Stock Scanner

Colorado Stocks


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

November 29, 2022
Symbol Chart Company Open High Low Close Volume Percent
GRWG Growgeneration Corp 5.56 6.40 5.52 6.19 3349200 11.33%
BBIO Bridgebio Pharma Inc 8.11 8.79 8.07 8.71 980000 7.53%
GATO Gatos Silver Inc 3.51 3.66 3.47 3.63 167200 6.45%
AYTU Aytu Bioscience Inc 0.20 0.20 0.19 0.20 1610600 5.26%
PNTG The Pennant Group Inc 10.07 10.93 10.07 10.36 102400 4.33%
URG Ur-Energy Inc 1.23 1.29 1.22 1.27 771400 4.10%
CROX Crocs, Inc 93.96 99.50 93.96 97.68 1872300 4.09%
FCX Freeport-McMoRan Copper & Gold Inc 37.06 37.67 36.91 37.51 8911500 3.65%
HP Helmerich & Payne, Inc 49.65 50.56 49.01 50.37 1138800 3.45%
RGLD Royal Gold, Inc 106.67 109.04 106.50 108.73 926800 3.35%
NEM Newmont Mining Corporation 44.79 45.81 44.73 45.76 5952400 3.25%
AR Antero Resources Corp 36.37 37.07 36.10 36.93 4068600 2.90%
SRT StarTek, Inc 3.55 3.65 3.55 3.65 33700 2.82%
HYMC Hycroft Mining Holding Corp 0.75 0.78 0.74 0.77 1144500 2.67%
ENSV Enservco Corpporation 2.38 2.51 2.38 2.43 108400 2.53%
WMB Williams Companies, Inc 33.76 34.48 33.72 34.32 6200600 2.51%
MOFG MidWestOne Financial Group, Inc 33.74 34.58 33.50 34.53 67600 2.37%
BRY Berry Petroleum Company 8.88 9.01 8.77 8.88 555900 2.19%
PTEN Patterson-UTI Energy, Inc 17.47 17.73 17.24 17.47 1086100 2.16%
PACW PacWest Bancorp 24.85 25.52 24.66 25.49 1147900 2.08%
FLL Full House Resorts, Inc 7.28 7.53 7.25 7.45 79400 2.05%
GEVO Gevo Inc 2.00 2.05 1.98 2.02 4432600 2.02%
MCRI Monarch Casino & Resort, Inc 82.45 84.24 82.17 83.69 309000 1.87%
OKE ONEOK, Inc 64.30 65.12 64.08 64.91 1717800 1.87%
ADES ADA-ES, Inc 2.78 2.90 2.78 2.79 71800 1.82%
LBRT Liberty Oilfield Services Inc 16.32 16.49 16.17 16.29 1250900 1.81%
SANW S&W Seed Company 1.14 1.14 1.11 1.13 12300 1.80%
XPL Solitario Exploration & Royalty Corp 0.57 0.58 0.57 0.57 12000 1.79%
LUV Southwest Airlines Co 38.63 39.38 38.63 39.25 4627500 1.76%
PDCE Pdc Energy Inc 74.21 75.46 72.81 73.98 823400 1.76%
UUUU Energy Fuels Inc 6.36 6.53 6.33 6.45 1171400 1.74%
MDC M 31.17 31.80 31.05 31.77 414500 1.66%
RRGB Red Robin Gourmet Burgers, Inc 7.96 8.08 7.84 8.08 121700 1.64%
AVB AvalonBay Communities, Inc 167.81 171.07 167.33 170.79 707700 1.62%
MVO MV Oil Trust 13.33 13.50 13.24 13.33 51200 1.60%
ZION Zions Bancorporation 50.42 51.09 50.13 51.03 974800 1.59%
WU The Western Union Company 14.26 14.52 14.25 14.47 4478600 1.47%
UEC Uranium Energy Corp 3.63 3.73 3.63 3.66 4616900 1.39%
UGRO Urban-gro Inc 4.45 4.60 4.36 4.51 16200 1.35%
MTR Mesa Royalty Trust 16.62 17.30 16.41 16.81 43000 1.27%
KBH KB Home 30.15 30.81 30.15 30.78 652500 1.25%
RMAX Re/Max Holdings Inc 19.68 20.01 19.55 19.83 145200 1.23%
ERF Enerplus Resources Fund (USA) 18.43 18.85 18.25 18.44 1325200 1.21%
VRDN Viridian Therapeutics Inc 22.93 23.49 22.53 22.88 401100 1.19%
PENN Penn National Gaming, Inc 33.84 34.35 33.56 34.07 1689100 1.19%
IPI Intrepid Potash, Inc 35.89 35.95 35.10 35.79 197500 1.19%
EPD Enterprise Products Partners L 24.49 24.83 24.48 24.73 4580600 1.15%
PMTS CPI Card Group Inc 24.62 24.62 23.81 24.53 13800 1.15%
BOKF BOK Financial Corporation 102.85 103.54 102.38 103.29 140500 1.09%
AM American Greetings Corporation 11.10 11.11 10.98 11.09 1767400 1.09%
TPH Tri Pointe Homes Inc 17.90 18.16 17.81 18.09 605400 1.06%
LILA Liberty Latin America Cl A 7.54 7.65 7.49 7.64 171900 1.06%
NBHC National Bank Holdings Corp 45.79 46.42 45.15 46.26 350900 1.03%
BOOM Dynamic Materials Corporation 17.91 18.13 17.49 17.84 155600 1.02%
SATS Echostar Corporation 16.91 17.36 16.73 17.21 263100 1.00%
MNRL Brigham Minerals Inc 34.77 35.29 34.52 34.84 333300 0.99%
PRDO Perdoceo Education Corp 14.17 14.48 14.16 14.36 261400 0.98%
BALY Ballys Corporation 24.29 24.96 24.29 24.48 212900 0.95%
GTES Gates Industrial Corp Plc 11.24 11.44 11.24 11.36 433600 0.89%
TMHC Taylor Morrison Home Corp 28.99 29.77 28.99 29.62 1231100 0.89%
NS NuStar Energy L 16.25 16.29 16.00 16.24 513400 0.87%
HAFC Hanmi Financial Corp 26.60 26.91 26.60 26.81 79300 0.83%
OVV Ovintiv Inc 54.82 56.09 53.69 54.22 3391700 0.69%
DISH DISH Network Corp 15.64 15.83 15.45 15.68 1947700 0.64%
GORO Gold Resource Corporation 1.60 1.64 1.60 1.60 321900 0.63%
DCP DynCorp International Inc 38.74 39.00 38.60 38.87 501300 0.57%
ENSG The Ensign Group, Inc 92.78 93.88 92.48 93.23 122300 0.56%
SM St 43.02 43.64 41.80 42.36 1947400 0.52%
ABIO ARCA biopharma, Inc 2.08 2.10 2.03 2.06 20900 0.49%
HTLF Heartland Financial USA, Inc 48.27 48.52 48.19 48.27 69400 0.46%
SMLP Summit Midstream Partners LP 20.45 20.71 20.13 20.31 21400 0.40%
UMBF UMB Financial Corporation 83.53 84.29 82.99 83.75 117000 0.35%
ARW Arrow Electronics, Inc 105.78 107.46 105.13 106.23 316200 0.32%
MAXR Maxar Technologies Ltd 23.05 23.25 22.81 23.00 396400 0.31%
ULCC Frontier Group Holdings Inc 12.89 13.05 12.84 12.93 638500 0.23%
CBSH Commerce Bancshares, Inc 73.05 73.74 72.83 73.35 206700 0.22%
MYFW First Western Financial Inc 29.22 29.57 29.12 29.26 25200 0.21%
CRU Crude Carriers Corp. 10.06 10.07 10.05 10.07 7100 0.20%
CONX CONX Corp 10.03 10.05 10.03 10.04 8900 0.20%
VFC V 32.43 32.62 31.56 32.46 6790800 0.15%
WFCF Where Food Comes From Inc 13.80 14.05 13.62 13.87 11900 0.14%
MXC Mexco Energy Corporation 14.50 14.57 14.42 14.50 3300 0.14%
GTPA Gores Technology Partners Inc 9.96 9.96 9.96 9.96 45800 0.10%
LAZY Lazydays Holdings Inc 13.77 14.07 13.29 13.67 57000 0.07%
TBK Triumph Bancorp 57.58 58.08 57.58 57.72 134000 0.05%
VIVE Viveve Medical 0.40 0.43 0.40 0.41 21100 0.00%
GTPB Gores Technology Partners II Inc 9.98 9.98 9.98 9.98 6100 0.00%
PED Petroflow Energy Ltd 1.17 1.19 1.15 1.15 154000 0.00%
WWR Westwater Resources 1.12 1.12 1.09 1.11 150900 0.00%
AXR AMREP Corporation 11.37 11.62 11.37 11.62 600 0.00%
GSEV Gores Holdings VII Inc 9.97 9.97 9.97 9.97 140500 0.00%
KERN Akerna Corp Cl A 0.85 1.04 0.85 0.87 237900 0.00%
PCYO Pure Cycle Corporation 10.18 10.32 9.95 10.25 102000 0.00%
GIIX Gores Holdings VIII Inc 9.92 9.94 9.92 9.93 11600 0.00%
WWD Woodward Inc 94.37 95.67 94.32 94.45 260000 -0.08%
PPC Pilgrims Pride Corporation 26.30 26.52 26.04 26.22 473400 -0.15%
FPI First Trust Tax-Advtagd 13.09 13.25 12.97 13.16 293300 -0.15%
ZYXI Zynex Inc 13.48 13.62 13.21 13.49 143200 -0.15%
IOSP Innospec Inc 109.73 111.17 107.76 109.06 54700 -0.17%
RIOT Riot Blockchain Inc 4.27 4.38 4.20 4.24 5332400 -0.24%


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.

November 29, 2022
Symbol Chart Company Open High Low Close Volume Percent
NXEN Nexien Biopharma Inc 0.0697 0.0697 0.0550 0.0550 4500 40.66%
TARSF Alianza Minerals Ltd 0.0270 0.0270 0.0270 0.0270 15000 11.57%
CBDD Cbd of Denver Inc 0.0011 0.0016 0.0011 0.0014 11407600 7.69%
CDNO Consol Cap North Amer Inc 0.0030 0.0030 0.0030 0.0030 10000 7.14%
AUNFF Aurcana Corp 0.0100 0.0110 0.0090 0.0095 114200 5.56%
WDLF Social Life Network Inc 0.0025 0.0028 0.0025 0.0025 7488900 4.17%
VRVR Virtual Interactive Technologies Corp 1.0500 1.3000 1.0000 1.3000 3500 4.00%
AUNXF Fremont Petroleum Corp Ltd 0.0030 0.0032 0.0029 0.0032 1412600 3.23%
CWBHF Charlotte's Web Holdings Inc 0.5840 0.5951 0.5599 0.5845 102000 2.54%
FTCO Fortitude Gold Corp 5.5800 5.7000 5.5500 5.6800 12700 1.79%
UNTC Unit Corp. 55.9500 57.0000 55.9200 56.5000 17500 1.78%
WSTRF Western Uranium Corp 0.9407 0.9500 0.9225 0.9300 17700 0.83%
SHWZ Medicine Man Technologies Inc 1.8600 1.8800 1.8100 1.8800 26900 0.80%
CKNQP Cobank Acb 99.0000 99.0000 99.0000 99.0000 600 0.51%
CBBI Caribbean Holdings International Corp 11.6000 11.6000 11.4250 11.4250 3900 0.22%
JAMN Jammin Java Corp 0.0001 0.0001 0.0001 0.0001 5100 0.00%
SIPC Sipp Industries Inc 0.0028 0.0028 0.0028 0.0028 81000 0.00%
UBQU Ubiquitech Software 0.0001 0.0001 0.0001 0.0001 15854400 0.00%
GRSO Grow Solutions Holdings Inc 0.0001 0.0002 0.0001 0.0002 4462000 0.00%
ANLDF Anfield Energy Inc 0.0553 0.0570 0.0545 0.0570 39600 0.00%
LRDC Laredo Oil Inc 0.1199 0.1200 0.1199 0.1200 20000 0.00%
CBDNF Cbd Global Sciences Inc 0.0560 0.0560 0.0455 0.0560 29600 0.00%
LBUY Leafbuyer Technologies Inc 0.0430 0.0444 0.0430 0.0443 13900 -0.45%
ATGFF Altagas Ltd 16.5200 16.5200 16.2020 16.5000 24000 -1.09%
NIOBF Niocorp Developments Ltd 0.8000 0.8660 0.8000 0.8149 57800 -1.12%
CANN General Cannabis Corp 0.1830 0.2000 0.1800 0.1810 41300 -1.63%
SLGD Scotts Liquid Gold Inc 0.2900 0.2900 0.2900 0.2900 14900 -3.33%
SPYR Spyr Inc 0.0114 0.0115 0.0110 0.0113 117600 -3.42%
ALTX Altex Industries Inc 0.0811 0.0811 0.0811 0.0811 300 -3.57%
ROYL Royale Energy 0.0650 0.0650 0.0615 0.0615 2400 -3.91%
REEMF Rare Element Res Ltd 0.4300 0.4398 0.3953 0.4175 50600 -4.51%
LBCMF Libero Mining Corp 0.1231 0.1231 0.1183 0.1183 15100 -7.00%
AMMJ American Cannabis Company Inc 0.0401 0.0474 0.0401 0.0401 149200 -10.89%
CGRW Cannagrow Holdings Inc 0.0335 0.0390 0.0261 0.0289 86300 -15.00%
GRLT Grillit Inc 0.0006 0.0006 0.0005 0.0005 48033400 -16.67%
SENR Strategic Env & Egy 0.0500 0.0500 0.0500 0.0500 1200 -16.67%
BLPG Blue Line Protection Group Inc 0.1110 0.1769 0.1110 0.1350 6400 -23.73%
BEGI Blackstar Energy 0.0011 0.0012 0.0008 0.0008 16415900 -33.33%
STWC Strainwise Inc 0.0001 0.0001 0.0001 0.0001 500 0.00%
AFPW Alumifuel Pwr Corp 0.0001 0.0001 0.0001 0.0001 2000 0.00%

Commercial Banks Stocks
Commercial Real Estate Stocks

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

Free Signup


Top 50 Stocks
Top 10 Penny Stocks


Unusual Volume Scanner

Breakout Scanner

Bullish Engulfing Scanner

Momentum Scanner

EMA Crossover Scanner

MACD Scanner

Moving Average Crossover Scanner

OTC Stocks Scanner

Oversold Scanner

Trending Scanner

Volatile Scanner

3D Stocks

3D Printer Stocks

Accessories Stocks

Accommodation Stocks