OTC/BB Most Active Stocks Friday, September 6, 2013 1:20:32

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

Sep 6, 2013 at 1:20 PM

OTC/BB Most Active Stocks Friday, September 6, 2013 1:20:32 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MARA Marathon Patent Grou +2.95 5.9500 +0.5500 +10.19% 5.9500 5.3600 12:00
RWWI Avatech Solutions +2.72 1.0200 +0.0600 +6.25% 1.0200 0.9600 10:35
NNVC Nanoviricides Inc +1.99 1.5000 +0.1700 +12.78% 1.5200 1.3500 13:05
FNMFN Federal National Mor +1.87 9.0000 +0.4500 +5.26% 9.1000 8.7500 11:38
TNTY Trunity Holdings +1.73 0.3500 +0.0700 +25.00% 0.3500 0.3500 12:48
BRTX Biorestorative Thera +1.47 0.6000 +0.0900 +17.65% 0.6000 0.5800 10:14
CZICF Canadian Zinc Corp +1.41 0.6393 +0.0341 +5.63% 0.6600 0.6200 12:41
PROP Propell Corp +1.34 0.3700 +0.0300 +8.82% 0.3710 0.3100 12:41
FNMAS Fannie Mae Pfd S +1.30 5.5600 +0.0900 +1.65% 5.5700 5.4500 13:05
CTIX Cellceutix Corp +1.30 2.0600 +0.0300 +1.48% 2.0800 2.0000 13:01
FVRG Forevergreen Worldwi +1.29 0.5864 +0.0564 +10.64% 0.5864 0.5300 12:21
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
CLCN Creative Learning +1.16 1.6900 +0.1900 +12.67% 1.6900 1.5500 11:08
FNMAM Fannie Mae 5.81 H +1.08 8.8200 +0.2200 +2.56% 8.8200 8.5900 11:36
SNNY Sunnyside Bancorp +0.99 9.9000 +0.0800 +0.81% 9.9000 9.9000 10:55
PEDO Pedevco Corp. +0.94 4.5200 +0.2200 +5.12% 4.5200 4.2500 12:03
DIRI Direct Insite Cp +0.86 1.4500 +0.0600 +4.32% 1.4500 1.4500 12:43
FNMAI Fed Ntl Mtg Ser Q +0.82 4.5900 +0.1000 +2.23% 4.5900 4.4100 12:32
FNMAL Fed Natl Mtg Pfd M +0.81 8.8000 +0.3000 +3.53% 9.0000 8.7500 11:15
WTER Alkaline Water Compa +0.80 0.8200 +0.0410 +5.26% 0.8300 0.7850 13:05
HIPP Hipcricket Inc +0.79 0.4050 +0.0050 +1.25% 0.4100 0.3901 12:36
SMTP Smtp Inc +0.79 1.0200 +0.0400 +4.08% 1.1000 1.0000 12:18
ACLZ Accelerize New Media +0.75 0.9400 +0.0400 +4.44% 0.9400 0.8500 10:50
GTHP Guided Therapeutics +0.69 0.6850 +0.0050 +0.74% 0.6850 0.6799 12:40
VASO Vasomedical Inc +0.66 0.2900 +0.0100 +3.57% 0.2900 0.2799 12:51
FTTN First Titan Corp. +0.64 0.8000 +0.0400 +5.26% 0.8000 0.7800 12:42
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 12:27
FMCCG Freddie Mac Var Pfd +0.55 8.2500 +0.1500 +1.85% 8.2500 8.2500 12:04
CBNY Community National +0.50 14.2400 +0.2400 +1.71% 14.2400 14.2400 11:49
SCRA Securealert Inc +0.47 19.7100 +0.1600 +0.82% 19.7100 19.1000 10:26
CALVF Caledonia Mining Cp +0.39 0.7640 +0.0040 +0.53% 0.7934 0.7600 10:32
UREE U.S. Rare Earths Inc +0.38 3.1500 +0.0500 +1.61% 3.2000 3.1000 11:53
FMCKL Freddie Mac 6.02 Pfd +0.37 4.1500 +0.0500 +1.22% 4.1500 4.1000 12:24
ADXS Advaxis Inc +0.37 4.0000 +0.1500 +3.90% 4.0000 3.7500 12:56
NAMG North American Oil +0.36 1.1700 +0.0400 +3.54% 1.1700 1.0800 12:55
SFES Safestitch Medical +0.35 1.7000 +0.0500 +3.03% 1.7400 1.6500 12:47
CRVW Careview Comm Inc +0.35 0.6000 +0.0150 +2.56% 0.6000 0.5600 11:32
HLAN Heartland Banccorp +0.35 32.9800 +0.2300 +0.70% 32.9800 31.9000 12:52
FMCCK Freddie Mac 5.79 +0.33 8.3000 +0.0900 +1.10% 8.3000 8.2100 12:03
SIAF Sino Agro Food Inc +0.32 0.3650 +0.0040 +1.11% 0.3680 0.3600 12:50
FMCKJ Freddie Mac Pfd Z +0.32 5.4400 +0.0200 +0.37% 5.4800 5.3600 13:04
MRIC Mri Interventions +0.27 1.3800 +0.0100 +0.73% 1.3800 1.3500 13:03
PFIE Profire Energy Inc +0.27 1.8700 +0.0200 +1.08% 1.8700 1.8500 11:40
FMCKP Freddie Mac 5.7 Pfd +0.24 8.2600 +0.0600 +0.73% 8.2600 8.2000 12:40
TPCS Techprecision Corp +0.21 0.5800 +0.0200 +3.57% 0.6000 0.5600 11:56
FMCCO Freddie Mac 5.81 O +0.21 8.3500 +0.0600 +0.72% 8.3500 8.3500 11:05
WSGP Western Graphite Inc +0.18 0.2700 +0.0050 +1.89% 0.2700 0.2650 12:27
LBMH Liberator Medical Hl +0.18 1.8500 +0.0100 +0.54% 1.8500 1.8200 12:58
WMTN Westmtn Indx Adv +0.16 1.0100 +0.0100 +1.00% 1.0100 1.0100 11:25
OMTK Omnitek Engineering +0.15 2.5000 -0.0500 -1.96% 2.6900 2.5000 12:49
VUZI Vuzix Corp +0.15 2.1400 +0.0200 +0.94% 2.1700 2.1000 12:55
RBCC Rainbow Coral Corp +0.14 0.2650 +0.0020 +0.76% 0.2650 0.2450 12:17
NEPH Nephros Inc. +0.12 1.2000 +0.0100 +0.84% 1.2000 1.2000 10:32
DPSI Decisionpoint System +0.11 0.7300 +0.0100 +1.39% 0.7300 0.7300 12:08
FMCKM Federal Home Ln Mtg +0.07 4.1900 +0.0100 +0.24% 4.1900 4.1900 09:37
FNMAK Federal Natl Pfd N +0.07 8.6000 +0.0200 +0.23% 8.6000 8.5900 12:15
NVIV Design Source Inc +0.04 1.5900 +0.0100 +0.63% 1.6600 1.5200 13:05
UBMI United Bancorp [Mi] unch 6.2000 unch unch 6.2000 6.2000 10:08
ROIL Richfield Oil unch 0.5000 unch unch 0.5000 0.5000 11:40
FMAO Farmers & Merch Banc unch 21.5000 unch unch 21.5000 21.3000 12:34
AMZZ Amazonica Corp unch 0.7400 unch unch 0.7400 0.7400 12:14
NHLD National Holdings unch 0.3750 unch unch 0.3750 0.2000 09:55
WDDD Worlds.Com Inc unch 0.2750 unch unch 0.2750 0.2750 12:18
UMAX Umax Group Corp unch 2.9000 unch unch 2.9100 2.8800 12:51
CLDS Cloud Star Corp unch 0.2910 unch unch 0.3195 0.2910 12:26
DAKP Mct Holding Corp. unch 1.7000 unch unch 1.7300 1.6800 12:59
FNMA Fannie Mae unch 1.2300 unch unch 1.2600 1.2200 13:03
FMCCJ Freddie Mac Pfd Q unch 8.4000 unch unch 8.4000 8.4000 11:13
AMKT Ace Marketing & Prom unch 0.3900 unch unch 0.4077 0.3900 12:15
XBTC Xhibit Corp. unch 1.5000 unch unch 1.5800 1.4500 12:20
NSSI Network-1 Sec Solu unch 1.6700 unch unch 1.6700 1.6000 09:41
DRIO Labstyle unch 2.6500 -0.0400 -1.49% 2.7000 2.5800 11:38
FENB 1St Enterprise Bk CA unch 18.6500 unch unch 18.6500 18.6500 09:59
FNMAO Fannie Mae Noncum G unch 8.5000 unch unch 8.5000 8.5000 10:07
ITEN Codesmart Holdings -0.02 3.9900 -0.0100 -0.25% 4.0500 3.9100 12:58
APPA A.P. Pharma -0.07 0.4100 -0.0010 -0.24% 0.4100 0.4050 12:28
SGBK Stonegate Bank [Fl] -0.14 20.9500 -0.0500 -0.24% 21.0000 20.8900 12:08
SOULD Soul & Vibe Interact -0.15 0.6400 -0.0600 -8.57% 0.6500 0.6000 12:52
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 0.2600 -0.0020 -0.76% 0.2700 0.2500 11:58
TQLA Montalvo Spirits In -0.21 0.3500 -0.0080 -2.23% 0.3600 0.3500 13:01
FMCC Freddie Mac -0.22 1.1300 -0.0100 -0.88% 1.1600 1.1250 12:57
FMCKK Fed Home Ln Mtg 5.0 -0.24 8.3500 -0.0500 -0.60% 8.3500 8.3500 12:39
GLSO Glassesoff Inc. -0.27 1.0600 -0.0400 -3.64% 1.0700 1.0000 11:30
AEYE Audioeye Inc -0.27 0.5099 -0.0201 -3.79% 0.5299 0.4601 13:04
SNGX Soligenix Inc. -0.28 1.8200 -0.0200 -1.09% 1.8400 1.8000 12:40
OBJE Obscene Jeans Corp -0.31 0.4500 -0.0100 -2.17% 0.4600 0.4300 12:57
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% 0.4150 0.3900 12:57
FNMAJ Fannie Mae Pfd R -0.49 4.8300 -0.0900 -1.83% 4.9400 4.8300 12:22
MCEM Monarch Cement Co -0.51 25.5100 -0.4900 -1.88% 25.5100 25.5100 11:23
SNWV Sanuwave Health Inc -0.52 0.7000 -0.0300 -4.11% 0.7000 0.6900 13:03
ESPH Exosphere Technolog -0.57 0.2900 -0.0100 -3.33% 0.3000 0.2800 12:46
TTNP Titan Pharma Inc -0.58 0.6300 -0.0100 -1.56% 0.6470 0.6300 12:40
FCNCB First Citizens Bks B -0.59 189.0000 -1.0000 -0.53% 189.0000 189.0000 10:09
EXAD Experience Art & Des -0.66 2.4100 -0.0900 -3.60% 2.4100 2.4100 12:02
ZERO Save The World Air I -0.67 1.3200 -0.0200 -1.49% 1.3300 1.2500 13:03

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Flying Car Regulatory Sandbox Begins in UAE

Pioneering Flying Cars in the Desert In a move that seems right out of a science fiction screenplay, ARIDGE—the bigwig of flying cars from Asia—has taken a giant leap. They’ve cozied up with the UAE, locking arms to cook up the world's first regulatory sandbox for personal flying cars. Now, don’t laugh—sandbox isn't just for toddlers. It’s the playground where...

Qatar Foundation Spurs Sport-Driven Empowerment Moves

Here we go, diving into the serious talk of the moment: sports pushing boundaries to uplift society's underdogs. Envision yourself in the halls of Wilton Park, where the thinkers, the dreamers, and the doers convened in the name of change. Qatar Foundation ain't just sitting pretty; they're championing the cause to harness sport for impactful social threads across the...

Tragedy Highlights Need for E-bike Safety Overhaul

A Dire Wake-Up Call in the East Village We're staring hard at a heartbreaking mess in the East Village. A 15-year-old girl lost her life while riding an electric Citi Bike, hit by an industrial truck. Let's not dance around it—this is a gut punch, the kind you never want to ever hear about, and one that comes with a bitter flavor of 'what if?' Age Verification: A...

BarrelPick.com Launches for Bourbon Aficionados

Just when you think you've seen all the ways to enjoy bourbon, along comes BarrelPick.com with a tantalizing new proposition. They're throwing down the gauntlet for bourbon lovers everywhere by letting you buy an entire barrel, let it sit around for a bit, watch it mature, and then call the shots on when it finally sees the light of day in a bottle. Talk about skipping...

USPS Rolls Out Christmas Cookie Stamps Nationwide

USPS Delivers Nostalgia with Cookie-Themed Stamps Let's talk stamps, folks. The U.S. Postal Service has rolled out its newest Christmas Cookies Forever stamps, bringing a dash of sugary nostalgia to mailboxes nationwide. The release was celebrated at the Smithsonian National Postal Museum, spotlighting a tradition as sweet as the sugar cookies themselves. These aren't...

Papa John's Faces Class Action Over Misleading Info

Trouble Brewing for Papa John's Investors Rolling the dice in the stock market sometimes feels like playing the lottery, doesn't it? This time around, it's Papa John's (NASDAQ: PZZA) serving up a slice of turmoil for its investors. The pizza chain's got itself tangled in a class-action lawsuit, and it's the shareholders who're left with a bitter taste. Investors Cry Foul...

Insta360 Expands with Times Square Flagship Store

Insta360 Times Square Opening Marks Bold Expansion I dropped by Times Square today, and what do I see? Insta360 planting its flag right in the heart of New York City. Now, this isn't your run-of-the-mill grand opening—it’s the first flagship store outside of Asia, and it screams of big ambitions. Nestled at 1515 Broadway, the store is smack in the middle of one of the...

Why Liver Nurture Taps into Health Sector Trends

Liver Wellness: A Sector on the Rise Remember when everyone was all about heart health and cholesterol levels? Seems like these days, folks have shifted their focus a bit south—right to the liver. It's no surprise, really. With our modern diet and lifestyle choices squeezing the life out of this hard-working organ, people are on the hunt for ways to give it the TLC it...

Med Spa Visits: Key Insights from Lindsey Smith

Moving Beyond the Fear Factor Stepping into a med spa for the first time can be nerve-wracking, especially if you're unsure of what to expect. Lindsey Smith, an expert from Flawless Med Spa in Bryant, Arkansas, knows just how critical it is to navigate this terrain with clarity. Her approach emphasizes building a foundation of trust and understanding from the get-go. Fear...