OTCBB list
ATTD
Attitude Drinks
0.0007
0.0000
0.00
431,053,229
2
ELAY
Elayaway
0.0050
0.0013
35.14
65,761,686
3
GLTV
Greenlite Ventures
0.0060
0.0031
106.90
25,620,315
4
AMBS
Amarantus Biosci
0.0470
0.0060
14.63
16,968,309
5
AHFD
Active Health Foods
0.0008
0.0001
14.29
14,465,472
6
FRCN
Firemans Contractors
0.0010
-0.0002
-16.67
10,485,045
7
STKO
Stakool
0.0002
0.0000
0.00
10,360,000
8
XDSL
Mphase Techs
0.0026
0.0001
4.00
7,442,006
9
DTGI
Digerati Technologies, In
0.0032
0.0012
60.00
7,347,140
10
PHOT
Growlife
0.0570
-0.0060
-9.52
6,613,619
11
CBAI
Cord Blood America
0.0050
-0.0003
-5.66
5,767,490
12
ACTC
Advanced Cell Tech
0.0644
0.0004
0.63
5,454,433
13
ONCS
Oncosec Medical
0.2700
-0.0400
-12.90
5,429,777
14
MFTH
Medisafe 1 Technolog
0.0042
-0.0004
-8.70
4,101,060
15
SLIO
Solo International
0.0147
-0.0043
-22.63
4,031,476
Trades
More
Sym
Name
Last
Chg
Chg%
Trades
1
ONCS
Oncosec Medical
0.2700
-0.0400
-12.90
781
2
SANP
Santo Mining Corp
0.6592
0.0992
17.71
745
3
ELAY
Elayaway
0.0050
0.0013
35.14
712
4
AMBS
Amarantus Biosci
0.0470
0.0060
14.63
517
5
MAXE
Maxwell Resources
0.9650
-0.1050
-9.81
504
6
PHOT
Growlife
0.0570
-0.0060
-9.52
436
7
GLTV
Greenlite Ventures
0.0060
0.0031
106.90
361
8
FNMA
Fannie Mae
0.2718
0.0006
0.22
297
9
ACTC
Advanced Cell Tech
0.0644
0.0004
0.63
294
10
ATTD
Attitude Drinks
0.0007
0.0000
0.00
277
11
GSTV
Global Stevia Corp
0.1400
0.0000
0.00
271
12
TRTC
Terra Tech Corp
0.4400
0.0150
3.53
231
13
ZERO
Save The World Air I
1.0800
-0.1300
-10.74
213
14
NNVC
Nanoviricides
0.5300
0.0500
10.42
189
15
FMCC
Freddie Mac
0.2929
0.0094
3.32
178
Percent Gainers
More
Sym
Name
Last
Chg
Chg%
Volume
1
AEGYE
Alternative Energy Partne
0.0010
0.0006
150.00
500,200
2
PMXO
Pmx Communities
0.1400
0.0750
115.38
28,275
3
GLTV
Greenlite Ventures
0.0060
0.0031
106.90
25,620,315
4
TXHE
Texhoma Energy
0.0006
0.0003
100.00
500
5
MBNC
Merchants Bancorp Or
0.2000
0.1000
100.00
3,000
6
GRAS
Greenfield Farms
0.0020
0.0009
81.82
50,000
7
OBJED
Obj Enterprises Inc.
1.0100
0.4300
74.14
249
8
SILA
Gold American Mining
0.0130
0.0050
62.50
51,100
9
DTGI
Digerati Technologies, In
0.0032
0.0012
60.00
7,347,140
10
LOCN
Locan
0.0169
0.0059
53.64
2,500
11
BABL
Buildablock Corp
0.2300
0.0800
53.33
45,625
12
GVGDF
Grandview Gold
0.0152
0.0052
52.00
74,000
13
GTHR
Genethera
0.1800
0.0600
50.00
21,400
14
PTOS
P2 Solar
0.0190
0.0060
46.15
102,000
15
UAPC
United Amern Pete Cp
0.1800
0.0549
43.88
13,580
Percent Losers
More
Sym
Name
Last
Chg
Chg%
Volume
1
IDBC
Idaho Bancorp (id)
0.0050
-0.0360
-87.80
1,000
2
CHPI
China Prnt & Pack
0.0500
-0.0700
-58.33
20,000
3
DCLT
Data Call Technologi
0.0250
-0.0300
-54.55
18,000
4
MFST
Medifirst Solutions
0.5253
-0.4747
-47.47
2,450
5
ISLT
Islet Sciences,
2.7500
-2.2500
-45.00
500
6
ESGI
Ensurge
0.0950
-0.0750
-44.12
20,500
7
SILV
Silver Horn Mining
0.0500
-0.0388
-43.69
3,000
8
MONT
Monster Offers
2.5000
-1.8000
-41.86
2,989
9
FUTU
Future Healthcare
0.1400
-0.0900
-39.13
20,521
10
DEWM
Dewmar Intl Bmc
0.0021
-0.0013
-38.24
810,300
11
LCTC
Lifeloc
2.5000
-1.4800
-37.19
370
12
LIMOE
Li-ion Motors Corp. Commo
0.0190
-0.0108
-36.24
1,937,900
13
GRDH
Guardian 8 Hldgs
0.3200
-0.1800
-36.00
25,000
14
SGMZ
Sungame Corp
7.2000
-3.8000
-34.55
100
15
DUCP
Daulton Capital Corp
0.0295
-0.0155
-34.44
1,148,700
Gainers
More
Sym
Name
Last
Chg
Chg%
Volume
1
EWBCP
East West Bncrp Pfd
1,450.0000
69.0000
5.00
7
2
FMBL
Farmers & Merch Bk
4,366.0000
16.0000
0.37
41
3
CBTC
Cbt Financial Corp
32.0000
3.0000
10.34
300
4
FCNCB
First Citizens Bks B
167.4900
1.9900
1.20
30
5
GVFF
Greenville Fed Fin
6.2500
0.5000
8.70
500
6
OBJED
Obj Enterprises Inc.
1.0100
0.4300
74.14
249
7
TTSAW
Tile Shop Holdings
3.6800
0.3800
11.52
61,500
8
NGNM
Neogenomics
2.7200
0.3700
15.74
139,452
9
OGEN
Oragenics
2.3100
0.3600
18.46
28,310
10
PMRA
Proamerica Bank Ca
3.9400
0.3400
9.44
40,000
11
AKPB
Alaska Pac Bancshs
8.8400
0.3400
4.00
100
12
HLFN
Home Loan Finl New
13.0000
0.3000
2.36
1,145
13
STJO
St Joseph
1.0000
0.3000
42.86
1,150
14
SCYT
Security Bancp (tn)
30.3000
0.3000
1.00
500
15
QNBC
Qnb Corp
23.5000
0.2500
1.08
500
Losers
More
Sym
Name
Last
Chg
Chg%
Volume
1
FBAK
First Natl Bk Alaska
1,635.0000
-15.0000
-0.91
14
2
WGLCO
Washington Gas 4.80
101.0000
-4.0000
-3.81
135
3
SGMZ
Sungame Corp
7.2000
-3.8000
-34.55
100
4
ISLT
Islet Sciences,
2.7500
-2.2500
-45.00
500
5
FMBH
First Mid Ill Bancshares
23.0800
-2.0200
-8.05
905
6
MONT
Monster Offers
2.5000
-1.8000
-41.86
2,989
7
LCTC
Lifeloc
2.5000
-1.4800
-37.19
370
8
FMFG
Farmers&merchnt Bk F
27.5000
-1.2500
-4.35
100
9
FCBS
First Century Bnkshrs
14.3000
-0.5000
-3.38
420
10
ALNE
Alternative Energy & Envi
2.5000
-0.5000
-16.67
360
11
MFST
Medifirst Solutions
0.5253
-0.4747
-47.47
2,450
12
FNMAK
Federal Natl Pfd N
2.2000
-0.4500
-16.98
60,925
13
SGBK
Stonegate Bank (fl)
17.0000
-0.3500
-2.02
3,454
14
CLPI
Calpian Inc.
2.0500
-0.3000
-12.77
600
15
NSBC
North State Bncorp
3.2000
-0.3000
-8.57
10,700
OTHER OTC
BMSN
Bio-matrix Scientific Gro
0.0011
0.0005
83.33
276,000,528
2
UYMG
Unity Management Group In
0.0003
-0.0001
-25.00
230,060,216
3
TGGI
Trans Global Group, Inc.
0.0001
0.0000
0.00
144,111,500
4
SUGO
Sungro Minerals, Inc. (qb
0.0001
-0.0001
-50.00
95,757,340
5
INAR
Internetarray, Inc. (pl)
0.0001
-0.0001
-50.00
86,460,000
6
IFIX
Internal Fixation Systems
0.0001
-0.0001
-50.00
76,982,500
7
HRDN
Dc Brands International,
0.0003
0.0002
200.00
65,044,082
8
UCHC
Uni Core Holdings Corpora
0.0002
0.0000
0.00
61,812,276
9
APRU
Apple Rush Co., Inc. (pn)
0.0001
-0.0001
-50.00
60,655,250
10
AGIJ
Axia Group, Inc. (pl)
0.0002
-0.0001
-33.33
57,559,990
11
SBRH
Sebastian River Holdings,
0.0007
0.0000
0.00
52,387,505
12
VRAL
Viral Genetics, Inc. (pc)
0.0007
-0.0002
-22.22
50,902,498
13
UNGS
Us Natural Gas Corp. (pn)
0.0001
-0.0001
-50.00
50,045,000
14
IMDS
Imaging Diagnostic System
0.0001
0.0000
0.00
39,406,800
15
RIGH
Rightsmile, Inc. (pc)
0.0001
-0.0001
-50.00
39,176,675
Trades
More
Sym
Name
Last
Chg
Chg%
Trades
1
GWYT
Greenway Technology (pc)
0.1900
0.1180
163.89
1,822
2
POOSF
Poseidon Concepts Corp (p
5.6935
0.9835
20.88
987
3
CBIS
Cannabis Science, Inc. (q
0.0889
0.0009
1.02
929
4
NSRGY
Nestle S.a. (pc)
63.2200
1.2400
2.00
779
5
TAGG
Taglikeme Corp. (qb Ce)
0.0610
-0.0091
-12.98
729
6
LQMT
Liquidmetal Technologies,
0.1600
0.0500
45.45
686
7
MJNA
Medical Marijuana, Inc. (
0.1170
-0.0010
-0.85
664
8
BMSN
Bio-matrix Scientific Gro
0.0011
0.0005
83.33
624
9
OSGIQ
Overseas Shipholding Grou
0.6190
-0.0310
-4.77
497
10
RHHBY
Roche Holding (qx)
47.1100
0.9500
2.06
466
11
RAYS
Raystream Inc. (qb)
0.0068
-0.0016
-19.05
376
12
CAAEF
Canacol Energy Ltd. (pc)
0.2990
0.0440
17.25
369
13
MDXG
Mimedx Group, Inc. (qb)
3.0500
0.3500
12.96
363
14
AONEQ
A123 Systems, Inc. (qb)
0.0900
0.0001
0.11
351
15
HEMP
Hemp, Inc. (pc)
0.0610
-0.0010
-1.61
335
Percent Gainers
More
Sym
Name
Last
Chg
Chg%
Volume
1
MXGD
Midex Gold Corp. (pn Ce)
0.0550
0.0549
54,900.00
160
2
BOMSF
Medwell Capital Corp. (gm
0.9510
0.9040
1,923.40
400
3
CKNTF
Cell Kinetics, Ltd. (pn)
0.0100
0.0095
1,900.00
17,600
4
HWSY
Hawk Systems, Inc. (pn)
0.0100
0.0092
1,150.00
40,766
5
CHHE
China Health Industries H
0.5500
0.5000
1,000.00
100
6
MSGI
Msgi Security Solutions,
0.0010
0.0009
900.00
5,000
7
EVCI
Evci Career Colleges Hold
0.0100
0.0088
733.33
5,000
8
WSHE
E-debit Global Corp. (qb)
0.0190
0.0167
726.09
7,181,278
9
INKPQ
Innkeepers Usa Trust (gm)
0.0080
0.0070
700.00
7,000
10
AWSH
American Wenshen Steel Gr
1.5000
1.3000
650.00
829
11
WCYN
West Canyon Energy Corp.
0.1000
0.0850
566.67
1,097,209
12
SDRG
Silver Dragon Resources,
0.0005
0.0004
400.00
192,600
13
EXMXF
Excalibur Mining Corp., L
0.0005
0.0004
400.00
14,000
14
GVBP
Genova Biotherapeutics, I
0.0005
0.0004
400.00
2,900
15
ASDS
Ascendant Solutions, Inc.
0.2800
0.2119
311.16
101
Percent Losers
More
Sym
Name
Last
Chg
Chg%
Volume
1
STCA
Statmon Technologies Corp
0.0002
-0.0398
-99.50
1,000
2
ECDP
Eco Depot, Inc. (pn)
0.0001
-0.0069
-98.57
18,525
3
AMGI
American Mold Guard, Inc.
0.0011
-0.0489
-97.80
2,000
4
ENTP
Entrprize Corp (pn Ce)
0.0110
-0.1690
-93.89
450
5
BPWRF
Balaton Power Inc. (qb)
0.0050
-0.0480
-90.57
25,186
6
GEPT
Global Epoint, Inc. (pn C
0.0040
-0.0260
-86.67
21,356
7
GTCC
Gtc Telecom Corp. (pn)
0.0004
-0.0024
-85.71
667,787
8
OCBG
Oc Beverages, Inc. (pn)
0.0004
-0.0022
-84.62
1,909,614
9
JZZI
Jzz Technologies, Inc. (p
0.1000
-0.5000
-83.33
1,000
10
TEGR
Terra Energy & Resource T
0.0020
-0.0095
-82.61
3,000
11
MCOUF
Manicouagan Minerals, Inc
0.0175
-0.0825
-82.50
29,200
12
SIPC
Sipp Industries, Inc. (pn
0.0020
-0.0080
-80.00
490,000
13
BZRT
Bizrocket.com, Inc. (gm C
0.0001
-0.0004
-80.00
125
14
TWTRQ
Tweeter Home Entertainmen
0.0004
-0.0016
-80.00
2,000
15
ICMC
Intelligent Communication
0.0064
-0.0246
-79.35
10,300
Gainers
More
Sym
Name
Last
Chg
Chg%
Volume
1
ABKH
American Bank Holdings, I
725.0000
225.0000
45.00
2
2
RSRV
Reserve Petroleum Company
329.0000
34.0000
11.53
3
3
MDBX
Medbox, Inc. (pc)
50.0000
30.0000
150.00
1,484
4
ZKBGF
Zkb Gold Etf (gm)
1,695.4200
22.6100
1.35
68
5
WGLCP
Washington Gas Light Co.
123.0300
22.2800
22.11
100
6
SYENF
Syngenta (gm)
385.0000
21.5000
5.91
20
7
UVVZP
Universal Corp. (qb)
1,105.0100
15.0100
1.38
1,011
8
EXIXF
Energy Xxi (bermuda) Limi
330.0000
10.0000
3.13
131
9
KYCCF
Keyence Corp. (pc)
274.8800
9.7700
3.69
42
10
STLJF
Stella Jones Inc. (gm)
71.5800
9.3600
15.04
200
11
VLKAF
Volkswagen (pc)
186.0000
7.1850
4.02
147
12
ZKBHF
Zkb Gold Etf (gm)
542.6500
7.1500
1.34
60
13
FLPWN
Florida Power Corp. (qb)
99.0000
6.9000
7.49
740
14
MITSY
Mitsui & Co., Ltd. (pc)
275.0000
6.8800
2.57
1,611
15
BYCBF
Barry Callebaut (gm)
967.2400
6.2400
0.65
11
Losers
More
Sym
Name
Last
Chg
Chg%
Volume
1
CBCY
Central Bancompany (gm)
250.0000
-80.0000
-24.24
273
2
FINN
First National Of Nebrask
4,052.0000
-48.0000
-1.17
57
3
BVDRF
Belvedere (gm)
53.6000
-33.6500
-38.57
100
4
HRCR
Hershey Creamery Co. (pn)
1,900.0000
-32.2500
-1.67
1
5
SMTGF
Sma Solar Technology (gm)
20.0000
-16.1140
-44.62
400
6
HSRPP
Healthsouth Corp. (qb)
1,008.0000
-14.0000
-1.37
144
7
BHRB
Burke & Herbert Bank & Tr
2,210.0000
-8.0000
-0.36
26
8
OLMIY
Olam International Ltd. (
21.1600
-7.3400
-25.75
52,850
9
ZFSVF
Zurich Insurance Group Lt
238.6000
-5.6000
-2.29
78
10
PLDLF
Paladin Labs Inc. (gm)
40.2665
-5.5645
-12.14
3,500
11
APRCP
Alabama Power Co. (qb)
92.0000
-5.2500
-5.40
500
12
INPGP
Interpublic Group Of Comp
1,010.0000
-5.0000
-0.49
481
13
FCBN
First Citizens Bancorpora
507.0000
-5.0000
-0.98
15
14
GAILF
Gail India Ltd. (gm)
37.1600
-4.8400
-11.52
150
15
HKNI
Hkn, Inc. (qb)
55.0000
-4.0000
-6.78
1,600
Market Data 
Markets 
AI
