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

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

Sep 5, 2013 at 2:23 PM

OTC/BB Most Active Stocks Thursday, September 5, 2013 2:23:06 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
CTIX Cellceutix Corp +3.11 2.0100 +0.0800 +4.15% 2.0100 1.9300 13:57
FNMAN Federal National Mor +2.87 8.8700 +0.7700 +9.51% 8.8700 8.8500 12:39
CRRS Corp Res Svcs Inc +2.84 5.4800 +0.7200 +15.13% 5.5800 4.8000 14:07
TTNP Titan Pharma Inc +2.37 0.6400 +0.0400 +6.67% 0.6400 0.5974 14:04
FNMAS Fannie Mae Pfd S +2.36 5.5000 +0.1700 +3.19% 5.5000 5.2500 14:07
FNMAJ Fannie Mae Pfd R +2.16 4.9300 +0.4300 +9.56% 4.9500 4.5800 13:32
PARR Par Pete Corp +1.65 1.7100 +0.0400 +2.40% 1.7200 1.7000 13:21
NROM Noble Romans Inc +1.60 1.7500 +0.1700 +10.76% 1.7700 1.5800 13:39
FMCKL Freddie Mac 6.02 Pfd +1.51 4.1000 +0.2000 +5.13% 4.1000 4.1000 12:17
UREE U.S. Rare Earths Inc +1.49 3.2000 +0.2000 +6.67% 3.6000 3.1000 14:02
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
FMCKJ Freddie Mac Pfd Z +1.31 5.4100 +0.0900 +1.69% 5.4300 5.3200 14:06
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
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
MARA Marathon Patent Grou +1.12 5.5000 +0.1500 +2.80% 5.5100 5.2500 13:15
ADXS Advaxis Inc +1.10 3.8000 +0.4000 +11.76% 4.0900 3.4200 13:48
AGIN American Graphite +1.07 0.2570 +0.0150 +6.20% 0.2585 0.2250 14:01
HARI Harvard Illinois Ban +1.06 14.4900 +0.2100 +1.47% 14.4900 14.4900 12:43
CRVW Careview Comm Inc +1.05 0.6000 +0.0447 +8.05% 0.6000 0.6000 11:19
ERFB Erf Wireless Inc +1.01 0.5200 +0.0500 +10.64% 0.5690 0.4850 13:43
ACLZ Accelerize New Media +1.00 0.9000 +0.0500 +5.88% 0.9000 0.8500 13:31
FMCKO Fed Home Ln Mtg +0.95 4.1200 +0.1200 +3.00% 4.1200 4.1000 11:15
SNWV Sanuwave Health Inc +0.94 0.7010 +0.0510 +7.85% 0.7300 0.6600 13:56
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
AEYE Audioeye Inc +0.83 0.5300 +0.0599 +12.74% 0.5300 0.4500 13:22
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
OMTK Omnitek Engineering +0.77 2.5500 +0.0500 +2.00% 2.6500 2.4800 14:07
FNMAH Federal Natl Mtg Pfd +0.74 4.1000 +0.1200 +3.02% 4.1000 4.0500 13:54
GOJO Graphon Corp +0.71 0.4250 +0.0075 +1.80% 0.4350 0.3955 13:57
FMCKN Federal Home Ln Mtg +0.68 4.1000 +0.1000 +2.50% 4.1000 4.1000 12:14
NNVC Nanoviricides Inc +0.68 1.3300 +0.0500 +3.91% 1.3300 1.3000 14:05
WTER Alkaline Water Compa +0.67 0.7532 +0.0422 +5.94% 0.7800 0.7200 14:07
SFES Safestitch Medical +0.62 1.7000 +0.0900 +5.59% 1.7200 1.6000 13:53
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
FNMAP Fannie Mae Pfd F +0.51 8.3000 +0.1500 +1.84% 8.3000 8.0100 13:34
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
LTCHD Mcig Inc +0.43 0.2590 +0.0290 +12.61% 0.2600 0.1710 14:04
LIQT Blue Moose Media +0.41 2.9400 +0.0400 +1.38% 2.9400 2.9000 13:33
FMCCT Federal Home Loan +0.40 8.2900 +0.1000 +1.22% 8.2900 8.2900 13:10
FNMFN Federal National Mor +0.38 8.2500 +0.0800 +0.98% 8.4500 8.1700 14:01
LBMH Liberator Medical Hl +0.36 1.8200 +0.0200 +1.11% 1.8500 1.8000 13:54
NAMG North American Oil +0.36 1.1600 +0.0400 +3.57% 1.1800 1.0700 14:03
CNBF Commerce National +0.26 14.9500 +0.0200 +0.13% 14.9500 14.9500 12:58
FNMAT Federal Natl Pfd T +0.21 7.8000 +0.0100 +0.13% 7.8300 7.7000 13:19
APPA A.P. Pharma +0.17 0.4100 +0.0025 +0.61% 0.4150 0.4000 14:07
UMAX Umax Group Corp +0.17 2.8900 +0.0300 +1.05% 2.8900 2.8600 14:00
FMCCJ Freddie Mac Pfd Q +0.17 8.1000 +0.0500 +0.62% 8.1000 8.1000 13:58
FMBH First Mid Ill Bancsh +0.17 22.2100 +0.1100 +0.50% 22.2100 22.2100 10:52
TQLA Montalvo Spirits In +0.16 0.3460 +0.0060 +1.76% 0.3600 0.3300 14:04
NHLD National Holdings +0.15 0.3750 +0.0050 +1.35% 0.3800 0.3450 14:07
DRIO Labstyle +0.15 2.7000 +0.0100 +0.37% 2.7300 2.6900 13:12
DAKP Mct Holding Corp. +0.13 1.6900 +0.0100 +0.60% 1.7000 1.6900 13:11
GTHP Guided Therapeutics +0.12 0.6810 +0.0010 +0.15% 0.6811 0.6780 12:41
SOULD Soul & Vibe Interact +0.12 0.6200 +0.0200 +3.33% 0.6700 0.6100 13:46
FNMFM Fed Natl Mtg Pfd E +0.08 8.8000 +0.0500 +0.57% 8.8400 8.7500 13:41
CALVF Caledonia Mining Cp +0.06 0.7650 +0.0023 +0.30% 0.7770 0.7500 13:54
VASO Vasomedical Inc +0.05 0.2810 +0.0011 +0.39% 0.2950 0.2601 12:39
CZICF Canadian Zinc Corp +0.02 0.6522 +0.0005 +0.08% 0.6900 0.6522 14:03
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2700 0.2650 12:06
GLSO Glassesoff Inc. unch 1.1000 unch unch 1.1000 1.1000 13:11
TNTY Trunity Holdings unch 0.2800 unch unch 0.2800 0.2800 10:12
SIAF Sino Agro Food Inc unch 0.3700 unch unch 0.3700 0.3620 13:58
OBJE Obscene Jeans Corp unch 0.4800 unch unch 0.4970 0.4500 13:54
FNMAO Fannie Mae Noncum G unch 8.1000 unch unch 8.1000 8.1000 11:26
TPCS Techprecision Corp unch 0.5500 unch unch 0.6000 0.5400 13:51
FMCCS Fed Homeln Pfd unch 8.0000 unch unch 8.0000 8.0000 11:35
DPSI Decisionpoint System unch 0.6800 unch unch 0.7000 0.6800 12:47
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
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
FMCCG Freddie Mac Var Pfd unch 8.0000 unch unch 8.0000 8.0000 11:37
VUZI Vuzix Corp unch 2.1000 unch unch 2.1800 2.1000 14:05
AMZG American Eagle Energ unch 2.3900 unch unch 2.4200 2.3800 12:53
WDDD Worlds.Com Inc unch 0.2750 unch unch 0.2800 0.2700 13:43
MRIC Mri Interventions unch 1.3800 unch unch 1.3900 1.3500 13:58
ITEN Codesmart Holdings -0.04 3.9800 -0.0200 -0.50% 4.1000 3.9000 14:03
BSCA Bank Santa Clarita -0.16 8.8100 -0.0200 -0.23% 8.8100 8.8100 12:24
XBTC Xhibit Corp. -0.18 1.4500 -0.0500 -3.33% 1.7000 1.4500 14:05
ZERO Save The World Air I -0.19 1.3400 -0.0100 -0.74% 1.3500 1.3200 12:35
NVIV Design Source Inc -0.21 1.5200 -0.0500 -3.18% 1.7400 1.4900 14:05
STVI Snap Interactive -0.24 0.8000 -0.0200 -2.44% 0.8000 0.7500 13:09
ARTH Arch Therapeutics -0.26 0.4000 -0.0100 -2.44% 0.4199 0.3800 13:59
HRAA Health Rev Assurn -0.27 0.3100 +0.0050 +1.64% 0.3100 0.3000 13:09
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
SNGX Soligenix Inc. -0.28 1.8300 -0.0200 -1.08% 1.8700 1.8100 13:50
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 13:34
PEDO Pedevco Corp. -0.38 4.4000 -0.1000 -2.22% 4.5000 4.4000 13:44
FNMA Fannie Mae -0.39 1.2400 -0.0300 -2.36% 1.2900 1.2400 14:07

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Metriport Eyes Major Step in Health Data Integration

Metriport's Push into the TEFCA Framework Son of a gun, Metriport's making noise in the health data world! They just got the nod as a Candidate QHIN under the Trusted Exchange Framework and Common Agreement, or TEFCA if you're into acronyms. This isn't just some digital high-five; it's a significant stride forward for healthcare data exchange. Now they're smack in the...

Foodcare Proves Effective in Reducing Blood Sugar Levels

A New Chapter for Diabetes Care: Foodcare Folks, we've got ourselves a game-changer in the world of diabetes care. Listen closely: Foodsmart's latest study, hot off the press from the American Heart Association's Circulation, essentially hands over the blueprint for tackling type 2 diabetes in an innovative fashion. Now, I'm not the type to get all mushy over scientific...

Celebrating Appalachian Soul with Aristotle Jones

Igniting a Celebration of Appalachian Soul Now here's a sound that hits you right in the gut. Aristotle Jones, known out there as the 'Appalachian Soul Man,' is making a big move. He's laying out the plan to make July the Appalachian Soul Month. This fellow isn't shy about celebrating the deep roots of Appalachian music, dropping his album Appalachian Soul Power and a new...

Guaranteed Roof Expands with EM Exteriors through LB Capital

A Bold Move to Elevate Roofing Standards In a move that seems to jolt the roofing industry awake, Guaranteed Roof is taking the wraps off its new strategic partnership with LB Capital and EM Exteriors. Think of it as a power trio aiming to redefine what roofing solutions should mean in the Southeast. It’s the kind of news that makes you sit up and ask, why now and why...

Trust vs. AI: Shapira's Fight in Modern Speechcraft

Pioneering New Ground in Communication The dynamics of leadership communication are undergoing a seismic shift, thanks in part to advances in AI and the insights of seasoned experts like Allison Shapira. Celebrated recently with her induction into the CPAE Speaker Hall of Fame, Shapira stands at the crossroads of technology and human interaction, waving a cautionary flag...

Beetles Gel Polish Unveils Vibrant Fall Nail Carnival

Beetles Gel Polish Launches Fall Nail Carnival Here comes a new twist on fall fashion, and no, it ain’t your grandma's knitted sweater. We're talking nail polish—a vibrant, flashy ordeal brought to you by Beetles Gel Polish with their Fall Nail Carnival. They're rolling out this spectacle not just for your visions of grandeur nail ideas, but for those seeking deals...

Bud Ecosystem Debuts AIOS, Aims to Slash Costs

AI Fragmentation Tax: Cut It Out! Look, if you think AI is all about fancy algorithms and self-learning voodoo, you're missing the plot. It's the nuts and bolts—the infrastructure—that's been bleeding enterprises dry. That's where Bud Ecosystem comes thrashing in with its Novaria AIOS. They're not just promising a tiny tune-up; they're talking slashing AI costs by a...

American Savings Bank Surges 6% on NYSE Debut

American Savings Bank Lands with a Bang on NYSE Who would have thought American Savings Bank's (NYSE: ASBH) entry onto the stock market would start with such gusto? It's not every day you see a debut that impressive, with shares soaring 6.25% right out of the gate. Guess it's safe to say the folks over at ASBH did something right in the lead-up to their NYSE launch. CEO...

Airswift's Strategic Acquisition Boosts U.S. Energy Presence

What's Driving Airswift's Latest Expansion? Airswift just dropped a bombshell by snapping up key businesses from New Tech Global (NTG), marking a serious power move in the U.S. energy sector. Now, what does this actually mean for investors? In blunt terms: they're muscling up their contractor base by a meaty 30%. That's no small feat. It's a calculated step to ace the...

WareSpace Expands Reach With $36.5M Acquisitions

WareSpace Makes Strategic Moves in Tight Markets In a bold gamble, WareSpace dropped $36.5 million to snag fresh industrial real estate in Miami Gardens, Florida, and South San Francisco, California. These aren't random picks, mind you. They're strategic grabs in markets where finding space ain't easier than winning the lottery. With more than 210 flexible units for small...