OTC/BB Most Active Stocks Tuesday, September 10, 2013

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

Sep 10, 2013 at 2:25 PM

OTC/BB Most Active Stocks Tuesday, September 10, 2013 2:24:44 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FNMAG Fannie Mae 5.375 I +2.87 9.4400 +0.6900 +7.89% 9.4400 9.0000 10:42
DCBF Dcb Financial Corp +2.46 5.5000 +0.1500 +2.80% 5.5000 5.5000 11:26
FMCCT Federal Home Loan +2.30 8.9800 +0.4800 +5.65% 8.9800 8.8200 10:57
ADXS Advaxis Inc +2.29 6.5800 +1.5000 +29.53% 6.7500 5.2400 14:06
HIPP Hipcricket Inc +2.22 0.4500 +0.0150 +3.45% 0.4900 0.4305 14:09
PFIE Profire Energy Inc +2.18 2.1500 +0.1900 +9.69% 2.2100 1.9600 14:02
SRCO Sparta Comm Services +2.12 0.5500 +0.0800 +17.02% 0.5900 0.4600 11:03
CETC Clean Enviro Tech +1.85 0.5600 +0.1100 +24.44% 0.7500 0.4700 13:57
WTER Alkaline Water Compa +1.84 0.9500 +0.1300 +15.85% 0.9890 0.8320 14:07
FMCKM Federal Home Ln Mtg +1.74 4.5500 +0.2400 +5.57% 4.5900 4.3900 10:54
FNMAS Fannie Mae Pfd S +1.65 5.6400 +0.0900 +1.62% 5.6500 5.5800 13:54
FMCKI Federal Home Loan +1.60 4.6600 +0.2700 +6.15% 4.6780 4.5000 13:18
FNMAI Fed Ntl Mtg Ser Q +1.58 4.6800 +0.1900 +4.23% 4.7000 4.6100 13:44
SITO Single Touch Systems +1.54 0.5898 +0.0398 +7.24% 0.5898 0.5200 12:41
FVRG Forevergreen Worldwi +1.49 0.6000 +0.0590 +10.91% 0.6100 0.5860 13:23
ROIL Richfield Oil +1.47 0.5000 +0.0798 +18.99% 0.5000 0.4001 11:30
UBMI United Bancorp [Mi] +1.45 6.4500 +0.1200 +1.90% 6.4500 6.3300 14:02
FMCKN Federal Home Ln Mtg +1.37 4.4900 +0.2300 +5.40% 4.4900 4.3500 11:49
FMCKJ Freddie Mac Pfd Z +1.37 5.6200 +0.1100 +2.00% 5.6300 5.5500 14:08
LBMH Liberator Medical Hl +1.34 1.9000 +0.0600 +3.26% 1.9000 1.8400 13:56
FMCCP Freddie Mac Pfd P +1.30 9.0000 +0.4300 +5.02% 9.0000 8.9900 10:36
FNMAM Fannie Mae 5.81 H +1.22 9.0100 +0.2200 +2.50% 9.0100 9.0100 13:44
TTNP Titan Pharma Inc +1.12 0.6444 +0.0194 +3.10% 0.6690 0.6200 14:03
FMCKP Freddie Mac 5.7 Pfd +1.08 8.8000 +0.2900 +3.41% 8.8000 8.8000 09:52
MARA Marathon Patent Grou +1.04 6.0500 +0.2000 +3.42% 6.0800 5.7700 13:50
ECAU Echo Automotive Inc +1.03 0.2700 +0.0100 +3.85% 0.2800 0.2502 14:05
ERFB Erf Wireless Inc +0.97 0.5000 +0.0500 +11.11% 0.5251 0.4510 13:45
UMAX Umax Group Corp +0.95 2.9500 +0.0100 +0.34% 2.9500 2.9300 13:48
FMCCK Freddie Mac 5.79 +0.93 8.7700 +0.2700 +3.18% 8.7700 8.7700 11:16
CANV Foreclosure Solution +0.92 38.5000 +6.5100 +20.35% 38.5000 31.9900 13:22
FNMAP Fannie Mae Pfd F +0.88 8.7500 +0.2400 +2.82% 8.7500 8.6100 11:58
CSBB C S B Bancorp Ohio +0.87 19.2500 +0.2500 +1.32% 19.2500 19.2500 10:30
VPIG Virtual Piggy Inc +0.83 2.0000 +0.0300 +1.52% 2.1400 1.9500 13:23
FNMAO Fannie Mae Noncum G +0.80 8.7500 +0.2500 +2.94% 8.7500 8.7500 09:30
UBIQ Ubiquity Broadcastin +0.78 9.3800 +0.3900 +4.34% 9.4000 8.7000 12:21
SGBK Stonegate Bank [Fl] +0.78 21.0000 +0.3000 +1.45% 21.0000 20.7000 13:14
FMCKL Freddie Mac 6.02 Pfd +0.75 4.5100 +0.1100 +2.50% 4.5200 4.5100 12:14
FNMFM Fed Natl Mtg Pfd E +0.73 9.3000 +0.4000 +4.49% 9.3000 8.9000 11:22
AMKT Ace Marketing & Prom +0.70 0.3900 +0.0150 +4.00% 0.3900 0.3750 10:35
FNMAL Fed Natl Mtg Pfd M +0.67 9.0000 +0.2500 +2.86% 9.0000 8.9500 11:41
NHLD National Holdings +0.65 0.3700 +0.0100 +2.78% 0.3800 0.3500 14:07
BRTX Biorestorative Thera +0.62 0.5900 +0.0400 +7.27% 0.5900 0.5900 11:58
WSGP Western Graphite Inc +0.61 0.2800 +0.0150 +5.66% 0.2800 0.2650 12:20
FMCCI Freddie Mac Var Pr B +0.61 8.7000 +0.2000 +2.35% 8.7000 8.7000 12:33
FNMAT Federal Natl Pfd T +0.60 8.0500 +0.1000 +1.26% 8.0500 7.9000 14:08
NCBS Nicolet +0.60 16.5000 +0.2500 +1.54% 16.5000 16.5000 12:31
FNMAJ Fannie Mae Pfd R +0.59 5.0200 +0.1100 +2.24% 5.1900 4.9100 13:07
NROM Noble Romans Inc +0.50 1.6500 +0.0500 +3.12% 1.6500 1.6000 14:05
XBTC Xhibit Corp. +0.50 1.7600 +0.1600 +10.00% 1.9000 1.6200 13:51
RWWI Avatech Solutions +0.49 1.0200 +0.0100 +0.99% 1.0200 0.9800 13:09
SMTP Smtp Inc +0.47 1.0800 +0.0300 +2.86% 1.0800 1.0500 14:07
CLCN Creative Learning +0.41 1.6900 +0.0700 +4.32% 1.6900 1.6200 13:33
DMPI Delmar Pharma +0.40 1.0200 +0.0200 +2.00% 1.0200 1.0000 12:13
AMPD Amp Holding Inc. +0.39 0.3000 +0.0100 +3.45% 0.3050 0.2900 14:03
STVI Snap Interactive +0.35 0.8300 +0.0300 +3.75% 0.8300 0.7000 13:37
GLOI Globaloptions Group +0.35 3.1000 +0.0700 +2.31% 3.1000 3.1000 11:32
FMCCJ Freddie Mac Pfd Q +0.33 8.6000 +0.1000 +1.18% 8.6200 8.5000 12:37
CLDS Cloud Star Corp +0.31 0.3800 +0.0090 +2.43% 0.3900 0.3710 14:05
VASO Vasomedical Inc +0.30 0.2889 +0.0039 +1.37% 0.2889 0.2800 13:34
FMCCO Freddie Mac 5.81 O +0.28 8.9500 +0.0900 +1.02% 8.9500 8.7500 11:12
ESPH Exosphere Technolog +0.28 0.2999 +0.0048 +1.63% 0.2999 0.2900 14:02
LIQT Blue Moose Media +0.24 2.6700 +0.0200 +0.75% 2.8000 2.6000 14:02
FMAR First Mariner Bancor +0.24 1.3300 +0.0200 +1.53% 1.3700 1.3000 14:07
FNMAH Federal Natl Mtg Pfd +0.24 4.6500 +0.0500 +1.09% 4.6500 4.5000 13:10
TPCS Techprecision Corp +0.21 0.6000 +0.0200 +3.45% 0.6000 0.6000 13:24
FMBP First Mountain Banco +0.20 7.1500 +0.1000 +1.42% 7.1500 7.1500 12:06
ENSV Enservco Corpporatio +0.20 1.5300 +0.0100 +0.66% 1.5600 1.4900 13:48
AMZG American Eagle Energ +0.15 2.3400 +0.0100 +0.43% 2.3500 2.3200 12:39
DIRI Direct Insite Cp +0.14 1.5400 +0.0100 +0.65% 1.5400 1.5000 11:57
FMCCM Freddie Mac Noncum +0.12 8.3700 +0.0400 +0.48% 8.7500 8.3700 12:32
CALVF Caledonia Mining Cp +0.07 0.7690 +0.0020 +0.26% 0.7690 0.7293 12:30
HRAA Health Rev Assurn +0.01 0.2801 +0.0001 +0.04% 0.3200 0.2800 13:13
AEYE Audioeye Inc +0.01 0.5169 +0.0004 +0.08% 0.5169 0.4600 13:38
GAMR Great American Group unch 0.3000 unch unch 0.3000 0.3000 09:46
ARTH Arch Therapeutics unch 0.4000 unch unch 0.4300 0.3920 13:35
DPSI Decisionpoint System unch 0.6300 unch unch 0.6300 0.6300 11:28
BYLK Baylake Corp unch 10.7000 unch unch 10.7000 10.7000 13:27
DRIO Labstyle unch 2.6500 unch unch 2.6500 2.6300 10:56
FNMFN Federal National Mor unch 9.2500 unch unch 9.2500 9.2500 12:39
CATC Cambridge Bancorp unch 38.5000 unch unch 38.5000 38.5000 11:30
MRIC Mri Interventions unch 1.3900 unch unch 1.3900 1.3800 14:05
SNNY Sunnyside Bancorp unch 9.8000 unch unch 9.8000 9.8000 14:08
IRHC Infinity Resources unch 2.5000 unch unch 2.5000 2.2500 13:38
OMTK Omnitek Engineering unch 2.6000 unch unch 2.6500 2.5100 13:33
CMPWW Comerica Inc -0.11 3.0400 -0.0300 -0.98% 3.2600 3.0000 14:03
FCNCB First Citizens Bks B -0.12 187.0500 -0.1900 -0.10% 188.5800 187.0000 12:23
NAMG North American Oil -0.13 1.1300 -0.0100 -0.88% 1.1500 1.1000 13:58
DAKP Mct Holding Corp. -0.14 1.7000 unch unch 1.7000 1.6900 14:07
CCMMW Charter Commun Wt -0.16 80.5000 -0.5000 -0.62% 82.2500 80.5000 12:34
FKYS First Keystone Corp -0.17 26.0200 -0.0700 -0.27% 26.2500 26.0200 13:37
SNWV Sanuwave Health Inc -0.20 0.7100 -0.0100 -1.39% 0.7400 0.6800 13:31
FNMA Fannie Mae -0.20 1.2300 unch unch 1.2400 1.2100 14:08
ISDR Issuer Direct Corp -0.22 7.3000 -0.0600 -0.82% 7.4000 7.3000 13:54
VUZI Vuzix Corp -0.22 2.1500 -0.0300 -1.38% 2.2500 2.1500 13:35
FMCC Freddie Mac -0.22 1.1200 unch unch 1.1300 1.1100 14:09
SOULD Soul & Vibe Interact -0.24 0.4300 -0.0300 -6.52% 0.4900 0.4250 13:34
TQLA Montalvo Spirits In -0.26 0.3500 -0.0100 -2.78% 0.3850 0.3500 13:48
PROP Propell Corp -0.29 0.3350 -0.0050 -1.47% 0.3400 0.3140 14:03
SIAF Sino Agro Food Inc -0.34 0.3550 -0.0030 -0.84% 0.3590 0.3500 13:10
NEPH Nephros Inc. -0.37 1.1200 -0.0300 -2.61% 1.1500 1.1200 11:22

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

FBI Vet Marcus Thomas Joins Re-fined Nonprofit Board

Remember the days when the FBI felt like a mythical fortress of surveillance and high-tech wizardry? Today, we're seeing one of its key veterans, Marcus Thomas, take a different path—a path that's as gritty and necessary as any Wall Street hustle. He's jumping onto the board of Re-fined, a Denver nonprofit aiming to give survivors of sexual exploitation and human...

iFranchise Holds Top Spot in Consulting for 8 Years

iFranchise's Unyielding Dominance in Franchise Consulting Five seconds in the franchise game, and you'd know that staying on top is a grind. But when you're iFranchise Group, it seems like the eighth time is the charm—if there ever was a need for luck. These folks have secured the number one spot in Entrepreneur magazine's Top Franchise Suppliers ranking yet again....

Beemo, Choreo Forge AI Partnership for Wealth Management

AI's New Role in Wealth Management Just when you think you've seen it all, along comes a partnership that shakes things up. Beemo Automation is teaming up with Choreo, a heavyweight in the tax-focused registered investment adviser world, to infuse some AI prowess where it matters. Choreographing their moves, they're looking to build something that's not just functional...

2026 Beauty Icon Awards: Honoring Black Beauty Excellence

When it comes to honoring legacy and future within the Black beauty industry, the 2026 Beauty Icon Awards seem ready to steal the spotlight. Set to take place on October 10th at Atlanta's Riverside EpiCenter, this gathering is more than just a fancy shindig – it's a tribute to Black beauty's massive influence on culture and commerce. Celebrating Pioneers and Innovators...

Holland America Overhauls Half Moon Cay Offerings

A Fresh Chapter for Half Moon Cay Mark it down, folks—Holland America Line is shaking things up over at RelaxAway, Half Moon Cay. The cruise line, known for its deep roots in premium cruising, is pouring resources into its private island playground to celebrate its 30th anniversary in 2027. And the timing couldn't be more calculated, what with peak cruise season around...

Saudi Arabia Unveils CEER's Flagship Electric Vehicles

CEER's Ambitious Leap in Automotive Innovation There's a new kid on the automotive block, and it's making some serious noise. Straight out of Jeddah, CEER has just taken the wraps off their flagship electric sedan and SUV, dubbed the EXOBOT. No small beans here—this is a full-throttle, Saudi-driven pitch into the global automotive circus. And why not? There's oil in...

TerraMaster 725 NAS Unveils AI-Era Storage Solutions

Tech Giants and Pioneers Rejoice Strap in, because TerraMaster just waved the green flag on their brand-new 725 Series Xeon Rackmount NAS, and it's high time the data storage world got a shake-up. Picture this: we're in the throes of an AI boom, and companies have data needs that gobble up yesterday's solutions with the hunger of a black hole. Well, enter TerraMaster's...

ViewScan Unveils New AI Solution and Enhanced Site

ViewScan's Latest Step in AI-Powered Monitoring Long Island's own ViewScan just kicked up some dust in the AI-based monitoring scene. This outfit is rolling out a new release of its ViewScan Protect software, fortified with advanced analytics aimed at beefing up security and operational efficiency. Now, before you gloss over this news as just another tech update, let me...

ScriptSafe Revolutionizes Pharmacy Payment & Ad Certification

Pharmacy Certification Made Easy When ScriptSafe rolled out its certification service for pharmacies, it felt like the industry's straitjacket was finally coming off. We’re talking about a process that traditionally took months, cost a small fortune, and made pharmacies fill out forms like they were honing a doctoral thesis. But now, you've got ScriptSafe offering a...

Handshake Introduces AI Skills Studio at NYSE Event

Shaking Up the Job Market with AI Skills What's shaking things up this time around? Handshake's dramatic unveiling of its AI Skills Studio, that's what. While the world spins on its financial axis, Handshake's showing up with a toolkit that's not just geeky gobbledygook. They're dead set on prepping job seekers with the nitty-gritty of AI know-how hosted in a rather...