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

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

Sep 26, 2013 at 2:23 PM

OTC/BB Most Active Stocks Thursday, September 26, 2013 2:23:21 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SIAF Sino Agro Food Inc +3.40 0.5495 +0.0745 +15.68% 0.5495 0.4700 13:53
VUZI Vuzix Corp +2.74 2.2900 +0.2000 +9.57% 2.4800 2.1000 13:36
HPTO Hopto Inc. +2.55 0.5500 +0.0520 +10.44% 0.5750 0.4998 14:02
CRVW Careview Comm Inc +1.92 0.5500 +0.0500 +10.00% 0.5800 0.5075 11:12
BNET Bion Environmental Technologies Inc. +1.78 1.6300 +0.1200 +7.95% 1.6300 1.5480 13:55
DPSI Decisionpoint Systems Inc +1.45 0.6899 +0.0899 +14.98% 0.6999 0.6400 12:06
XXII 22Nd Cent +1.31 1.1800 +0.0800 +7.27% 1.1900 1.1100 14:08
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
FMAO Farmers & Merch Banc +1.07 22.0000 +0.2500 +1.15% 22.0000 22.0000 10:36
FMCC Freddie Mac +1.06 1.2750 +0.0450 +3.66% 1.3000 1.2400 14:07
ISDR Issuer Direct Corp +1.02 7.7600 +0.2800 +3.74% 7.7600 7.7500 14:05
FNMA Fannie Mae +1.00 1.3350 +0.0550 +4.30% 1.3600 1.2800 14:08
UREE U.S. Rare Earths Inc +0.92 2.1300 +0.1300 +6.50% 2.3900 1.9900 13:51
FMCCJ Freddie Mac Pfd Q +0.90 9.2100 +0.2400 +2.68% 9.2100 9.2100 12:57
FMCKO Fed Home Ln Mtg +0.80 4.7700 +0.1200 +2.58% 4.7700 4.7200 09:52
CLDS Cloud Star Corp +0.74 0.6800 +0.0500 +7.94% 0.7000 0.6100 14:07
SMTP Smtp Inc +0.73 1.1200 +0.0100 +0.90% 1.1600 1.0400 14:00
NSSI Network-1 Sec Solu +0.72 1.6600 +0.0200 +1.22% 1.6700 1.6400 13:54
FNMAH Federal Natl Mtg Pfd +0.66 4.7000 +0.1000 +2.17% 4.7000 4.6500 11:45
FNMAI Fed Ntl Mtg Ser Q +0.55 5.0000 +0.0600 +1.21% 5.0000 4.9800 13:46
WTER Alkaline Water Company Inc. (The) +0.53 0.8770 +0.0800 +10.04% 0.9400 0.7500 14:06
CTIX Cellceutix Corp +0.50 1.8800 unch unch 1.9200 1.8500 14:07
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 1.6550 +0.0750 +4.75% 1.6600 1.5500 14:07
SVLT Sunvault Energy Inc. +0.36 0.6100 +0.0400 +7.02% 0.6199 0.6100 11:06
TRII Trio Resources Inc +0.36 0.4200 +0.0400 +10.53% 0.4200 0.3800 13:48
AMZG American Eagle Energy Corp +0.35 2.3400 +0.0300 +1.30% 2.3600 2.3000 13:58
TTNP Titan Pharma Inc +0.32 0.6299 +0.0049 +0.78% 0.6400 0.6120 13:59
BZNE Biozone Pharm +0.31 0.5200 +0.0188 +3.75% 0.5200 0.5012 09:42
SHPR Poly Shield Technologies Inc +0.29 0.7140 +0.0140 +2.00% 0.7300 0.6800 14:00
VPIG Virtual Piggy Inc +0.28 1.2500 +0.0500 +4.17% 1.2800 1.2180 14:03
DECN Decision Diagnostics Corp +0.27 0.7000 +0.0250 +3.70% 0.7100 0.6600 14:05
AEYE Audioeye Inc +0.27 0.3500 +0.0100 +2.94% 0.4000 0.3500 11:59
FMCKL Freddie Mac 6.02 Pfd +0.18 4.7900 +0.0200 +0.42% 4.7900 4.7900 10:09
ECAU Echo Automotive Inc +0.14 0.2660 +0.0010 +0.38% 0.2700 0.2650 13:43
TPNI The Pulse Network +0.10 0.4700 +0.0100 +2.17% 0.5000 0.4700 13:52
UBIQ Ubiquity Broadcasting Corp. +0.08 12.4000 +0.0700 +0.57% 12.4800 12.2500 12:35
APPA A.P. Pharma +0.07 0.3510 +0.0020 +0.57% 0.3650 0.3490 14:06
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
CSBB C S B Bancorp Ohio unch 18.8200 unch unch 18.8200 18.8200 12:01
SNNY Sunnyside Bancorp unch 9.8500 unch unch 9.8500 9.8500 11:44
AMZZ Amazonica Corp unch 0.7500 unch unch 0.7500 0.7400 14:06
UMAX Umax Group Corp unch 1.1000 unch unch 1.1500 0.9500 12:48
FNMAJ Fannie Mae Pfd R unch 5.2500 unch unch 5.3200 5.2500 13:59
FMCCK Freddie Mac 5.79 unch 9.2200 unch unch 9.2200 9.2200 10:57
UBMI United Bancorp [Mi] unch 6.8000 unch unch 6.8000 6.8000 12:33
SGBK Stonegate Bank [Fl] unch 20.7500 unch unch 20.7500 20.7500 12:51
LIQT Blue Moose Media unch 2.5000 unch unch 2.6100 2.5000 11:24
FNMAS Fannie Mae Pfd S unch 5.9100 unch unch 5.9500 5.9100 12:50
CWBB Commonwealth Bus Bk unch 20.1000 unch unch 20.1000 20.1000 11:50
FMCCN Freddie Mac Var N unch 9.0400 unch unch 9.0400 9.0400 10:57
MRIC Mri Interventions unch 1.3900 unch unch 1.4000 1.3700 14:06
STVI Snap Interactive unch 0.7000 unch unch 0.7699 0.6000 12:36
NHLD National Holdings unch 0.3900 unch unch 0.3900 0.3840 10:13
FNMAT Federal Natl Pfd T unch 8.0500 unch unch 8.1000 7.9600 13:15
BFDI Brekford Intl Corp -0.02 0.5199 -0.0003 -0.06% 0.5199 0.5199 11:10
CALVF Caledonia Mining Cp -0.04 0.8000 -0.0010 -0.12% 0.8000 0.7497 13:44
ADXS Advaxis Inc -0.04 6.5600 -0.0400 -0.61% 6.6500 6.3600 13:48
CLCN Creative Learning Corp -0.06 1.8900 -0.0200 -1.05% 1.9200 1.8900 14:00
FVRG Forevergreen Worldwide Corporation -0.09 0.9900 -0.0100 -1.00% 1.0000 0.9600 12:50
DAKP Mct Holding Corp. -0.15 1.9900 -0.0100 -0.50% 2.0000 1.9800 13:55
HIIT Hii Technologies -0.16 0.2880 -0.0020 -0.69% 0.2960 0.2880 12:08
NAMG North American Oil -0.19 1.4800 unch unch 1.6000 1.4000 14:07
CIGW Cig Wireless Corp -0.22 3.2000 -0.0500 -1.54% 3.4000 3.1700 13:52
ENSV Enservco Corpporation -0.27 1.4600 -0.0200 -1.35% 1.4800 1.3000 14:03
CYRX Cryoport Inc -0.29 0.4900 -0.0100 -2.00% 0.5400 0.4900 13:20
FNMFN Federal National Mortgage Association -0.38 9.8500 -0.0900 -0.91% 9.8900 9.8500 10:58
SFES Safestitch Medical -0.42 1.4700 -0.0300 -2.00% 1.4700 1.4500 13:26
MARA Marathon Patent Group Inc. -0.43 5.0800 -0.0700 -1.36% 5.2000 5.0800 13:59
PTQMF Petaquilla Minerals -0.47 0.3200 -0.0051 -1.57% 0.3200 0.3194 13:08
GLSO Glassesoff Inc. -0.48 1.2200 -0.0300 -2.40% 1.2500 1.2200 13:52
WMTN Westmtn Indx Adv -0.50 0.9500 -0.0300 -3.06% 0.9500 0.9500 13:13
OBJE Obscene Jeans Corp -0.50 0.3800 -0.0100 -2.56% 0.3940 0.3600 12:46
FTTN First Titan Corp. -0.51 0.9500 -0.0200 -2.06% 0.9800 0.9500 13:50
CZICF Canadian Zinc Corp -0.52 0.5375 -0.0175 -3.15% 0.5670 0.5370 13:59
FMBP First Mountain Bancorp [Ca] -0.52 6.7500 -0.2500 -3.57% 6.7500 6.7500 11:56
DRIO Labstyle -0.52 2.7500 -0.0500 -1.79% 2.8000 2.7500 14:01
TQLA Montalvo Spirits In -0.53 0.3790 -0.0210 -5.25% 0.4200 0.3550 13:43
SNGX Soligenix Inc. -0.53 2.3900 unch unch 2.4800 2.2300 14:01
PARR Par Pete Corp -0.55 1.8700 -0.0200 -1.06% 1.9000 1.8700 13:38
ACLZ Accelerize New Media -0.60 1.2000 -0.0500 -4.00% 1.2500 1.1600 13:59
SOUL Soul & Vibe Interactive Inc. -0.60 0.2900 -0.0380 -11.59% 0.3005 0.2810 13:52
FKYS First Keystone Corp -0.63 26.7500 -0.2500 -0.93% 26.7500 26.7500 11:56
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 0.3100 unch unch 0.3100 0.3000 14:00
FMCCL Freddie Mac Var RTS -0.71 8.8000 -0.1600 -1.79% 8.9700 8.8000 11:55
PFIE Profire Energy Inc -0.72 2.3300 -0.1100 -4.51% 2.4800 2.2700 13:34
LPAD Lapolla Industries -0.77 0.4200 -0.0400 -8.70% 0.4300 0.4200 13:25
FNMAG Fannie Mae 5.375 I -0.88 9.2600 -0.1800 -1.91% 9.2600 9.2600 13:27
ROIL Richfield Oil -0.93 0.3500 -0.0399 -10.23% 0.4000 0.3063 14:05
ARTH Arch Therapeutics Inc. -0.96 0.3650 -0.0150 -3.95% 0.3790 0.3650 13:52
ZERO Save The World Air I -0.96 1.2800 -0.0400 -3.03% 1.3400 1.2500 13:56
FPMI Fluoropharma Medical Inc -0.98 0.6100 -0.0300 -4.69% 0.6500 0.6100 11:08
LBMH Liberator Medical Hl -1.03 2.3200 -0.0500 -2.11% 2.3600 2.2900 14:03
GTHP Guided Therapeutics -1.13 0.5790 -0.0310 -5.08% 0.5940 0.5750 14:01
SITO Single Touch Systems -1.14 0.5400 -0.0250 -4.42% 0.5400 0.5000 13:53
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

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...

VERTESS Tops Axial's 2026 Healthcare M&A Advisor List

Strength Takes Top Spot in Healthcare M&A VERTESS has grabbed the gold medal in healthcare sell-side M&A, something that didn't just fall from the sky. Axial gave them the nod as the cream of the crop among the Top 50 Lower Middle Market Healthcare M&A Advisors for 2026. Evaluating the Strengths that Set VERTESS Apart When Axial, that private deal network that's all about...

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...

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...

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...

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...

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...

CATL Opens Europe's Largest Battery Service Hub

A New Era for EV Batteries in Norway Stepping into Oslo's tech realm, CATL's grand opening is not just another corporate ribbon-cutting spree. It's a big splash in Europe's battery pool, boasting the largest NING SERVICE center outside of Asia. Here we are, folks, at the crossroads where the EV market meets the nitty-gritty of practical service. Norway's Electric...

Alex Jones Returns to Austin: New Studio, New Plans

Back in the Saddle: Austin's Controversy Stirs Again It looks like we're seeing a new chapter in a saga that just refuses to end. Alex Jones, the infamous firebrand who's plastered conspiracy theories across the airwaves for two decades, is returning to ground zero in Austin—the old InfoWars studio. After wading through bankruptcy muck and courtroom clashes, Jones is...

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 &...