OTC/BB Most Active Stocks Friday, September 6, 2013

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

Sep 6, 2013 at 11:16 AM

OTC/BB Most Active Stocks Friday, September 6, 2013 11:16:15 AM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RWWI Avatech Solutions +2.72 1.0200 +0.0600 +6.25% 1.0200 0.9600 10:35
FNMFN Federal National Mor +2.21 9.1000 +0.5500 +6.43% 9.1000 8.7500 10:06
CZICF Canadian Zinc Corp +2.09 0.6600 +0.0548 +9.05% 0.6600 0.6200 10:58
MARA Marathon Patent Grou +2.00 5.8500 +0.4500 +8.33% 5.8500 5.3600 10:58
NNVC Nanoviricides Inc +1.59 1.4200 +0.0900 +6.77% 1.5200 1.3500 11:00
BRTX Biorestorative Thera +1.47 0.6000 +0.0900 +17.65% 0.6000 0.5800 10:14
OMTK Omnitek Engineering +1.46 2.6500 +0.1000 +3.92% 2.6600 2.5500 10:26
PROP Propell Corp +1.38 0.3710 +0.0310 +9.12% 0.3710 0.3100 10:20
FNMAL Fed Natl Mtg Pfd M +1.30 9.0000 +0.5000 +5.88% 9.0000 8.7500 09:33
CZFS Citizens Fincl Svcs +1.26 47.0000 +0.9500 +2.06% 47.0000 46.5500 10:53
FMCCS Fed Homeln Pfd +1.21 8.4900 +0.2400 +2.91% 8.4900 8.2900 10:52
STVI Snap Interactive +1.17 0.8500 +0.1000 +13.33% 0.9000 0.8000 10:00
FNMAG Fannie Mae 5.375 I +1.03 8.7000 +0.2000 +2.35% 8.7000 8.3300 09:37
CTIX Cellceutix Corp +0.99 2.0600 +0.0300 +1.48% 2.0700 2.0000 10:56
GOJO Graphon Corp +0.95 0.4300 +0.0100 +2.38% 0.4300 0.4010 10:41
CLCN Creative Learning +0.88 1.6400 +0.1400 +9.33% 1.6800 1.5500 10:48
PEDO Pedevco Corp. +0.86 4.5000 +0.2000 +4.65% 4.5200 4.2500 10:52
DIRI Direct Insite Cp +0.86 1.4500 +0.0600 +4.32% 1.4500 1.4500 09:30
FNMAI Fed Ntl Mtg Ser Q +0.82 4.5900 +0.1000 +2.23% 4.5900 4.4100 10:43
ACLZ Accelerize New Media +0.75 0.9400 +0.0400 +4.44% 0.9400 0.8500 10:50
FTTN First Titan Corp. +0.64 0.8000 +0.0400 +5.26% 0.8000 0.7800 10:58
JUVF Juniata Valley Finl +0.60 18.1300 +0.1300 +0.72% 18.1300 18.1300 10:21
FMCKI Federal Home Loan +0.60 4.2000 +0.1000 +2.44% 4.2000 4.1500 10:48
SFES Safestitch Medical +0.49 1.7200 +0.0700 +4.24% 1.7200 1.6500 10:58
SCRA Securealert Inc +0.47 19.7100 +0.1600 +0.82% 19.7100 19.1000 10:26
SMTP Smtp Inc +0.41 1.0000 +0.0200 +2.04% 1.1000 1.0000 10:09
CRVW Careview Comm Inc +0.35 0.5600 -0.0250 -4.27% 0.6000 0.5600 11:00
WTER Alkaline Water Compa +0.34 0.8000 +0.0210 +2.70% 0.8200 0.7850 11:00
VUZI Vuzix Corp +0.30 2.1600 +0.0400 +1.89% 2.1700 2.1000 10:57
UREE U.S. Rare Earths Inc +0.30 3.1400 +0.0400 +1.29% 3.2000 3.1000 10:39
MRIC Mri Interventions +0.27 1.3800 +0.0100 +0.73% 1.3800 1.3800 09:30
ADXS Advaxis Inc +0.25 3.9500 +0.1000 +2.60% 3.9500 3.7500 10:47
FNMAS Fannie Mae Pfd S +0.19 5.4800 +0.0100 +0.18% 5.5200 5.4500 10:54
FMCKJ Freddie Mac Pfd Z +0.16 5.4300 +0.0100 +0.18% 5.4800 5.3600 10:56
WMTN Westmtn Indx Adv +0.16 1.0100 +0.0100 +1.00% 1.0100 1.0100 10:53
CALVF Caledonia Mining Cp +0.14 0.7640 +0.0040 +0.53% 0.7934 0.7600 10:32
NEPH Nephros Inc. +0.12 1.2000 +0.0100 +0.84% 1.2000 1.2000 10:32
FNMA Fannie Mae +0.10 1.2300 unch unch 1.2600 1.2300 11:00
FMCKM Federal Home Ln Mtg +0.07 4.1900 +0.0100 +0.24% 4.1900 4.1900 09:37
FNMAJ Fannie Mae Pfd R +0.05 4.9300 +0.0100 +0.20% 4.9400 4.9300 10:04
TQLA Montalvo Spirits In +0.05 0.3600 +0.0020 +0.56% 0.3600 0.3500 10:54
LTCHD Mcig Inc +0.04 0.2580 +0.0030 +1.18% 0.2610 0.2270 10:53
NVIV Design Source Inc +0.04 1.5800 unch unch 1.6600 1.5200 10:57
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5800 1.4500 10:57
FMCCK Freddie Mac 5.79 unch 8.2100 unch unch 8.2100 8.2100 10:07
FMCKL Freddie Mac 6.02 Pfd unch 4.1000 unch unch 4.1000 4.1000 09:39
TTNP Titan Pharma Inc unch 0.6400 unch unch 0.6470 0.6400 10:55
PARR Par Pete Corp unch 1.6900 unch unch 1.7200 1.6800 11:00
FMCCG Freddie Mac Var Pfd unch 8.1000 unch unch 0.0000 0.0000 10:06
UBMI United Bancorp [Mi] unch 6.2000 unch unch 6.2000 6.2000 10:08
SGBK Stonegate Bank [Fl] unch 21.0000 unch unch 21.0000 21.0000 09:45
NAMG North American Oil unch 1.1400 +0.0100 +0.88% 1.1400 1.0800 10:57
NSSI Network-1 Sec Solu unch 1.6700 unch unch 1.6700 1.6000 09:41
GTHP Guided Therapeutics unch 0.6800 unch unch 0.6800 0.6799 10:32
WDDD Worlds.Com Inc unch 0.2750 unch unch 0.2750 0.2750 09:30
NHLD National Holdings unch 0.3750 unch unch 0.3750 0.2000 09:55
HIPP Hipcricket Inc unch 0.4000 unch unch 0.4000 0.3901 11:00
FMCKP Freddie Mac 5.7 Pfd unch 8.2000 unch unch 8.2000 8.2000 09:30
LBMH Liberator Medical Hl unch 1.8400 unch unch 1.8500 1.8200 10:50
CLDS Cloud Star Corp unch 0.2910 unch unch 0.3195 0.2910 09:57
AMKT Ace Marketing & Prom unch 0.3900 unch unch 0.3900 0.3900 09:55
FENB 1St Enterprise Bk CA unch 18.6500 unch unch 18.6500 18.6500 09:59
VASO Vasomedical Inc unch 0.2800 unch unch 0.2800 0.2799 10:49
TPCS Techprecision Corp unch 0.5600 unch unch 0.5600 0.5600 09:33
FNMAO Fannie Mae Noncum G unch 8.5000 unch unch 8.5000 8.5000 10:07
FMCC Freddie Mac unch 1.1300 -0.0100 -0.88% 1.1600 1.1300 11:00
WSGP Western Graphite Inc unch 0.2650 unch unch 0.2650 0.2650 09:34
RBCC Rainbow Coral Corp -0.04 0.2625 -0.0005 -0.19% 0.2630 0.2625 10:44
FNMAM Fannie Mae 5.81 H -0.05 8.5900 -0.0100 -0.12% 8.5900 8.5900 10:10
AEYE Audioeye Inc -0.07 0.5250 -0.0050 -0.94% 0.5299 0.4601 10:26
SIAF Sino Agro Food Inc -0.08 0.3600 -0.0010 -0.28% 0.3610 0.3600 11:00
NROM Noble Romans Inc -0.09 1.7000 -0.0100 -0.58% 1.7400 1.7000 10:05
ITEN Codesmart Holdings -0.11 3.9500 -0.0500 -1.25% 4.0500 3.9100 10:34
FNMAP Fannie Mae Pfd F -0.17 8.4000 -0.0500 -0.59% 8.4800 8.3700 10:48
ECAU Echo Automotive Inc -0.18 0.2700 +0.0080 +3.05% 0.2700 0.2600 10:57
XXII 22Nd Cent -0.20 1.0800 -0.0100 -0.92% 1.1700 1.0800 10:50
DAKP Mct Holding Corp. -0.29 1.6800 -0.0200 -1.18% 1.7300 1.6800 10:40
SOULD Soul & Vibe Interact -0.31 0.6400 -0.0600 -8.57% 0.6500 0.6400 11:00
OBJE Obscene Jeans Corp -0.31 0.4500 -0.0100 -2.17% 0.4600 0.4300 10:29
FMCCT Federal Home Loan -0.32 8.2600 -0.0800 -0.96% 8.2600 8.2600 10:07
ARTH Arch Therapeutics -0.40 0.3900 -0.0150 -3.70% 0.4100 0.3900 10:27
ENSV Enservco Corpporatio -0.41 1.6000 -0.0200 -1.23% 1.6000 1.5500 10:08
APPA A.P. Pharma -0.43 0.4050 -0.0060 -1.46% 0.4100 0.4050 10:50
SNWV Sanuwave Health Inc -0.52 0.7000 -0.0300 -4.11% 0.7000 0.6900 09:57
SNGX Soligenix Inc. -0.56 1.8200 -0.0200 -1.09% 1.8400 1.8000 11:00
FCNCB First Citizens Bks B -0.59 189.0000 -1.0000 -0.53% 189.0000 189.0000 10:09
GLSO Glassesoff Inc. -0.70 1.0000 -0.1000 -9.09% 1.0700 1.0000 10:09
GAMR Great American Group -0.76 0.2840 -0.0150 -5.02% 0.2840 0.2840 10:30
UMAX Umax Group Corp -0.87 2.8800 -0.0200 -0.69% 2.9000 2.8800 10:52
FMAR First Mariner Bancor -0.90 1.4000 -0.0800 -5.41% 1.4800 1.4000 10:53
CRRS Corp Res Svcs Inc -0.92 5.1000 -0.3000 -5.56% 5.6000 5.0000 11:00
ISDR Issuer Direct Corp -1.08 7.4400 -0.3100 -4.00% 7.6800 7.4400 10:13
LIQT Blue Moose Media -1.08 2.8500 -0.0900 -3.06% 2.8500 2.8000 10:58
ESPH Exosphere Technolog -1.13 0.2800 -0.0200 -6.67% 0.3000 0.2800 10:40
DRIO Labstyle -1.30 2.5900 -0.1000 -3.72% 2.7000 2.5800 10:55
HLAN Heartland Banccorp -1.30 31.9000 -0.8500 -2.60% 32.0000 31.9000 10:21
ERFB Erf Wireless Inc -1.38 0.4800 -0.0400 -7.69% 0.5390 0.4500 10:58
ZERO Save The World Air I -1.52 1.2900 -0.0500 -3.73% 1.3300 1.2500 11:00
AMZG American Eagle Energ -1.72 2.2400 -0.1300 -5.49% 2.3700 2.2300 10:59
VPIG Virtual Piggy Inc -1.74 1.9500 -0.0700 -3.47% 2.0100 1.9500 10:51

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Digital Wine Atlas Maps 4.3 Million Vineyards Globally

Revolutionizing Viticulture with Data In today's wild world, climate change isn't just shifting weather patterns—it's upending the age-old map of wine-making regions. We've got a new player on the field: the World Winery Map. It's digital, massive, and it’s shaking things up for winemakers and grape enthusiasts alike. This platform covers a staggering 4.3 million...

DAHON's Tech: Crafting Folders That Ride Like Road Bikes

The Folding Bike Revolution: More Than Just a Fad You've seen them zipping around—those compact, folding bikes. They're not just for urban commuters looking to save space. Oh no, this is a full-blown cycling revolution we're talking about. DAHON, a name that's been rolling since 1982, has been riding these waves and making strides that others can only dream of. While...

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...

ETERC's Ele Aims to Revolutionize STEM Education for All

The AI Mentor Battleground in Education Ever found yourself wondering how public schools could step up their game without dumping money down the tech rabbit hole? ETERC’s latest push with Ele may just be a game-changer for them. We're not talking about your run-of-the-mill chatbot regurgitating facts from the internet—this is an AI tricked out for personalized...

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...

FOSSI Opens 2027 Applications for Future STEM Leaders

Paving Pathways in the Chemical Industry There's something brewing that's got me eyeing the future with cautious optimism, and it doesn't involve hedge funds or earnings reports. It's the Future of STEM Scholars Initiative (FOSSI) playing its cards just right, planting seeds for tomorrow's innovators. This puppy opened the gates for 2027 applications, and for young brains...

California Accelerates AI Law with Newsom's Bold Move

Pushing AI Regulations into High Gear I'll tell you what—it's about time somebody shook things up in the AI world with more than empty promises. Governor Newsom's executive order is doing just that, fast-tracking the timeline for implementing California's SB 813. This move is like giving speed boots to the legislative process, revving up the rules to ensure AI doesn't...

Portland Craft Chocolate Fest: Oct. Flavor Fiesta

If you're a chocolate lover residing in or around the Portland area, you're in for a treat. The Portland Craft Chocolate Festival is back, running from October 2-4. This festival is not just any community event; it's going to be a massive chocolate bonanza featuring over 45 local chocolate artisans, bakers, and confectioners. And let me tell you, this year they’re...

AI Ambassadors Rethink Arbitration's Future

Navigating the AI Terrain in Arbitration It's 2026 and artificial intelligence isn't just a buzzword anymore; it's reshaping every corner of how disputes get resolved. The American Arbitration Association (AAA) has jumped into the mix, launching an AI Ambassador program to tackle a wave of AI-induced challenges. These aren't just academic exercises—this is a hard-nosed...

Mental Health Day Celebrations Set for October in NYC

Mental Health Steals the October Spotlight In the bustling streets of New York City, October is about to get a mental health makeover. Project Healthy Minds is putting the pedal to the metal with their fourth annual World Mental Health Day Gala on October 8th, followed by the world’s largest mental health festival on October 10th. These events, held at Spring Studios,...