OTC/BB Most Active Stocks Thursday, September 19, 2013

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

Sep 19, 2013 at 1:21 PM

OTC/BB Most Active Stocks Thursday, September 19, 2013 1:20:43 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SNGX Soligenix Inc. +2.85 1.9700 +0.1900 +10.67% 2.2000 1.8500 12:46
AMBZ American Business +2.23 29.0500 +0.5500 +1.93% 29.0500 29.0500 12:17
AMZZ Amazonica Corp +2.13 0.7500 +0.0500 +7.14% 0.7500 0.7000 11:15
SMTP Smtp Inc +1.73 1.1300 +0.1000 +9.71% 1.1300 1.0200 12:13
WDDD Worlds.Com Inc +1.48 0.2650 +0.0150 +6.00% 0.2700 0.2570 12:39
ZERO Save The World Air I +1.35 1.3400 +0.0500 +3.88% 1.3600 1.2600 12:55
VASO Vasomedical Inc +1.34 0.2800 +0.0100 +3.70% 0.2800 0.2600 09:51
CCMMW Charter Commun Wt +1.24 91.2500 +4.3000 +4.95% 91.2500 88.5000 09:59
HRAA Health Rev Assurn +1.20 0.2740 +0.0240 +9.60% 0.2740 0.2350 10:09
NNVCD Nanoviricides Inc +1.04 6.0900 +0.6600 +12.15% 6.1400 5.4200 13:04
NHLD National Holdings +0.98 0.3900 +0.0210 +5.69% 0.4000 0.3200 11:42
DRIO Labstyle +0.92 2.7500 +0.0900 +3.38% 2.8000 2.6600 11:29
GLSO Glassesoff Inc. +0.89 1.0500 +0.0500 +5.00% 1.0500 1.0300 10:38
ROIL Richfield Oil +0.88 0.4800 +0.0500 +11.63% 0.4800 0.4600 11:28
FNMAL Fed Natl Mtg Pfd M +0.84 9.2400 +0.2500 +2.78% 9.2400 9.2400 10:14
STVI Snap Interactive +0.84 0.7678 +0.0578 +8.14% 0.7679 0.7300 12:28
FVRG Forevergreen Worldwi +0.84 0.9300 +0.0800 +9.41% 0.9500 0.8500 13:02
FNMAG Fannie Mae 5.375 I +0.80 9.3800 +0.1800 +1.96% 9.3800 9.0000 12:22
GTHP Guided Therapeutics +0.78 0.6000 +0.0200 +3.45% 0.6300 0.6000 12:54
FMCCK Freddie Mac 5.79 +0.71 8.9800 +0.1800 +2.05% 8.9800 8.9800 12:00
FMCCL Freddie Mac Var RTS +0.64 8.7500 +0.1800 +2.10% 8.7500 8.7500 12:04
ARTH Arch Therapeutics +0.57 0.3700 unch unch 0.3790 0.3651 12:59
SOUL Soul & Vibe Interact +0.56 0.3600 +0.0400 +12.50% 0.3650 0.3200 13:03
FMCCT Federal Home Loan +0.55 9.0500 +0.1000 +1.12% 9.0500 9.0500 12:53
SCIO Scio Diamond Tech Cp +0.53 0.4400 +0.0400 +10.00% 0.4490 0.4400 11:53
PFIE Profire Energy Inc +0.51 2.8000 +0.0600 +2.19% 2.8000 2.6200 13:04
LIQT Blue Moose Media +0.49 2.9300 +0.0500 +1.74% 2.9300 2.9000 10:49
XXII 22Nd Cent +0.47 1.2500 +0.0300 +2.46% 1.2800 1.2200 13:03
OMTK Omnitek Engineering +0.45 2.6300 +0.0300 +1.15% 2.6300 2.5500 11:36
FMCKN Federal Home Ln Mtg +0.44 4.5700 +0.0700 +1.56% 4.5700 4.5700 11:17
SVLT Sunvault Energy Inc. +0.42 0.6600 -0.0198 -2.91% 0.7500 0.6600 13:05
FMCKL Freddie Mac 6.02 Pfd +0.38 4.6000 +0.0400 +0.88% 4.6000 4.6000 12:03
FNMAH Federal Natl Mtg Pfd +0.31 4.5000 +0.0500 +1.12% 4.5000 4.4500 11:41
UBIQ Ubiquity Broadcastin +0.30 9.4500 +0.1500 +1.61% 9.4500 9.2100 13:01
CALVF Caledonia Mining Cp +0.29 0.8054 +0.0071 +0.89% 0.8519 0.8054 12:30
FMCC Freddie Mac +0.28 1.1300 unch unch 1.1500 1.1100 13:03
FNMA Fannie Mae +0.27 1.1800 +0.0100 +0.85% 1.2100 1.1600 13:04
PARR Par Pete Corp +0.26 1.8600 +0.0100 +0.54% 1.9000 1.8500 12:51
FNMAK Federal Natl Pfd N +0.24 9.1500 +0.0100 +0.11% 9.2500 9.0000 13:02
FTTN First Titan Corp. +0.20 1.0400 +0.0200 +1.96% 1.0500 1.0200 13:03
UREE U.S. Rare Earths Inc +0.19 2.3300 +0.0300 +1.30% 2.5000 2.3300 11:56
SGBK Stonegate Bank [Fl] +0.12 20.8000 +0.0500 +0.24% 20.8000 20.8000 11:54
ACLZ Accelerize New Media +0.12 1.1800 +0.0100 +0.85% 1.2000 1.1700 11:45
FNMAI Fed Ntl Mtg Ser Q +0.10 4.8500 +0.0100 +0.21% 4.8500 4.8500 10:56
WTER Alkaline Water Compa +0.06 0.5075 +0.0027 +0.53% 0.5350 0.4400 13:01
FMCKO Fed Home Ln Mtg +0.06 4.5000 +0.0100 +0.22% 4.5000 4.5000 12:25
FNMAP Fannie Mae Pfd F +0.05 8.8500 +0.0100 +0.11% 8.8500 8.8500 11:16
NSSI Network-1 Sec Solu unch 1.7300 unch unch 1.7300 1.7300 11:31
FMCCO Freddie Mac 5.81 O unch 8.9500 unch unch 8.9500 8.9500 09:37
AMPD Amp Holding Inc. unch 0.2700 unch unch 0.2700 0.2600 11:37
NVIV Design Source Inc unch 1.3900 -0.0200 -1.42% 1.4200 1.3200 12:59
AMZG American Eagle Energ unch 2.2200 unch unch 2.2500 2.2100 11:29
PSBQ Psb Hldgs Inc [Wi] unch 30.0000 unch unch 30.0000 30.0000 11:01
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.0600 7.9700 12:34
ECAU Echo Automotive Inc unch 0.2600 unch unch 0.2600 0.2550 12:40
ENSV Enservco Corpporatio unch 1.4800 unch unch 1.5000 1.4600 12:12
DIRI Direct Insite Cp unch 1.4500 unch unch 1.4500 1.3500 12:00
GLOI Globaloptions Group unch 3.3500 unch unch 3.3500 3.2500 12:29
FMCKJ Freddie Mac Pfd Z unch 5.8200 +0.0200 +0.34% 5.8500 5.7000 13:01
NAMG North American Oil unch 1.0500 +0.0100 +0.96% 1.1200 1.0000 13:02
FNMAS Fannie Mae Pfd S unch 5.7600 -0.0400 -0.69% 5.8800 5.7000 13:02
FMFG Farmers&Merchnt Bk F -0.01 33.2500 -0.0100 -0.03% 33.2500 33.2500 09:42
CLCN Creative Learning -0.07 1.8800 -0.0100 -0.53% 1.8900 1.8800 12:49
SFES Safestitch Medical -0.10 1.5400 -0.0100 -0.65% 1.5900 1.5400 12:10
NEPH Nephros Inc. -0.12 1.1900 -0.0100 -0.83% 1.2000 1.0600 12:15
NROM Noble Romans Inc -0.12 1.6800 -0.0100 -0.59% 1.6800 1.6000 12:36
ESPH Exosphere Technolog -0.15 0.2775 -0.0025 -0.89% 0.2800 0.2700 12:29
AEYE Audioeye Inc -0.16 0.4270 -0.0100 -2.29% 0.4995 0.4000 12:49
SNWV Sanuwave Health Inc -0.17 0.7350 -0.0050 -0.68% 0.7350 0.7200 11:31
LBMH Liberator Medical Hl -0.21 2.3700 -0.0100 -0.42% 2.4200 2.3000 12:58
CBNY Community National -0.22 13.2500 -0.1000 -0.75% 13.2500 13.2500 12:06
LPAD Lapolla Industries -0.25 0.3800 -0.0100 -2.56% 0.5000 0.3700 11:40
DAKP Mct Holding Corp. -0.26 1.6900 -0.0100 -0.59% 1.7400 1.6500 12:02
VUZI Vuzix Corp -0.26 2.1800 -0.0200 -0.91% 2.2300 2.1700 12:51
TKOI Telkonet Inc -0.28 0.2700 -0.0040 -1.46% 0.2750 0.2700 13:02
CWBB Commonwealth Bus Bk -0.38 19.7000 -0.0800 -0.40% 19.7000 19.5000 10:07
CMPWW Comerica Inc -0.45 3.0000 -0.1000 -3.23% 3.0000 3.0000 09:39
ADXS Advaxis Inc -0.48 5.0000 -0.3500 -6.54% 5.3500 5.0000 12:33
UBMI United Bancorp [Mi] -0.53 6.7500 -0.0500 -0.74% 6.7500 6.7500 12:36
CIGW Cig Wireless Corp -0.57 2.8400 -0.1600 -5.33% 3.0000 2.8400 12:45
FNMFN Federal National Mor -0.58 9.0500 -0.2000 -2.16% 9.2500 9.0500 12:55
HPTO Hopto Inc. -0.61 0.4900 -0.0100 -2.00% 0.5000 0.4900 12:47
CYRX Cryoport Inc -0.62 0.4601 -0.0199 -4.15% 0.4800 0.4601 12:34
TQLA Montalvo Spirits In -0.66 0.3100 -0.0188 -5.72% 0.3300 0.3100 12:45
DECN Decision Diagnostics -0.70 0.6549 -0.0652 -9.05% 0.7450 0.5800 12:43
MARA Marathon Patent Grou -0.70 5.4700 -0.1200 -2.15% 5.7600 5.4700 12:38
FNMAM Fannie Mae 5.81 H -0.71 9.2000 -0.1400 -1.50% 9.2500 9.2000 12:51
SITO Single Touch Systems -0.72 0.5300 -0.0150 -2.75% 0.5450 0.5150 12:59
XBTC Xhibit Corp. -0.73 2.0000 -0.1500 -6.98% 2.1000 1.7100 12:47
FMAR First Mariner Bancor -0.75 1.0100 -0.0400 -3.81% 1.1000 1.0100 12:46
SIAF Sino Agro Food Inc -0.81 0.4000 -0.0100 -2.44% 0.4100 0.3960 12:44
NSBC North State Bncorp -0.88 4.9500 -0.1500 -2.94% 5.0500 4.9500 10:56
JUVF Juniata Valley Finl -0.94 17.6600 -0.1900 -1.06% 17.6600 17.6600 09:33
CZICF Canadian Zinc Corp -0.95 0.6580 -0.0196 -2.89% 0.6990 0.6482 12:58
CTIX Cellceutix Corp -0.96 1.9300 -0.0300 -1.53% 1.9700 1.9100 12:58
MRIC Mri Interventions -0.99 1.3600 -0.0300 -2.16% 1.3800 1.3600 12:42
APPA A.P. Pharma -0.99 0.3300 +0.0010 +0.30% 0.3350 0.3200 13:03
SOIGF Strata Oil & Gas Inc -1.02 0.2550 -0.0250 -8.93% 0.2600 0.2500 13:01
TTNP Titan Pharma Inc -1.03 0.5900 -0.0125 -2.07% 0.6040 0.5900 12:49
BFDI Brekford Intl Corp -1.07 0.5300 -0.0198 -3.60% 0.5400 0.5300 12:11

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Seatrium, Karpowership Wrap Landmark FSRU Partnership

A Milestone in Global Energy Infrastructure Out of Admiralty Yard in Singapore comes a transformation saga that’s begging for attention. Seatrium Limited and Karpowership have pulled off something spectacular with their seventh and final Floating Storage and Regasification Unit (FSRU), LNGT Türkiye. It's not just another vessel hitting the waters—it's the bookend on...

Wrensilva Unveils Studio Console in White Oak

The White Oak Revolution Out of San Diego, Wrensilva's giving audiophiles a new reason to tune in: the Studio record console now comes dressed to impress in White Oak. This marks a fresh chapter in their craftsmanship tale, marrying sleek design with the earthy charm of this beloved hardwood. And guess what? The demand for serene home listening setups is peaking like...

Lincoln Educational Services Faces Securities Fraud Suit

A Storm Brews Over Lincoln Educational Services You know, there's nothing quite like the stink of a good mess in the markets, and Lincoln Educational Services Corporation has found itself knee-deep in one. The buzz is all about some securities fraud allegations that could rope in a bunch of investors who got the short end of the stick. It’s lawsuits like these that make...

Microplastics Webinar: Navigating Complex Regulations

Buckle up, folks. The plastics debate is where regulatory battles and environmental concerns collide, and big changes are on the horizon. Let's talk about Bergeson & Campbell's latest shindig: "Plastics and Policy: Microplastics, EPR, and Other Emerging Trends"—a free-to-join webinar aiming to lift the lid on what's brewing beneath the surface of regulatory waters. The...

NORD Honors Innovators Shaping Rare Disease Treatment

Saluting the Trailblazers in Rare Disease Space Alright, let's cut to it. In a world flooded with more rare diseases than most of us can count, about 10,000 of them, only a measly 5% have any kind of approved treatment. The National Organization for Rare Disorders (NORD) is out here celebrating the folks who dare to change that bleak outlook. With the 2026 Rare Impact...

Brands Must Choose: Cost or Value Leadership?

Navigating the Business Jungle: Strategic Choices Unveiled If you've ever found yourself tangled in a web of corporate doublespeak, then you'll nod along with this: all those lofty brand management strategies often boil down to a fight over dollars or dizzying customer satisfaction. What's the winning play? According to Info-Tech Research Group, it's about firmly standing...

Spotlight on AI-Powered Smart Homes for 2027

Gearing Up for the Connected Home Revolution Ah, the thrill of peering into the future of smart homes! That's what's cookin' as Parks Associates gears up for its annual CONNECTIONS™ Conference slated for May 4-6, 2027. This isn't just another routine pow-wow. Nope, this get-together is about seeing who's leading the pack in transforming our everyday spaces into...

Sequel Advisors Rebrand: Founder-Centric M&A Focus

What's in a Name? A Shift to Reflect Reality When a company decides it's time to shake things up with a rebrand, they better have a good reason. Enter what's now called Sequel Advisors—shedding the old label, Transact Capital, to let founders know exactly what they’re dealing with upfront. This isn't just some slick, new logo on a letterhead. It's about aligning their...

Retirement Security Faces Global Headwinds in 2026

Grappling with an Uncertain Retirement Future Welcome to the 2026 Global Retirement Index (GRI), where it seems we're all being told to brace for a rough retirement ride. This year's results, crafted by Natixis Investment Managers and their pals at CoreData Research, spotlight just how shaky the ground has gotten. The core troublemakers? Aging populations, whopping public...

illycaffè's B Corp™ Recertification Reflects Bold Commitment

illycaffè Hits Milestone with B Corp™ Recertification In an era where corporate responsibility isn't just fodder for feel-good presentations, illycaffè has proven it’s not just paying lip service to the idea. The Italian coffee titan has secured its B Corp™ recertification under snazzier, sharper V2 standards. This isn't just a shiny sticker to slap on marketing...