 11:46
SOULD Soul & Vibe Interact +0.06 0.6100 +0.0100 +1.67% 0.6700 0.6100 11:45
DPSI Decisionpoint System +0.05 0.6900 +0.0100 +1.47% 0.7000 0.6840 12:01
FMCKP Freddie Mac 5.7 Pfd +0.04 8.0100 +0.0100 +0.12% 8.0100 8.0100 09:56
XBTC Xhibit Corp. unch 1.5000 unch unch 1.7000 1.4800 11:50
FRAF Franklin Finl Svcs unch 16.1000 unch unch 16.1000 16.1000 09:51
EXAD Experience Art & Des unch 2.5000 unch unch 2.5000 2.5000 11:19
FMCCS Fed Homeln Pfd unch 8.0000 unch unch 8.0000 8.0000 11:35
VASO Vasomedical Inc unch 0.2799 unch unch 0.2950 0.2601 11:16
FNMAO Fannie Mae Noncum G unch 8.1000 unch unch 8.1000 8.1000 11:26
AMZG American Eagle Energ unch 2.3900 unch unch 2.4200 2.3800 11:44
PEDO Pedevco Corp. unch 4.5000 unch unch 4.5000 4.4900 11:43
ITEN Codesmart Holdings unch 4.0000 unch unch 4.1000 3.9000 11:34
FNMFM Fed Natl Mtg Pfd E unch 8.7500 unch unch 8.7500 8.7500 11:53
FNMFN Federal National Mor unch 8.1700 unch unch 8.1700 8.1700 09:49
UBMI United Bancorp [Mi] unch 6.2000 unch unch 6.2000 6.2000 11:16
SIAF Sino Agro Food Inc unch 0.3700 unch unch 0.3700 0.3620 11:58
GLSO Glassesoff Inc. unch 1.1000 unch unch 1.1000 1.1000 09:30
TNTY Trunity Holdings unch 0.2800 unch unch 0.2800 0.2800 10:12
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2700 0.2650 11:27
ESPH Exosphere Technolog unch 0.3000 unch unch 0.3000 0.2850 11:48
FMCCG Freddie Mac Var Pfd unch 8.0000 unch unch 8.0000 8.0000 11:37
FNMA Fannie Mae -0.20 1.2500 -0.0200 -1.57% 1.2900 1.2400 12:02
FMCC Freddie Mac -0.22 1.1400 -0.0100 -0.87% 1.1700 1.1300 12:02
CLCN Creative Learning -0.25 1.9100 -0.0400 -2.05% 1.9700 1.9100 11:33
HRAA Health Rev Assurn -0.27 0.3000 -0.0050 -1.64% 0.3100 0.3000 09:45
PFIE Profire Energy Inc -0.27 1.8300 -0.0200 -1.08% 1.8500 1.8300 11:12
SCZC Santa Cruz Cty Bk CA -0.28 18.2500 -0.2600 -1.40% 18.2500 18.2500 11:08
FMCKI Federal Home Loan -0.31 4.1000 -0.0500 -1.20% 4.1500 4.1000 10:32
CALVF Caledonia Mining Cp -0.33 0.7500 -0.0127 -1.67% 0.7680 0.7500 11:45
FNMAP Fannie Mae Pfd F -0.34 8.0500 -0.1000 -1.23% 8.1000 8.0100 10:13
ROIL Richfield Oil -0.37 0.5000 -0.0200 -3.85% 0.5300 0.5000 11:46
ZERO Save The World Air I -0.39 1.3300 -0.0200 -1.48% 1.3500 1.3200 11:54
FMAR First Mariner Bancor -0.43 1.5000 -0.0400 -2.60% 1.5400 1.4000 11:28
APPA A.P. Pharma -0.44 0.4010 -0.0065 -1.60% 0.4090 0.4000 11:51
FTTN First Titan Corp. -0.47 0.7600 -0.0300 -3.80% 0.7900 0.7400 11:40
MRIC Mri Interventions -0.54 1.3600 -0.0200 -1.45% 1.3900 1.3500 10:57
SNGX Soligenix Inc. -0.56 1.8100 -0.0400 -2.16% 1.8700 1.8100 11:46
ENSV Enservco Corpporatio -0.56 1.5500 -0.0300 -1.90% 1.6460 1.5300 11:19
OBJE Obscene Jeans Corp -0.67 0.4500 -0.0300 -6.25% 0.4970 0.4500 11:51
ARTH Arch Therapeutics -0.77 0.3950 -0.0150 -3.66% 0.4199 0.3800 12:02
SITO Single Touch Systems -0.84 0.6000 -0.0200 -3.23% 0.6200 0.6000 10:41
AMKT Ace Marketing & Prom -0.86 0.4000 -0.0190 -4.53% 0.4190 0.3950 11:47
STVI Snap Interactive -0.87 0.7500 -0.0700 -8.54% 0.8000 0.7500 11:34
ECAU Echo Automotive Inc -0.88 0.2600 -0.0100 -3.70% 0.2700 0.2600 11:59
CLDS Cloud Star Corp -0.93 0.3010 -0.0185 -5.79% 0.3010 0.3010 10:36

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

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...

JiMMYBAR! Expands Creatine Market with Target Launch

JiMMYBAR! Breaks New Ground in Supplements You ever notice how some companies just know how to shake things up? Take JiMMYBAR!, for instance. The moment I read they’re making moves to get their Creatine + Protein bars into Target stores nationwide, starting October 4, I thought, “That’s one way to drag creatine out from the dusty tub and onto the shelves of...

Charter Next Generation Unveils Gen 2 MDO-PE Films

Peering Into CNG's Latest Innovation Charter Next Generation (CNG) just threw down a hefty gauntlet with its launch of next-gen machine-direction-oriented polyethylene (MDO-PE) solutions. They're pushing the envelope on what recycle-ready packaging can do, folks. Let's not mince words—other players in the field better have their game faces on. This ain't just another...

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...

Cure Blindness Project's 770K Screenings for World Sight Day

Visionary Steps Toward a Brighter Future No two words could describe the task that Cure Blindness Project is tackling this year: vision and action. Marking World Sight Day on October 8, they plan to usher in 770,000 eye screenings across Asia, Africa, and the Caribbean. These initiatives aren't just numbers—they're a colossal step toward lifting the veil of avoidable...

ROKFORM’s Signal Card: A Wallet Tracker for All

The Gadget You Didn't Know You Needed Ever feel that momentary panic when your wallet seems to have vanished into thin air? ROKFORM's fresh offering, the Signal Card, tackles that heart-stopping moment head-on. They've taken the mundane act of misplacing your wallet and transformed it with their sleek, credit-card-sized tracker. This baby pairs seamlessly with Apple Find...

Community Banks Missing $106B Lending Opportunity?

A Missed Opportunity for Community Banks It's a classic tale: community banks sleepwalking while big players snatch up low-hanging fruit right in their own backyards. According to the latest report by Cornerstone Advisors, commissioned by Teslar Software, these banks are essentially leaving $106 billion on the table when it comes to consumer lending. That's not just chump...

Northern Jet Names Veteran Matthew Harris as CEO

Fresh Leadership at Northern Jet Well, if you didn’t see this coming, you’ve been snoozing on the tarmac. Northern Jet, no stranger to the skies after three decades, just roped in Matthew Harris as their new CEO from October 2, 2026. They're pulling in this hotshot with more than 25 years riding the turbulence of private aviation. And listen to this: his marching...

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'...