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
GORO		Gold Resource Corporation	0.83	1.16	0.83	1.03	22796784	9.57%
WU		The Western Union Company	8.28	8.95	8.17	8.87	20223121	6.48%
MVO		MV Oil Trust	0.64	0.68	0.63	0.68	181708	6.25%
EWTX		Edgewise Therapeutics Inc	38.69	40.40	37.25	39.81	313164	4.24%
PTEN		Patterson-UTI Energy, Inc	9.75	10.07	9.71	10.02	6126242	3.83%
SM		St	30.01	31.46	28.51	31.33	1408222	3.71%
HYMC		Hycroft Mining Holding Corp	18.30	19.41	17.80	19.04	1209268	3.31%
GEVO		Gevo Inc	1.57	1.68	1.55	1.64	2846177	3.14%
DHX		DICE HOLDINGS, INC	3.92	4.11	3.82	4.11	77260	3.01%
RCEL		Avita Medical Ltd	4.80	5.12	4.72	5.10	220647	2.82%
LIVE		LiveDeal, Inc	11.20	11.59	10.81	11.20	31346	2.75%
OVV		Ovintiv Inc	57.20	57.98	56.72	57.77	3102615	2.32%
MXC		Mexco Energy Corporation	8.60	8.98	8.60	8.79	4594	2.21%
HP		Helmerich & Payne, Inc	33.50	34.27	33.42	34.13	393763	2.12%
LBRT		Liberty Oilfield Services Inc	23.24	23.98	23.00	23.84	1777590	1.53%
BBIO		Bridgebio Pharma Inc	80.00	82.56	78.98	81.37	690273	1.35%
DVA		DaVita Inc	234.34	238.53	233.36	237.07	203229	1.25%
ARW		Arrow Electronics, Inc	200.00	208.50	198.43	206.60	162416	1.22%
VGZ		Vista Gold Corp	1.52	1.59	1.49	1.56	1713690	0.65%
AR		Antero Resources Corp	33.63	33.95	33.22	33.57	2910676	0.60%
OKE		ONEOK, Inc	93.58	94.00	92.31	93.52	1724684	0.55%
PNTG		The Pennant Group Inc	41.39	42.47	41.26	41.95	131011	0.53%
EPD		Enterprise Products Partners L	38.14	38.50	38.06	38.18	1858334	0.47%
PPC		Pilgrims Pride Corporation	29.49	29.71	28.64	29.12	1543823	0.41%
TITN		Titan Machinery Inc	18.77	19.48	18.75	19.11	62446	0.37%
VVOS		Vivos Therapeutics Inc	0.40	0.42	0.39	0.42	126228	0.00%
GRWG		Growgeneration Corp	1.41	1.46	1.40	1.43	168398	0.00%
TMHC		Taylor Morrison Home Corp	72.25	72.25	72.07	72.13	2052278	-0.04%
BDSX		Biodesix Inc	20.11	20.21	19.48	20.05	26262	-0.05%
VRDN		Viridian Therapeutics Inc	17.76	18.24	17.20	18.03	902550	-0.06%
IPI		Intrepid Potash, Inc	34.28	34.92	34.10	34.17	65019	-0.09%
FCX		Freeport-McMoRan Copper & Gold Inc	57.62	59.36	56.00	58.38	11184245	-0.26%
AXR		AMREP Corporation	25.23	26.28	25.23	25.42	8754	-0.31%
BOOM		Dynamic Materials Corporation	6.22	6.28	6.07	6.25	88838	-0.32%
CBSH		Commerce Bancshares, Inc	59.41	60.18	58.95	59.14	593651	-0.39%
WWD		Woodward Inc	394.00	399.48	382.15	392.73	290323	-0.42%
RRGB		Red Robin Gourmet Burgers, Inc	6.68	7.14	6.61	7.00	52538	-0.43%
AEIS		Advanced Energy Industries, Inc	277.31	287.64	264.81	284.08	354726	-0.63%
UEC		Uranium Energy Corp	9.20	9.42	8.91	9.27	9205050	-0.64%
PED		Petroflow Energy Ltd	12.23	12.70	11.85	11.89	12067	-0.67%
GTIM		Good Times Restaurants Inc	1.42	1.44	1.37	1.39	26756	-0.71%
ENSG		The Ensign Group, Inc	172.89	176.01	171.23	171.30	304647	-0.89%
MTN		Vail Resorts, Inc	150.01	152.99	147.49	147.90	235357	-0.89%
MTR		Mesa Royalty Trust	3.14	3.17	3.01	3.11	6757	-0.96%
VERI		Veritone Inc	1.03	1.05	0.99	1.03	1440620	-0.96%
RGLD		Royal Gold, Inc	191.31	192.38	188.56	189.20	353978	-1.06%
LWLG		Lightwave Logic Inc	6.02	6.43	5.89	6.23	1957362	-1.11%
BOKF		BOK Financial Corporation	142.17	143.39	140.56	141.40	103557	-1.15%
AM		American Greetings Corporation	22.91	23.03	22.48	22.59	655176	-1.18%
NEM		Newmont Mining Corporation	90.55	91.05	88.75	89.71	6493961	-1.24%
NGVC		Natural Grocers By Vitamin Cottage Inc	33.07	33.89	32.49	32.58	59272	-1.27%
CROX		Crocs, Inc	136.63	140.42	136.60	137.12	317584	-1.29%
TROW		T	118.30	118.84	116.33	117.36	764855	-1.32%
NBHC		National Bank Holdings Corp	46.95	47.06	46.14	46.47	161873	-1.32%
XPL		Solitario Exploration & Royalty Corp	0.73	0.76	0.73	0.74	41158	-1.33%
GTES		Gates Industrial Corp Plc	26.90	27.30	25.94	26.60	706632	-1.34%
PCYO		Pure Cycle Corporation	10.84	10.96	10.53	10.72	29379	-1.38%
ALRS		Alerus Financial Corp	32.48	32.50	31.87	32.15	94177	-1.38%
AYTU		Aytu Bioscience Inc	2.18	2.18	2.12	2.15	22072	-1.38%
FPI		First Trust Tax-Advtagd	9.83	9.92	9.65	9.71	254754	-1.42%
IOSP		Innospec Inc	85.46	86.64	83.94	84.23	54014	-1.45%
UMBF		UMB Financial Corporation	148.02	149.46	145.38	145.93	154458	-1.45%
GAIA		Gaiam, Inc	2.05	2.08	2.01	2.04	38344	-1.45%
ZION		Zions Bancorporation	73.31	73.75	71.63	72.26	945000	-1.46%
AVB		AvalonBay Communities, Inc	196.00	197.22	191.05	192.55	519423	-1.47%
XEL		Xcel Energy Inc	80.64	81.51	78.68	78.76	2426760	-1.50%
PLTR		Palantir Technologies Inc Cl A	131.46	134.77	129.05	132.34	18782502	-1.57%
MLAB		Mesa Laboratories, Inc	97.88	100.87	96.50	97.84	96610	-1.62%
BKH		Black Hills Corporation	76.52	76.74	74.42	74.61	427806	-1.62%
UUUU		Energy Fuels Inc	11.48	11.84	11.20	11.48	7509697	-1.63%
CASS		Cass Information Systems	53.87	54.41	52.78	53.37	47778	-1.64%
BBCP		Concrete Pumping Holdings Inc	10.52	10.77	10.41	10.52	68858	-1.68%
GBCI		Glacier Bancorp, Inc	54.87	55.13	53.01	53.58	752404	-1.74%
WMB		Williams Companies, Inc	75.49	75.80	72.76	73.38	5448615	-1.87%
LILA		Liberty Latin America Cl A	7.50	7.60	7.28	7.34	256630	-1.87%
MYRG		MYR Group Inc	390.55	397.53	375.01	391.07	120897	-2.02%
RMCF		Rocky Mountain Chocolate Factory, Inc	1.00	1.00	0.93	0.96	33566	-2.04%
HAFC		Hanmi Financial Corp	33.15	33.15	32.33	32.61	157287	-2.10%
PMTS		CPI Card Group Inc	18.88	19.39	18.62	18.75	7737	-2.14%
OPBK		Open Bank	15.21	15.39	14.92	14.96	19452	-2.22%
URG		Ur-Energy Inc	1.21	1.26	1.19	1.23	6921081	-2.38%
WWR		Westwater Resources	0.42	0.43	0.41	0.41	454344	-2.38%
PCB		Pacific City Finl Cp	30.69	30.84	29.50	29.80	33521	-2.39%
PRDO		Perdoceo Education Corp	32.14	32.39	31.27	31.69	376192	-2.46%
BCML		Bay Commercial Bk CA	34.49	34.62	33.67	33.96	14125	-2.50%
MCRI		Monarch Casino & Resort, Inc	125.73	126.43	123.03	123.22	46865	-2.55%
LUV		Southwest Airlines Co	49.50	49.50	47.56	48.09	2111381	-2.73%
VFC		V	17.29	17.30	16.78	16.98	4783482	-2.80%
MYFW		First Western Financial Inc	33.85	34.36	33.09	33.14	20655	-2.90%
KBH		KB Home	58.38	58.96	55.69	56.13	558723	-2.94%
NDLS		Noodles & Company	11.60	12.01	11.16	11.16	9579	-2.96%
RIOT		Riot Blockchain Inc	18.51	19.07	17.44	18.26	12244750	-3.08%
STKS		The One Group	1.90	1.90	1.86	1.86	6837	-3.12%
PENN		Penn National Gaming, Inc	21.19	21.25	20.52	20.57	1271979	-3.25%
CNTY		Century Casinos, Inc	1.22	1.25	1.14	1.19	82543	-3.25%
INNV		InnovAge Holding Corp	11.67	11.86	11.33	11.49	160477	-3.28%
RMAX		Re/Max Holdings Inc	11.32	11.57	11.04	11.10	196348	-3.56%
TTEC		TeleTech Holdings, Inc	2.23	2.26	2.10	2.16	172060	-3.57%
ANGI		Homeservices Inc	6.24	6.42	6.01	6.13	158552	-3.92%
NCMI		National CineMedia, Inc	3.94	3.97	3.68	3.80	264812	-4.04%

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
AUNXF		Fremont Petroleum Corp Ltd	0.0055	0.0055	0.0055	0.0055	100	10.00%
ROYL		Royale Energy	0.0777	0.0850	0.0750	0.0850	18000	3.28%
CBBI		Caribbean Holdings International Corp	13.5400	13.5400	13.5000	13.5000	6200	0.21%
WDLF		Social Life Network Inc	0.0003	0.0004	0.0003	0.0003	52475300	0.00%
LRDC		Laredo Oil Inc	0.7800	0.8100	0.7800	0.7800	34400	0.00%
CBDD		Cbd of Denver Inc	0.0001	0.0001	0.0001	0.0001	5250000	0.00%
TARSF		Alianza Minerals Ltd	0.1687	0.1690	0.1620	0.1620	6600	0.00%
LBCMF		Libero Mining Corp	0.5400	0.5873	0.5400	0.5489	200300	-0.20%
FTCO		Fortitude Gold Corp	4.7500	4.7840	4.6600	4.7600	65200	-0.21%
HCBC		High Country Bncp	43.1600	43.1600	43.1600	43.1600	200	-0.24%
SENR		Strategic Env & Egy	0.0200	0.0201	0.0200	0.0200	20500	-0.50%
UNTC		Unit Corp.	30.3028	30.4637	29.7600	30.0100	4400	-1.25%
REEMF		Rare Element Res Ltd	0.4025	0.4300	0.3855	0.3900	98400	-1.27%
WSTRF		Western Uranium Corp	0.3536	0.3595	0.3536	0.3547	24100	-1.47%
FCNCB		First Citizens Bks B	1,810.0100	1,810.0100	1,810.0100	1,810.0100	100	-4.23%
VLMGF		Viscount Mining Corp	0.2100	0.2100	0.1886	0.2000	10100	-4.81%
CANN		General Cannabis Corp	0.0300	0.0300	0.0100	0.0279	376700	-7.00%
CWBHF		Charlotte's Web Holdings Inc	0.2365	0.2379	0.2200	0.2263	326200	-8.01%
BLPG		Blue Line Protection Group Inc	0.0603	0.0603	0.0560	0.0560	7400	-28.21%
AMMJ		American Cannabis Company Inc	0.0004	0.0007	0.0004	0.0004	423400	-50.00%

Commercial Banks Stocks
Commercial Real Estate Stocks