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
CNTY		Century Casinos, Inc	1.51	1.88	1.50	1.79	224706	21.77%
PMTS		CPI Card Group Inc	21.61	23.14	21.28	23.10	55852	12.79%
DHX		DICE HOLDINGS, INC	1.85	2.07	1.84	2.00	203934	11.11%
SANW		S&W Seed Company	5.13	5.72	5.05	5.72	3075	10.42%
FLL		Full House Resorts, Inc	3.37	3.69	3.32	3.67	276465	9.88%
PLTR		Palantir Technologies Inc Cl A	119.95	130.60	119.31	128.10	145800450	8.14%
LILA		Liberty Latin America Cl A	4.55	5.04	4.45	4.87	2977472	7.74%
BRY		Berry Petroleum Company	3.02	3.20	2.98	3.19	818397	6.33%
PED		Petroflow Energy Ltd	0.56	0.58	0.55	0.56	104079	5.66%
AYTU		Aytu Bioscience Inc	1.27	1.32	1.26	1.31	10495	5.65%
ULCC		Frontier Group Holdings Inc	4.18	4.47	4.18	4.39	4282713	5.53%
TITN		Titan Machinery Inc	20.62	21.61	20.34	21.23	507707	4.74%
INNV		InnovAge Holding Corp	3.86	4.00	3.67	3.96	31709	4.21%
GEVO		Gevo Inc	1.20	1.27	1.17	1.24	4693784	4.20%
AR		Antero Resources Corp	40.00	41.27	39.85	41.04	4942538	4.16%
RIOT		Riot Blockchain Inc	8.88	9.09	8.63	9.06	32675595	4.14%
NCMI		National CineMedia, Inc	5.10	5.31	5.10	5.29	767550	3.73%
VFC		V	14.74	15.04	14.57	14.95	5739860	3.53%
STKS		The One Group	4.43	4.60	4.31	4.53	96931	3.42%
SM		St	25.15	26.06	24.77	25.63	3402847	3.39%
OVV		Ovintiv Inc	38.42	39.67	38.08	39.34	4114036	3.25%
PCB		Pacific City Finl Cp	20.20	20.65	20.00	20.64	57721	3.15%
ANGI		Homeservices Inc	16.10	16.98	16.10	16.60	1304552	3.04%
MYRG		MYR Group Inc	161.70	165.25	161.64	164.30	230946	2.82%
GTES		Gates Industrial Corp Plc	22.12	22.66	22.05	22.60	2052514	2.73%
BOOM		Dynamic Materials Corporation	7.00	7.18	6.99	7.11	161455	2.60%
OPBK		Open Bank	13.00	13.34	13.00	13.27	33955	2.47%
AEIS		Advanced Energy Industries, Inc	117.85	120.35	117.66	120.14	276890	2.35%
AUUD		Auddia Inc	3.95	4.05	3.77	3.94	34729	1.81%
UEC		Uranium Energy Corp	5.54	5.71	5.54	5.63	7334159	1.81%
IPI		Intrepid Potash, Inc	36.08	37.00	35.60	36.31	245090	1.77%
FPI		First Trust Tax-Advtagd	10.26	10.50	10.18	10.40	807025	1.76%
OKE		ONEOK, Inc	85.30	87.98	85.06	86.51	3349855	1.73%
VERI		Veritone Inc	1.83	1.86	1.75	1.84	812529	1.66%
WMB		Williams Companies, Inc	57.55	58.38	57.30	58.07	5314305	1.65%
CASS		Cass Information Systems	43.20	43.83	42.94	43.48	38366	1.45%
BCML		Bay Commercial Bk CA	27.19	27.67	26.67	27.36	22729	1.45%
ENSG		The Ensign Group, Inc	140.22	145.35	140.09	143.56	599043	1.41%
URG		Ur-Energy Inc	0.73	0.74	0.72	0.73	1353107	1.39%
ALRS		Alerus Financial Corp	22.08	22.44	21.50	22.32	81499	1.36%
AM		American Greetings Corporation	18.22	18.54	18.21	18.43	2204608	1.32%
CCS		Comcast Corp (New)	56.76	58.25	56.75	56.87	348188	1.30%
PENN		Penn National Gaming, Inc	16.14	16.57	15.91	16.16	3743423	1.19%
CROX		Crocs, Inc	120.00	121.21	118.43	120.26	1852485	1.19%
NDLS		Noodles & Company	0.87	0.90	0.84	0.87	121520	1.16%
EPD		Enterprise Products Partners L	31.58	32.03	31.56	31.76	5414960	1.15%
MVO		MV Oil Trust	5.92	6.04	5.86	5.91	52222	1.03%
ZION		Zions Bancorporation	49.58	50.21	49.22	49.92	1107442	0.93%
ZYXI		Zynex Inc	2.17	2.25	2.11	2.17	102846	0.93%
WWD		Woodward Inc	201.78	204.77	200.19	203.33	513481	0.92%
FCX		Freeport-McMoRan Copper & Gold Inc	39.33	39.91	39.07	39.47	8661577	0.92%
MXC		Mexco Energy Corporation	6.41	6.63	6.41	6.63	1286	0.91%
HAFC		Hanmi Financial Corp	23.74	24.37	23.64	24.22	87005	0.87%
PCYO		Pure Cycle Corporation	10.56	10.67	10.41	10.55	50225	0.86%
PTEN		Patterson-UTI Energy, Inc	6.35	6.50	6.27	6.37	15721986	0.79%
XEL		Xcel Energy Inc	67.78	68.73	66.76	68.31	4959354	0.78%
TMHC		Taylor Morrison Home Corp	61.41	61.87	61.01	61.23	959387	0.76%
PRDO		Perdoceo Education Corp	31.15	31.49	30.90	31.31	426758	0.74%
PPC		Pilgrims Pride Corporation	46.31	46.99	46.06	46.63	1123492	0.69%
UMBF		UMB Financial Corporation	106.38	108.49	104.90	107.99	439399	0.66%
EWTX		Edgewise Therapeutics Inc	14.86	14.99	14.37	14.89	878162	0.47%
WOW		Wideopenwest Inc	4.42	4.46	4.38	4.44	139721	0.45%
NBHC		National Bank Holdings Corp	38.48	38.48	37.91	38.19	197061	0.37%
MTN		Vail Resorts, Inc	149.01	151.18	148.44	149.34	434171	0.36%
MCRI		Monarch Casino & Resort, Inc	82.66	82.97	81.70	82.30	52921	0.35%
MOFG		MidWestOne Financial Group, Inc	29.75	29.96	29.18	29.59	72422	0.34%
MTH		Meritage Homes Corporation	71.36	71.75	70.69	71.07	900249	0.31%
TROW		T	97.29	98.14	97.02	97.19	1910238	0.10%
LUV		Southwest Airlines Co	31.45	31.71	31.21	31.29	9334354	0.06%
TPH		Tri Pointe Homes Inc	32.55	32.72	32.23	32.27	962494	0.06%
VGZ		Vista Gold Corp	0.98	0.99	0.94	0.96	529660	0.00%
WWR		Westwater Resources	0.49	0.51	0.48	0.49	841113	0.00%
VVOS		Vivos Therapeutics Inc	3.14	3.33	3.03	3.14	68038	0.00%
BDSX		Biodesix Inc	0.36	0.37	0.33	0.36	1688634	0.00%
XPL		Solitario Exploration & Royalty Corp	0.61	0.61	0.60	0.61	35248	0.00%
RMAX		Re/Max Holdings Inc	8.00	8.09	7.87	7.93	152042	0.00%
UGRO		Urban-gro Inc	0.40	0.42	0.40	0.41	39648	0.00%
SMPL		The Simply Good Foods Company	36.11	36.36	35.78	35.92	684233	-0.11%
LGIH		LGI Homes Inc	60.63	61.72	59.56	59.58	352974	-0.18%
BOKF		BOK Financial Corporation	99.28	99.28	98.17	98.56	134041	-0.20%
KBH		KB Home	56.75	56.75	55.76	56.00	1250020	-0.23%
CBSH		Commerce Bancshares, Inc	64.69	66.09	64.69	65.45	387263	-0.26%
BBCP		Concrete Pumping Holdings Inc	7.15	7.17	7.01	7.05	73199	-0.28%
IOSP		Innospec Inc	91.46	91.60	90.20	90.45	242331	-0.28%
GBCI		Glacier Bancorp, Inc	44.45	44.45	43.77	44.03	268979	-0.29%
DVA		DaVita Inc	142.56	145.18	136.43	143.98	2167806	-0.31%
LBRT		Liberty Oilfield Services Inc	12.78	12.88	12.53	12.64	1783506	-0.32%
ARW		Arrow Electronics, Inc	122.38	122.97	121.20	121.22	622495	-0.44%
MYFW		First Western Financial Inc	22.50	22.77	22.20	22.27	36458	-0.49%
BKH		Black Hills Corporation	58.41	58.49	57.62	57.76	432121	-0.53%
HP		Helmerich & Payne, Inc	19.57	19.57	19.03	19.12	2133193	-0.78%
RMCF		Rocky Mountain Chocolate Factory, Inc	1.28	1.28	1.24	1.26	9631	-0.79%
MLAB		Mesa Laboratories, Inc	128.15	129.61	125.73	126.94	49341	-0.83%
CSGS		CSG Systems International, Inc	66.05	66.32	65.22	65.45	262616	-0.85%
PMCB		PharmaCyte Biotech Inc	1.08	1.08	1.05	1.05	4460	-0.94%
RGLD		Royal Gold, Inc	170.64	171.13	167.66	169.26	585015	-0.94%
PNTG		The Pennant Group Inc	29.52	29.81	28.83	29.17	189950	-1.29%
NEM		Newmont Mining Corporation	50.39	50.69	49.64	50.07	16681126	-1.40%
GRWG		Growgeneration Corp	1.11	1.15	1.09	1.10	396526	-1.79%
AVB		AvalonBay Communities, Inc	208.27	208.35	203.97	204.70	748832	-1.86%

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
CDNO		Consol Cap North Amer Inc	0.0012	0.0012	0.0012	0.0012	39000	100.00%
LRDC		Laredo Oil Inc	0.3182	0.3373	0.3155	0.3300	35400	17.86%
CWBHF		Charlotte's Web Holdings Inc	0.0750	0.0950	0.0730	0.0950	312400	17.28%
PHCG		Pure Harvest Cannabis Group Inc	0.0019	0.0019	0.0019	0.0019	750000	11.76%
CANN		General Cannabis Corp	0.0289	0.0355	0.0289	0.0355	35000	10.25%
UNTC		Unit Corp.	25.7600	27.0400	25.7000	26.8000	25200	4.28%
VLMGF		Viscount Mining Corp	0.4300	0.4400	0.4300	0.4400	6100	4.27%
FINN		First National of Nebraska Inc	12,750.0000	12,750.0000	12,750.0000	12,750.0000	100	4.08%
WSTRF		Western Uranium Corp	0.6400	0.6600	0.6400	0.6582	32900	2.86%
FTCO		Fortitude Gold Corp	3.0000	3.0400	2.9300	3.0200	52700	1.00%
CBBI		Caribbean Holdings International Corp	10.2100	10.3100	10.2000	10.2900	2400	0.19%
ENDO		Endocan Corp	0.0001	0.0001	0.0001	0.0001	24700	0.00%
SHWZ		Medicine Man Technologies Inc	0.0200	0.0200	0.0200	0.0200	4000	0.00%
JAMN		Jammin Java Corp	0.0001	0.0001	0.0001	0.0001	1000	0.00%
WDLF		Social Life Network Inc	0.0004	0.0004	0.0003	0.0004	13806000	0.00%
BEGI		Blackstar Energy	0.0006	0.0006	0.0005	0.0005	1320500	0.00%
GRLT		Grillit Inc	0.0005	0.0006	0.0005	0.0006	5015000	0.00%
TARSF		Alianza Minerals Ltd	0.1211	0.1241	0.1211	0.1241	2200	0.00%
AUNXF		Fremont Petroleum Corp Ltd	0.0012	0.0012	0.0010	0.0012	1854000	0.00%
UBQU		Ubiquitech Software	0.0001	0.0001	0.0001	0.0001	1060000	0.00%
LBCMF		Libero Mining Corp	0.1760	0.1760	0.1650	0.1695	12600	-0.29%
ANLDF		Anfield Energy Inc	0.0700	0.0749	0.0612	0.0612	3591700	-0.65%
REEMF		Rare Element Res Ltd	0.7200	0.7579	0.6600	0.7120	280100	-0.97%
SIPC		Sipp Industries Inc	0.0013	0.0013	0.0011	0.0011	183500	-8.33%
LBUY		Leafbuyer Technologies Inc	0.0170	0.0250	0.0170	0.0174	11400	-13.00%
AGGI		Allied Energy Inc	0.0159	0.0159	0.0120	0.0155	44700	-13.89%
CBDD		Cbd of Denver Inc	0.0001	0.0002	0.0001	0.0001	46742900	-50.00%
AMMJ		American Cannabis Company Inc	0.0012	0.0012	0.0011	0.0011	3500	-89.00%

Commercial Banks Stocks
Commercial Real Estate Stocks