OTC/BB Most Active Stocks Thursday, September 26, 2013

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

Sep 26, 2013 at 1:21 PM

OTC/BB Most Active Stocks Thursday, September 26, 2013 1:21:13 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
HPTO Hopto Inc. +2.61 0.5500 +0.0520 +10.44% 0.5750 0.4998 13:02
VUZI Vuzix Corp +2.16 2.2300 +0.1400 +6.70% 2.4800 2.1000 12:54
FNMFM Fed Natl Mtg Pfd E +2.01 10.5900 +0.5900 +5.90% 10.7500 10.4000 12:21
CRVW Careview Comm Inc +1.92 0.5500 +0.0500 +10.00% 0.5800 0.5075 11:12
SIAF Sino Agro Food Inc +1.81 0.5050 +0.0300 +6.32% 0.5050 0.4700 13:00
BNET Bion Environmental Technologies Inc. +1.78 1.6300 +0.1200 +7.95% 1.6300 1.5480 12:46
XXII 22Nd Cent +1.68 1.1800 +0.0800 +7.27% 1.1900 1.1100 12:16
DPSI Decisionpoint Systems Inc +1.45 0.6899 +0.0899 +14.98% 0.6999 0.6400 12:06
PROP Propell Corp +1.24 0.3850 +0.0250 +6.94% 0.3850 0.3500 12:40
TCFC Tri-County Financial Corp +1.22 18.6500 +0.2000 +1.08% 18.6500 18.6500 11:28
FNMA Fannie Mae +1.19 1.3500 +0.0700 +5.47% 1.3500 1.2800 13:05
FMAO Farmers & Merch Banc +1.07 22.0000 +0.2500 +1.15% 22.0000 22.0000 10:36
UREE U.S. Rare Earths Inc +1.05 2.1500 +0.1500 +7.50% 2.3900 1.9900 11:31
ISDR Issuer Direct Corp +1.02 7.7600 +0.2800 +3.74% 7.7600 7.7500 11:39
CLDS Cloud Star Corp +0.99 0.6980 +0.0680 +10.79% 0.7000 0.6100 12:51
FMCCJ Freddie Mac Pfd Q +0.90 9.2100 +0.2400 +2.68% 9.2100 9.2100 12:57
FMCC Freddie Mac +0.86 1.2900 +0.0600 +4.88% 1.2900 1.2400 13:05
FMCKO Fed Home Ln Mtg +0.80 4.7700 +0.1200 +2.58% 4.7700 4.7200 09:52
SMTP Smtp Inc +0.73 1.1600 +0.0500 +4.50% 1.1600 1.0400 11:58
NSSI Network-1 Sec Solu +0.72 1.6600 +0.0200 +1.22% 1.6600 1.6400 12:43
FNMAH Federal Natl Mtg Pfd +0.66 4.7000 +0.1000 +2.17% 4.7000 4.6500 11:45
FNMAT Federal Natl Pfd T +0.61 8.1000 +0.0500 +0.62% 8.1000 7.9600 12:54
FNMAI Fed Ntl Mtg Ser Q +0.55 5.0000 +0.0600 +1.21% 5.0000 4.9800 12:42
AMZG American Eagle Energy Corp +0.47 2.3500 +0.0400 +1.73% 2.3600 2.3000 13:03
WTER Alkaline Water Company Inc. (The) +0.46 0.8600 +0.0630 +7.90% 0.9400 0.7500 13:04
FMCKN Federal Home Ln Mtg +0.41 4.7400 +0.0600 +1.28% 4.7400 4.6800 10:12
NVIV Design Source Inc +0.38 1.6500 +0.0700 +4.43% 1.6500 1.5500 12:58
SVLT Sunvault Energy Inc. +0.36 0.6100 +0.0400 +7.02% 0.6199 0.6100 11:06
TTNP Titan Pharma Inc +0.33 0.6300 +0.0050 +0.80% 0.6400 0.6120 12:03
BZNE Biozone Pharm +0.31 0.5200 +0.0188 +3.75% 0.5200 0.5012 09:42
FNMAJ Fannie Mae Pfd R +0.28 5.3200 +0.0700 +1.33% 5.3200 5.3200 12:06
AEYE Audioeye Inc +0.27 0.3500 +0.0100 +2.94% 0.4000 0.3500 11:59
CTIX Cellceutix Corp +0.25 1.8900 +0.0100 +0.53% 1.9200 1.8500 12:56
VPIG Virtual Piggy Inc +0.22 1.2400 +0.0400 +3.33% 1.2800 1.2180 13:03
SHPR Poly Shield Technologies Inc +0.21 0.7100 +0.0100 +1.43% 0.7100 0.6800 12:53
NAMG North American Oil +0.19 1.4700 -0.0100 -0.68% 1.6000 1.4000 13:05
FMCKL Freddie Mac 6.02 Pfd +0.18 4.7900 +0.0200 +0.42% 4.7900 4.7900 10:09
DECN Decision Diagnostics Corp +0.16 0.7000 +0.0250 +3.70% 0.7050 0.6600 13:01
TPNI The Pulse Network +0.10 0.4700 +0.0100 +2.17% 0.5000 0.4700 11:20
UBIQ Ubiquity Broadcasting Corp. +0.08 12.4000 +0.0700 +0.57% 12.4800 12.2500 12:35
APPA A.P. Pharma +0.07 0.3500 +0.0010 +0.29% 0.3650 0.3490 12:49
CLCN Creative Learning Corp +0.06 1.9200 +0.0100 +0.52% 1.9200 1.9100 12:08
XBTC Xhibit Corp. +0.05 1.9600 +0.0100 +0.51% 1.9600 1.7500 12:39
FMCCI Freddie Mac Var Pr B +0.03 8.8600 +0.0100 +0.11% 8.8600 8.8600 10:38
UMAX Umax Group Corp unch 1.1000 unch unch 1.1500 0.9500 12:48
MRIC Mri Interventions unch 1.3900 unch unch 1.4000 1.3700 12:55
FMCCN Freddie Mac Var N unch 9.0400 unch unch 9.0400 9.0400 10:57
CWBB Commonwealth Bus Bk unch 20.1000 unch unch 20.1000 20.1000 11:50
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3840 10:13
LIQT Blue Moose Media unch 2.5000 unch unch 2.6100 2.5000 11:24
STVI Snap Interactive unch 0.7000 unch unch 0.7699 0.6000 12:36
ECAU Echo Automotive Inc unch 0.2650 unch unch 0.2700 0.2650 13:02
FMCCK Freddie Mac 5.79 unch 9.2200 unch unch 9.2200 9.2200 10:57
CSBB C S B Bancorp Ohio unch 18.8200 unch unch 18.8200 18.8200 12:01
DAKP Mct Holding Corp. unch 2.0000 unch unch 2.0000 1.9800 11:55
AMZZ Amazonica Corp unch 0.7500 unch unch 0.7500 0.7400 13:05
MARA Marathon Patent Group Inc. unch 5.1800 +0.0300 +0.58% 5.2000 5.1200 13:04
SGBK Stonegate Bank [Fl] unch 20.7500 unch unch 20.7500 20.7500 12:51
UBMI United Bancorp [Mi] unch 6.8000 unch unch 6.8000 6.8000 12:33
FNMAS Fannie Mae Pfd S unch 5.9100 unch unch 5.9500 5.9100 12:50
SNNY Sunnyside Bancorp unch 9.8500 unch unch 9.8500 9.8500 11:44
BFDI Brekford Intl Corp -0.02 0.5199 -0.0003 -0.06% 0.5199 0.5199 11:10
ADXS Advaxis Inc -0.04 6.5600 -0.0400 -0.61% 6.6500 6.3600 12:50
FVRG Forevergreen Worldwide Corporation -0.09 0.9900 -0.0100 -1.00% 1.0000 0.9600 12:50
HIIT Hii Technologies -0.16 0.2880 -0.0020 -0.69% 0.2960 0.2880 12:08
DRIO Labstyle -0.21 2.7500 -0.0500 -1.79% 2.8000 2.7500 13:05
CYRX Cryoport Inc -0.29 0.4900 -0.0100 -2.00% 0.5400 0.4900 12:43
PFIE Profire Energy Inc -0.33 2.3000 -0.1400 -5.74% 2.4800 2.2700 13:04
CIGW Cig Wireless Corp -0.36 3.1700 -0.0800 -2.46% 3.4000 3.1700 11:47
FNMFN Federal National Mortgage Association -0.38 9.8500 -0.0900 -0.91% 9.8900 9.8500 10:58
NROM Noble Romans Inc -0.45 1.5600 -0.1200 -7.14% 1.7000 1.5600 13:01
LBMH Liberator Medical Hl -0.46 2.3400 -0.0300 -1.27% 2.3600 2.3000 12:51
PTQMF Petaquilla Minerals -0.47 0.3200 -0.0051 -1.57% 0.3200 0.3194 12:29
ZERO Save The World Air I -0.48 1.3000 -0.0200 -1.52% 1.3400 1.2500 12:23
CZICF Canadian Zinc Corp -0.48 0.5388 -0.0162 -2.92% 0.5670 0.5370 12:43
OBJE Obscene Jeans Corp -0.50 0.3800 -0.0100 -2.56% 0.3940 0.3600 12:46
WMTN Westmtn Indx Adv -0.50 0.9500 -0.0300 -3.06% 0.9500 0.9500 12:56
FTTN First Titan Corp. -0.51 0.9500 -0.0200 -2.06% 0.9800 0.9500 12:39
FMBP First Mountain Bancorp [Ca] -0.52 6.7500 -0.2500 -3.57% 6.7500 6.7500 11:56
PARR Par Pete Corp -0.55 1.8700 -0.0200 -1.06% 1.9000 1.8700 12:20
SFES Safestitch Medical -0.57 1.4600 -0.0400 -2.67% 1.4700 1.4500 12:52
LPAD Lapolla Industries -0.57 0.4300 -0.0300 -6.52% 0.4300 0.4300 09:59
SOUL Soul & Vibe Interactive Inc. -0.60 0.2900 -0.0380 -11.59% 0.3005 0.2810 13:00
FKYS First Keystone Corp -0.63 26.7500 -0.2500 -0.93% 26.7500 26.7500 11:56
TQLA Montalvo Spirits In -0.63 0.3750 -0.0250 -6.25% 0.4200 0.3550 12:54
FMCKJ Freddie Mac Pfd Z -0.63 5.9000 -0.0500 -0.84% 5.9600 5.8800 12:56
GAMR Great American Group Inc. -0.65 0.3000 -0.0100 -3.23% 0.3100 0.3000 12:03
ROIL Richfield Oil -0.69 0.3600 -0.0299 -7.67% 0.4000 0.3063 12:40
FMCCL Freddie Mac Var RTS -0.71 8.8000 -0.1600 -1.79% 8.9700 8.8000 11:55
GTHP Guided Therapeutics -0.77 0.5890 -0.0210 -3.44% 0.5940 0.5840 11:49
ARTH Arch Therapeutics Inc. -0.90 0.3660 -0.0140 -3.68% 0.3790 0.3651 13:03
SNGX Soligenix Inc. -0.93 2.3000 -0.0900 -3.77% 2.4800 2.2300 12:57
FPMI Fluoropharma Medical Inc -0.98 0.6100 -0.0300 -4.69% 0.6500 0.6100 11:08
ACLZ Accelerize New Media -1.07 1.1600 -0.0900 -7.20% 1.2500 1.1600 11:48
HIPP Hipcricket Inc -1.09 0.5200 -0.0290 -5.28% 0.5500 0.5100 12:59
SITO Single Touch Systems -1.14 0.5400 -0.0250 -4.42% 0.5400 0.5000 12:32
CALVF Caledonia Mining Cp -1.19 0.7710 -0.0300 -3.75% 0.7990 0.7497 12:14
FMAR First Mariner Bancorp -1.27 0.9000 -0.0600 -6.25% 0.9600 0.8900 12:42
SNWV Sanuwave Health Inc -1.27 0.7100 -0.0350 -4.70% 0.7440 0.7100 12:59
SCRA Securealert Inc -1.32 19.0000 -0.3000 -1.55% 19.0000 18.6000 12:39

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

BeyondCPG Accelerator Launches Seventh Growth Program

Fresh Faces in Conscious Consumerism There's nothing quite like an early morning jolt of caffeine mixed with the buzz of innovation in the air. BeyondCPG, a heavyweight in the conscious products arena, has cracked open the doors to its seventh round of powerhouse brand-boosting with the launch of its new Accelerator Track 7. They're mixing heart with hustle to give...

AMD CEO, Global Leaders Converge At IMPERIA Summit

A Clash of Giants in New York The trade floors are buzzing in New York as the world's economic heavyweights and tech titans gather for the inaugural IMPERIA Summit. You can almost smell the pressure and ambition wafting through the streets when folks like AMD's CEO, Lisa Su, share the stage with geopolitical power players like President Trump and China's President Xi...

Miguel Pantoja: Wiring a Second Chance Beyond Bars

A Second Shot with Electric Dreams Miguel Pantoja, once on the rocky road of life choices, now lights up Northern California with his spark — quite literally. Walking out of federal prison, his mind was set as firmly as a bolt: first stop was a burger, second was a plan to transform his past into a new beginning. That path took him to UEI College in Sacramento, where...

Rise Treatment Center Launches in Vegas for Teens

Las Vegas Debuts Rise Adolescent Treatment Center Imagine being a parent in Las Vegas, staring at the daunting task of finding genuine help for your teenage kid just entering those rebellious years. The choices usually feel sparse and lacking. But on August 13, 2026, a shimmer of hope illuminated the landscape with the opening of Rise Adolescent Treatment Center. It’s a...

Starr Conspiracy Unveils AI Tool for B2B Tech Firms

AI-Driven Insight in Minutes: A Game Changer for B2B Hold onto your hats, because The Starr Conspiracy just lit a fire in the B2B tech world with its latest offering—Battle Card Builder. This free tool cranks out competitive intelligence in no time, literally about four minutes. Geared specifically for B2B tech marketing and sales teams, it combines decades of know-how...

Unicycive's Legal Turmoil: Opportunity for Investor Action

Unicycive's Legal Headache: What's Brewing? Here we go again, folks. If you're holding shares of Unicycive Therapeutics, Inc. (UNCY), buckle up because it's looking like a storm's on the horizon. The Law Offices of Howard G. Smith have dropped the news that shareholders can step up to lead a securities fraud class action lawsuit against the company. That chance to be part...

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...

Aviator Nation Teams with NFL for 2026 Collection Launch

In a move blending sports with a dash of retro flair, Aviator Nation's dropping its first NFL-licensed collection. They’re looking to serve up a blend of vintage vibes and team spirit. Aviator Nation's New Venture Launching their collection on September 24th, 2026, Aviator Nation takes a dive deeper into sports licensing, after scoring a touchdown (literally!) with an...

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...

Quantum Sky's Strategic Leadership Overhaul Targets Growth

Executive Shake-Up Aims for Stronger Federal Market Alignment Buckle up, folks—there's some major chess-piecing happening at Quantum Sky. They've just named not one or two, but three executive bigwigs to head up their core business groups. This isn’t just some ceremonial reshuffle. Nah, it’s bigger. They're redefining how they tackle the Department of War, Intel &...