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

New Post Public Reply Private Reply Replies (1) Message Board

Sep 5, 2013 at 1:21 PM

OTC/BB Most Active Stocks Thursday, September 5, 2013 1:20:55 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SGBK Stonegate Bank [Fl] +4.58 20.5500 +1.1500 +5.93% 20.5500 19.6000 12:38
CRRS Corp Res Svcs Inc +3.03 5.5600 +0.8000 +16.81% 5.5800 4.8000 13:04
CTIX Cellceutix Corp +2.89 2.0000 +0.0700 +3.63% 2.0000 1.9300 12:55
FNMAN Federal National Mor +2.87 8.8700 +0.7700 +9.51% 8.8700 8.8500 12:39
FNMAJ Fannie Mae Pfd R +2.23 4.9500 +0.4500 +10.00% 4.9500 4.5800 13:03
OMTK Omnitek Engineering +2.00 2.6400 +0.1400 +5.60% 2.6500 2.4800 12:39
UREE U.S. Rare Earths Inc +1.80 3.2500 +0.2500 +8.33% 3.6000 3.1000 12:52
PARR Par Pete Corp +1.65 1.7100 +0.0400 +2.40% 1.7200 1.7000 11:41
FNMAS Fannie Mae Pfd S +1.63 5.4400 +0.1100 +2.06% 5.4500 5.2500 12:59
NROM Noble Romans Inc +1.60 1.7500 +0.1700 +10.76% 1.7700 1.5800 12:47
FMCKL Freddie Mac 6.02 Pfd +1.51 4.1000 +0.2000 +5.13% 4.1000 4.1000 12:17
FNMAL Fed Natl Mtg Pfd M +1.36 8.2500 +0.4400 +5.63% 8.2500 8.0000 12:13
FMCKM Federal Home Ln Mtg +1.32 4.1800 +0.1800 +4.50% 4.1800 4.0000 12:32
AGIN American Graphite +1.31 0.2560 +0.0140 +5.79% 0.2585 0.2250 13:05
FNMFN Federal National Mor +1.30 8.4500 +0.2800 +3.43% 8.4500 8.1700 12:17
CYRX Cryoport Inc +1.28 0.4000 +0.0300 +8.11% 0.4000 0.3900 12:01
FNMAG Fannie Mae 5.375 I +1.28 8.5000 +0.2500 +3.03% 8.5000 8.0000 12:34
FNMAI Fed Ntl Mtg Ser Q +1.27 4.6000 +0.1700 +3.84% 4.7500 4.4800 13:03
NSSI Network-1 Sec Solu +1.18 1.6700 +0.0400 +2.45% 1.6700 1.6000 10:09
NCBS Nicolet +1.18 16.7500 +0.5000 +3.08% 16.7500 16.7500 10:14
FMCKJ Freddie Mac Pfd Z +1.09 5.4100 +0.0900 +1.69% 5.4300 5.3200 13:00
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 12:50
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 12:44
ERFB Erf Wireless Inc +0.92 0.5150 +0.0450 +9.57% 0.5690 0.4850 13:01
FMAO Farmers & Merch Banc +0.89 21.5000 +0.2500 +1.18% 21.5000 21.5000 12:31
BYLK Baylake Corp +0.84 10.8500 +0.1000 +0.93% 11.0000 10.8500 10:40
CZICF Canadian Zinc Corp +0.84 0.6700 +0.0183 +2.81% 0.6900 0.6600 12:58
FNMAT Federal Natl Pfd T +0.84 7.8300 +0.0400 +0.51% 7.8300 7.7000 12:52
WTER Alkaline Water Compa +0.82 0.7589 +0.0479 +6.74% 0.7800 0.7200 12:58
ACLZ Accelerize New Media +0.82 0.8900 +0.0400 +4.71% 0.9000 0.8500 13:02
SJML Suja Minerals Corp +0.80 0.6800 +0.0300 +4.62% 0.6800 0.6800 12:20
FMCCP Freddie Mac Pfd P +0.80 8.3200 +0.2500 +3.10% 8.3200 8.3200 09:55
FMCKP Freddie Mac 5.7 Pfd +0.79 8.2000 +0.2000 +2.50% 8.2000 8.0100 12:56
MARA Marathon Patent Grou +0.77 5.4500 +0.1000 +1.87% 5.4500 5.2500 13:02
TTNP Titan Pharma Inc +0.70 0.6100 +0.0100 +1.67% 0.6200 0.5974 13:04
AEYE Audioeye Inc +0.70 0.5200 +0.0499 +10.61% 0.5200 0.4500 13:04
FMCKN Federal Home Ln Mtg +0.68 4.1000 +0.1000 +2.50% 4.1000 4.1000 12:14
CZFS Citizens Fincl Svcs +0.59 46.5000 +0.4500 +0.98% 47.2500 46.5000 10:19
FCNCB First Citizens Bks B +0.58 190.0000 +1.0000 +0.53% 190.0000 189.5000 12:08
RBCC Rainbow Coral Corp +0.56 0.2575 +0.0075 +3.00% 0.2670 0.2425 13:03
NNVC Nanoviricides Inc +0.55 1.3200 +0.0400 +3.13% 1.3300 1.3000 13:05
TPCS Techprecision Corp +0.52 0.6000 +0.0500 +9.09% 0.6000 0.5400 12:51
TQLA Montalvo Spirits In +0.50 0.3590 +0.0190 +5.59% 0.3600 0.3300 13:03
FNMAM Fannie Mae 5.81 H +0.47 8.4100 +0.1100 +1.33% 8.4300 8.3000 12:51
GAMR Great American Group +0.45 0.2990 +0.0090 +3.10% 0.3000 0.2990 12:48
FNMAH Federal Natl Mtg Pfd +0.44 4.0500 +0.0700 +1.76% 4.0500 4.0500 09:53
LTCHD Mcig Inc +0.43 0.2590 +0.0290 +12.61% 0.2600 0.1710 13:05
LBMH Liberator Medical Hl +0.36 1.8200 +0.0200 +1.11% 1.8500 1.8000 13:01
NAMG North American Oil +0.36 1.1600 +0.0400 +3.57% 1.1800 1.0700 12:55
NVIV Design Source Inc +0.28 1.6200 +0.0500 +3.18% 1.7400 1.5100 13:05
DAKP Mct Holding Corp. +0.26 1.7000 +0.0200 +1.19% 1.7000 1.7000 12:50
CNBF Commerce National +0.26 14.9500 +0.0200 +0.13% 14.9500 14.9500 12:58
VUZI Vuzix Corp +0.23 2.1300 +0.0300 +1.43% 2.1800 2.1100 12:59
LIQT Blue Moose Media +0.21 2.9200 +0.0200 +0.69% 2.9400 2.9000 12:52
FMCCJ Freddie Mac Pfd Q +0.17 8.1000 +0.0500 +0.62% 8.1000 8.1000 12:35
UMAX Umax Group Corp +0.17 2.8900 +0.0300 +1.05% 2.8900 2.8600 13:04
FNMAP Fannie Mae Pfd F +0.17 8.2000 +0.0500 +0.61% 8.2000 8.0100 12:30
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 2.6900 12:39
GTHP Guided Therapeutics +0.12 0.6810 +0.0010 +0.15% 0.6811 0.6780 12:41
FNMFM Fed Natl Mtg Pfd E +0.08 8.8000 +0.0500 +0.57% 8.8400 8.7500 12:59
SFES Safestitch Medical +0.07 1.6200 +0.0100 +0.62% 1.7200 1.6000 12:53
SOULD Soul & Vibe Interact +0.06 0.6100 +0.0100 +1.67% 0.6700 0.6100 12:56
VASO Vasomedical Inc +0.05 0.2810 +0.0011 +0.39% 0.2950 0.2601 12:39
FNMAO Fannie Mae Noncum G unch 8.1000 unch unch 8.1000 8.1000 11:26
XBTC Xhibit Corp. unch 1.5000 unch unch 1.7000 1.4800 12:15
HRAA Health Rev Assurn unch 0.3050 unch unch 0.3100 0.3000 12:48
DPSI Decisionpoint System unch 0.6800 unch unch 0.7000 0.6800 12:47
AMZG American Eagle Energ unch 2.3900 unch unch 2.4200 2.3800 12:53
FRAF Franklin Finl Svcs unch 16.1000 unch unch 16.1000 16.1000 09:51
DUMA Duma Energy Corp unch 2.0500 unch unch 2.0500 2.0500 12:55
PEDO Pedevco Corp. unch 4.5000 unch unch 4.5000 4.4900 11:43
EXAD Experience Art & Des unch 2.5000 unch unch 2.5000 2.5000 11:19
UBMI United Bancorp [Mi] unch 6.2000 unch unch 6.2000 6.2000 11:16
MRIC Mri Interventions unch 1.3800 unch unch 1.3900 1.3500 12:23
FMCCS Fed Homeln Pfd unch 8.0000 unch unch 8.0000 8.0000 11:35
FMCCG Freddie Mac Var Pfd unch 8.0000 unch unch 8.0000 8.0000 11:37
ITEN Codesmart Holdings unch 4.0000 unch unch 4.1000 3.9000 13:02
SIAF Sino Agro Food Inc unch 0.3700 unch unch 0.3700 0.3620 12:53
TNTY Trunity Holdings unch 0.2800 unch unch 0.2800 0.2800 10:12
GLSO Glassesoff Inc. unch 1.1000 unch unch 1.1000 1.1000 09:30
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2700 0.2650 12:06
CALVF Caledonia Mining Cp -0.07 0.7600 -0.0027 -0.35% 0.7770 0.7500 12:55
ESPH Exosphere Technolog -0.08 0.2985 -0.0015 -0.50% 0.3000 0.2850 12:33
GOJO Graphon Corp -0.13 0.4162 -0.0013 -0.31% 0.4350 0.3955 12:22
BSCA Bank Santa Clarita -0.16 8.8100 -0.0200 -0.23% 8.8100 8.8100 12:24
ZERO Save The World Air I -0.19 1.3400 -0.0100 -0.74% 1.3500 1.3200 12:35
WDDD Worlds.Com Inc -0.20 0.2710 -0.0040 -1.45% 0.2800 0.2710 12:48
SITO Single Touch Systems -0.21 0.6150 -0.0050 -0.81% 0.6200 0.6000 12:42
OBJE Obscene Jeans Corp -0.22 0.4700 -0.0100 -2.08% 0.4970 0.4500 13:04
FMCC Freddie Mac -0.22 1.1400 -0.0100 -0.87% 1.1700 1.1300 13:03
STVI Snap Interactive -0.24 0.8000 -0.0200 -2.44% 0.8000 0.7500 13:01
CLCN Creative Learning -0.25 1.9100 -0.0400 -2.05% 1.9700 1.9100 11:33
ARTH Arch Therapeutics -0.26 0.4000 -0.0100 -2.44% 0.4199 0.3800 12:17
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
ROIL Richfield Oil -0.37 0.5000 -0.0200 -3.85% 0.5300 0.5000 12:44

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

OMLYCLO Shakes Up U.S. Biologic Market as Key Player

Ah, the pharmaceutical game is shifting again, and this time Celltrion USA's putting their chips down with OMLYCLO, the shiny new omalizumab biosimilar. Here we see a product that's not just approved but interchangeable with XOLAIR, making it a front-runner in the allergic and inflammatory conditions battleground. If you're a patient or a provider navigating these murky...

Aging at Home: The Real Costs and Obstacles Ahead

Facing the Realities of Aging In Place Alright, let's talk straight. Everyone dreams of staying home in their twilight years, kicking back in their favorite chair with family nearby. But the harsh truth? That comfort comes with a price tag. According to Northwestern Mutual's 2026 Planning & Progress Study, up to 83% of Boomers+ and most other generations fancy the idea of...

GL1F Crypto: A Breakthrough in On-Chain AI for Crypto

The Dawn of On-Chain Machine Learning In a world where crypto folks often tout decentralization like it’s the holy grail, GenesisL1 is throwing open the doors to a new kind of crypto playground with GL1F Crypto. A decentralized on-chain AI studio? Sounds like sci-fi, but here we are—hands on the precipice of democratized machine learning in your browser. A Lab in...

Indiana American Water's PFAS Credits Total $25.5M

Indiana American Water Dishes Out Big Buck Refunds Swing by Indiana American Water's latest move, and what do you see? A whopping $25.5 million in PFAS settlement credits being doled out to customers. That's right, this ain't your everyday water utility story—there's real money on the line here. Over four rounds of bill credits since November 2025, customers have seen...

#L.A. Rising Podcast: From Fires to International Fame

From Ashes to Airwaves Gritty stories of survival often cut deeper than any wonky industry analysis or corporate earnings report. When you've been through the wringer and come out the other side, that experience sticks with you—and for Kim S. Marshall, it ignited something personal yet universal with the #L.A. Rising podcast. Emerging from the 2025 L.A. fires, this...

Event Industry Power 50 Voting Surge Ahead of Close

An Unexpected Wave of Enthusiasm in Event Industry The Event Industry Power 50 is getting some serious action this year. Over 3,500 votes have already rolled in, smashing last year's numbers with days still left on the clock. It seems like folks can't wait to see their favorite event powerhouses crowned at this year's gala, which kicks off October 27 in New York City....

Travelers Turn to Direct Booking Amid Cost Surge

Getting Ahead of the Travel Expense Game Rising fees and tighter budgets haven't persuaded holiday travelers to abandon their plans. Instead, they’re sharpening their axes, looking for clearer paths to their vacation goals without slicing off an arm and a leg. With the cost of travel climbing faster than a runaway elevator, folks are getting smart about where their...

Hiromi Asai's Akatsuki Shines at Paris Fashion Week

An Ode to Tradition Amid Modern Menswear From the bustling avenues of New York to the storied streets of Paris, Hiromi Asai is showcasing something that strikes a chord deep in the fashion industry's soul. Her Spring/Summer 2027 collection, "Akatsuki — Before the Dawn," takes its rare blend of age-old Japanese textile craftsmanship across the pond to the City of Light....

Palm Beach Royals Boost Pickleball's Popularity Surge

A New Era for Pickleball in Palm Beach It might be time to re-evaluate pickleball if you weren't paying attention before. The Palm Beach Royals have wrapped up their first Major League Pickleball season with a bang, marking a pivotal year for the sport. This underdog tale of graft and grit is carving out a new chapter in the world of sport. Record-Breaking Season for MLP...

TRIMAX Poised to Meet AI-Driven Power Challenges

TRIMAX's Bold Move into AI-Powered Infrastructure It feels like we're standing on the cusp of a seismic shift, folks. Artificial intelligence isn't just another buzzword anymore—it's a juggernaut reshaping our digital world. TRIMAX Power Systems is gearing up to ride this wave, with its eyes set on capturing a chunk of the booming demand for fast-deployable power...