Colorado Stocks

Colorado Stocks is a list of public traded colorado companies trading on the NYSE, NASDAQ, and AMEX.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
WWR		Westwater Resources	0.85	1.09	0.85	1.03	2135200	21.18%
MODV		ModivCare Inc	4.27	5.33	4.24	5.13	1093100	18.75%
GORO		Gold Resource Corporation	0.30	0.36	0.29	0.35	2697300	16.67%
ULCC		Frontier Group Holdings Inc	9.30	9.67	9.00	9.34	5870800	15.45%
VERI		Veritone Inc	3.23	3.58	3.14	3.50	1007600	8.36%
PPC		Pilgrims Pride Corporation	48.88	51.21	48.61	51.05	1302100	4.93%
MLAB		Mesa Laboratories, Inc	141.73	148.00	138.01	147.79	58000	4.28%
MVO		MV Oil Trust	5.18	5.33	5.16	5.28	80300	4.14%
UGRO		Urban-gro Inc	0.78	0.82	0.73	0.82	112800	3.80%
MXC		Mexco Energy Corporation	11.67	11.85	11.50	11.85	1800	2.95%
FCX		Freeport-McMoRan Copper & Gold Inc	38.49	39.19	37.87	38.22	21524200	2.88%
PTEN		Patterson-UTI Energy, Inc	8.50	8.81	8.46	8.62	11731600	2.86%
UUUU		Energy Fuels Inc	5.12	5.28	5.08	5.19	7554600	2.37%
UEC		Uranium Energy Corp	6.90	7.14	6.85	6.95	4269200	2.36%
PENN		Penn National Gaming, Inc	21.30	21.86	21.16	21.45	3901600	2.34%
INNV		InnovAge Holding Corp	3.22	3.36	3.22	3.29	53500	2.17%
WOW		Wideopenwest Inc	4.33	4.49	4.29	4.42	298100	1.14%
DVA		DaVita Inc	171.14	174.60	170.81	173.58	593000	0.88%
WWD		Woodward Inc	194.40	197.21	192.94	195.22	693700	0.48%
OVV		Ovintiv Inc	42.44	43.05	42.35	42.52	1733300	0.43%
TITN		Titan Machinery Inc	18.79	19.06	18.42	18.96	296000	0.42%
SM		St	37.49	37.89	37.15	37.38	1228300	0.38%
PRDO		Perdoceo Education Corp	28.39	28.58	28.15	28.42	424000	0.35%
DHX		DICE HOLDINGS, INC	3.14	3.14	2.90	3.01	364800	0.33%
AM		American Greetings Corporation	16.06	16.19	15.95	16.10	1606100	0.31%
LILA		Liberty Latin America Cl A	6.57	6.64	6.48	6.61	203200	0.30%
RIOT		Riot Blockchain Inc	11.97	12.41	11.48	11.64	34911600	0.26%
GAIA		Gaiam, Inc	5.04	5.05	4.98	5.01	240600	0.20%
EPD		Enterprise Products Partners L	32.90	33.15	32.63	32.93	3670400	0.18%
BOOM		Dynamic Materials Corporation	7.91	8.04	7.87	7.92	176700	0.13%
GBCI		Glacier Bancorp, Inc	51.41	51.41	50.16	50.75	1001100	0.06%
NCMI		National CineMedia, Inc	7.05	7.08	6.96	7.02	282100	0.00%
VVOS		Vivos Therapeutics Inc	4.05	4.07	3.77	4.05	125000	0.00%
CNTY		Century Casinos, Inc	3.02	3.07	3.00	3.02	27100	0.00%
PED		Petroflow Energy Ltd	0.77	0.78	0.75	0.78	92300	0.00%
FLL		Full House Resorts, Inc	5.20	5.24	5.10	5.22	115400	0.00%
OKE		ONEOK, Inc	95.75	96.35	94.77	95.81	3745700	-0.01%
SUM		Summit Materials Inc	52.46	52.51	52.39	52.45	3684600	-0.08%
NEM		Newmont Mining Corporation	45.18	45.84	44.80	44.84	7482200	-0.09%
WMB		Williams Companies, Inc	56.09	56.29	55.45	55.94	5161900	-0.12%
CASS		Cass Information Systems	42.97	43.26	42.30	43.05	44700	-0.16%
FPI		First Trust Tax-Advtagd	11.76	11.81	11.67	11.80	151900	-0.25%
LUV		Southwest Airlines Co	31.15	31.21	30.81	31.00	5575600	-0.29%
RGLD		Royal Gold, Inc	146.31	146.79	144.37	144.48	414200	-0.32%
SMPL		The Simply Good Foods Company	37.06	37.47	36.49	36.86	803400	-0.38%
PLTR		Palantir Technologies Inc Cl A	111.66	116.30	110.45	110.85	143134300	-0.39%
SATS		Echostar Corporation	29.00	29.49	28.60	29.19	1444100	-0.61%
BCML		Bay Commercial Bk CA	28.89	29.15	27.39	28.89	22400	-0.69%
AVB		AvalonBay Communities, Inc	222.46	223.71	219.41	220.16	638900	-0.73%
BKH		Black Hills Corporation	59.65	60.59	59.38	59.46	488400	-0.73%
XEL		Xcel Energy Inc	67.41	67.89	66.43	66.60	3797700	-0.77%
HAFC		Hanmi Financial Corp	24.85	24.85	24.11	24.58	164100	-0.81%
URG		Ur-Energy Inc	1.01	1.03	1.00	1.00	2316600	-0.99%
MCRI		Monarch Casino & Resort, Inc	86.89	87.63	85.00	85.91	97900	-1.00%
MYFW		First Western Financial Inc	21.42	21.45	21.25	21.36	10700	-1.02%
CSGS		CSG Systems International, Inc	64.99	65.40	64.09	64.39	365800	-1.03%
NBHC		National Bank Holdings Corp	44.01	44.01	43.05	43.56	147000	-1.04%
MTN		Vail Resorts, Inc	169.79	170.74	167.05	167.68	408500	-1.04%
RMCF		Rocky Mountain Chocolate Factory, Inc	1.85	1.88	1.80	1.83	10900	-1.08%
ANGI		Homeservices Inc	1.79	1.80	1.73	1.76	482900	-1.12%
TROW		T	111.42	111.81	109.29	110.14	1432900	-1.17%
AR		Antero Resources Corp	38.38	38.73	37.75	37.85	2816000	-1.17%
PCYO		Pure Cycle Corporation	11.73	11.75	11.59	11.64	36500	-1.19%
AEIS		Advanced Energy Industries, Inc	113.29	113.57	110.27	111.69	190200	-1.25%
RMAX		Re/Max Holdings Inc	10.30	10.42	10.07	10.20	90000	-1.26%
OPBK		Open Bank	14.78	14.91	14.45	14.70	26700	-1.28%
NGVC		Natural Grocers By Vitamin Cottage Inc	47.97	50.04	44.20	49.54	571500	-1.31%
XPL		Solitario Exploration & Royalty Corp	0.74	0.75	0.72	0.73	80000	-1.35%
CBSH		Commerce Bancshares, Inc	68.50	68.63	66.46	67.65	629600	-1.37%
ALRS		Alerus Financial Corp	21.87	21.99	21.54	21.62	44300	-1.37%
BOKF		BOK Financial Corporation	112.75	112.75	110.00	111.14	123800	-1.37%
BRY		Berry Petroleum Company	4.29	4.31	4.22	4.22	392000	-1.40%
MYRG		MYR Group Inc	151.02	152.73	146.82	147.68	132500	-1.43%
HYMC		Hycroft Mining Holding Corp	2.61	2.61	2.47	2.55	150800	-1.54%
GTIM		Good Times Restaurants Inc	2.50	2.59	2.50	2.52	53500	-1.56%
IPI		Intrepid Potash, Inc	25.56	26.08	25.14	25.21	142300	-1.64%
IOSP		Innospec Inc	112.01	113.40	110.66	110.96	78100	-1.65%
ZION		Zions Bancorporation	58.31	58.32	56.79	57.26	907300	-1.73%
PCB		Pacific City Finl Cp	20.11	20.37	19.97	20.13	144300	-1.76%
PMTS		CPI Card Group Inc	29.05	29.25	28.33	28.36	10900	-1.83%
UMBF		UMB Financial Corporation	116.77	116.92	113.25	114.11	904800	-1.92%
NDLS		Noodles & Company	1.53	1.61	1.46	1.50	168300	-1.96%
LIVE		LiveDeal, Inc	9.45	9.45	9.25	9.25	1700	-2.01%
WFCF		Where Food Comes From Inc	12.15	12.36	11.50	12.08	1600	-2.19%
MOFG		MidWestOne Financial Group, Inc	32.75	32.75	31.56	32.07	67000	-2.20%
CROX		Crocs, Inc	95.07	96.60	92.39	93.37	2082100	-2.25%
TTEC		TeleTech Holdings, Inc	3.50	3.52	3.37	3.43	200200	-2.28%
PNTG		The Pennant Group Inc	27.15	27.41	26.46	26.59	185300	-2.31%
LBRT		Liberty Oilfield Services Inc	17.49	17.69	16.97	17.09	3448200	-2.34%
ARW		Arrow Electronics, Inc	109.52	110.49	105.00	106.98	1097200	-2.50%
MTR		Mesa Royalty Trust	6.26	6.29	6.10	6.10	4800	-2.56%
AXR		AMREP Corporation	30.12	30.90	30.00	30.42	9500	-2.59%
BBIO		Bridgebio Pharma Inc	32.55	32.85	31.76	31.85	1527200	-2.60%
SANW		S&W Seed Company	8.89	9.19	8.77	8.78	2800	-2.66%
BBCP		Concrete Pumping Holdings Inc	7.85	8.05	7.60	7.64	156500	-2.68%
LWLG		Lightwave Logic Inc	1.80	1.80	1.69	1.74	433800	-2.79%
GTES		Gates Industrial Corp Plc	23.03	23.24	22.39	22.57	4024400	-2.80%
VFC		V	24.56	24.64	23.76	23.92	5362000	-3.00%
GEVO		Gevo Inc	1.95	1.98	1.84	1.87	4996000	-3.11%
TPH		Tri Pointe Homes Inc	36.46	36.50	35.24	35.36	598600	-3.26%

Advanced stock screener Scan for strong stocks Never miss a profitable trade 100% FREE Limited Time Only Free Signup

Colorado Stocks List

Colorado Stocks list are colorado stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
LBUY		Leafbuyer Technologies Inc	0.0180	0.0280	0.0170	0.0280	308707	154.55%
CBDD		Cbd of Denver Inc	0.0002	0.0003	0.0002	0.0003	29309000	50.00%
GRLT		Grillit Inc	0.0006	0.0007	0.0005	0.0006	30728727	20.00%
PHCG		Pure Harvest Cannabis Group Inc	0.0019	0.0025	0.0019	0.0025	520	13.64%
BLPG		Blue Line Protection Group Inc	0.0600	0.0680	0.0600	0.0680	6200	13.33%
AUNXF		Fremont Petroleum Corp Ltd	0.0011	0.0011	0.0011	0.0011	3637100	10.00%
REEMF		Rare Element Res Ltd	0.7899	0.8700	0.7850	0.8397	484943	8.35%
LRDC		Laredo Oil Inc	0.3970	0.3970	0.3501	0.3638	31816	7.32%
LBCMF		Libero Mining Corp	0.1660	0.1730	0.1660	0.1690	30500	5.63%
CANN		General Cannabis Corp	0.0321	0.0336	0.0321	0.0329	27690	2.49%
VLMGF		Viscount Mining Corp	0.1998	0.1998	0.1919	0.1919	4400	1.53%
ATGFF		Altagas Ltd	24.4500	24.4500	24.4200	24.4500	59800	1.33%
FTCO		Fortitude Gold Corp	5.5600	5.5600	5.3000	5.3800	33981	0.94%
CBBI		Caribbean Holdings International Corp	10.5880	10.6400	10.5600	10.6300	30600	0.50%
SENR		Strategic Env & Egy	0.0425	0.0450	0.0425	0.0450	6131	0.22%
JAMN		Jammin Java Corp	0.0001	0.0001	0.0001	0.0001	100	0.00%
UBQU		Ubiquitech Software	0.0001	0.0001	0.0001	0.0001	239300	0.00%
SHWZ		Medicine Man Technologies Inc	0.0011	0.0011	0.0011	0.0011	530	0.00%
WDLF		Social Life Network Inc	0.0003	0.0004	0.0003	0.0004	4144313	0.00%
FCNCB		First Citizens Bks B	1,852.0500	1,852.0500	1,850.0000	1,850.0000	100	-0.01%
UNTC		Unit Corp.	28.2700	28.2800	27.6100	27.8315	11145	-0.60%
WSTRF		Western Uranium Corp	0.7815	0.8523	0.7815	0.8150	29389	-0.61%
CWBHF		Charlotte's Web Holdings Inc	0.1070	0.1100	0.1061	0.1081	20310	-0.83%
HCBC		High Country Bncp	31.5200	31.5200	31.5200	31.5200	700	-1.35%
ANLDF		Anfield Energy Inc	0.0556	0.0566	0.0536	0.0548	119200	-1.62%
NAUH		National American Un	0.0401	0.0401	0.0401	0.0401	1002	-3.14%
ROYL		Royale Energy	0.0500	0.0500	0.0465	0.0465	27035	-3.73%
TARSF		Alianza Minerals Ltd	0.0700	0.0767	0.0655	0.0655	107500	-10.15%
ALTX		Altex Industries Inc	0.2410	0.2410	0.2410	0.2410	3000	-13.62%
BEGI		Blackstar Energy	0.0007	0.0007	0.0006	0.0006	9556324	-14.29%
AMMJ		American Cannabis Company Inc	0.0005	0.0005	0.0005	0.0005	9401	-75.00%

Commercial Banks Stocks
Commercial Real Estate Stocks