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
AXR		AMREP Corporation	25.64	28.57	25.59	28.16	37706	12.69%
STKS		The One Group	1.80	1.91	1.75	1.91	7603	11.05%
DHX		DICE HOLDINGS, INC	2.17	2.49	2.17	2.46	356600	9.82%
TTEC		TeleTech Holdings, Inc	3.02	3.44	3.01	3.26	1382219	8.31%
CONX		CONX Corp	11.80	12.28	11.66	11.89	41180	7.31%
AUUD		Auddia Inc	0.87	0.98	0.87	0.95	276086	5.56%
SATS		Echostar Corporation	109.11	114.81	109.03	114.33	2790421	5.51%
SMPL		The Simply Good Foods Company	14.48	15.39	14.48	15.21	1701034	5.48%
RCEL		Avita Medical Ltd	4.50	4.78	4.50	4.64	113718	5.45%
RMCF		Rocky Mountain Chocolate Factory, Inc	2.31	2.52	2.25	2.50	20650	4.60%
NDLS		Noodles & Company	6.16	6.58	6.10	6.39	29686	4.58%
INNV		InnovAge Holding Corp	8.42	8.90	8.17	8.71	232624	3.81%
LUV		Southwest Airlines Co	38.75	40.23	38.01	40.21	4739221	3.77%
HYMC		Hycroft Mining Holding Corp	38.50	41.18	36.80	39.28	2615041	3.56%
UUUU		Energy Fuels Inc	18.98	19.65	18.46	19.27	6114618	3.32%
VVOS		Vivos Therapeutics Inc	1.24	1.33	1.24	1.29	30055	3.20%
AYTU		Aytu Bioscience Inc	2.62	2.70	2.61	2.64	26995	3.13%
WWD		Woodward Inc	360.73	368.01	357.54	367.61	191411	3.07%
ANGI		Homeservices Inc	7.53	7.66	7.29	7.62	538870	2.97%
FCX		Freeport-McMoRan Copper & Gold Inc	56.30	58.26	55.50	57.91	11664898	2.75%
NCMI		National CineMedia, Inc	3.33	3.42	3.32	3.39	199472	2.73%
RIOT		Riot Blockchain Inc	14.40	14.92	14.18	14.40	13876900	2.71%
KBH		KB Home	53.30	54.37	52.95	54.33	448826	2.61%
FPI		First Trust Tax-Advtagd	11.70	12.02	11.68	11.89	340452	2.59%
BOOM		Dynamic Materials Corporation	4.91	5.00	4.73	4.85	177296	2.54%
MYRG		MYR Group Inc	266.31	268.55	261.60	267.16	37736	2.46%
LILA		Liberty Latin America Cl A	7.60	7.77	7.57	7.76	118759	2.37%
BBIO		Bridgebio Pharma Inc	69.75	71.98	69.75	71.03	760128	2.29%
AEIS		Advanced Energy Industries, Inc	316.41	317.04	306.92	308.52	173684	2.15%
PNTG		The Pennant Group Inc	33.04	33.85	33.03	33.48	64289	1.86%
MTH		Meritage Homes Corporation	63.82	64.17	63.03	64.14	491923	1.65%
GAIA		Gaiam, Inc	3.15	3.20	3.03	3.17	50563	1.60%
CNTY		Century Casinos, Inc	1.31	1.41	1.31	1.34	52969	1.52%
OPBK		Open Bank	13.05	13.22	12.98	13.13	7114	1.47%
PMCB		PharmaCyte Biotech Inc	0.70	0.75	0.68	0.71	114757	1.43%
PPC		Pilgrims Pride Corporation	36.41	37.31	36.23	36.74	557372	1.41%
CROX		Crocs, Inc	78.47	79.68	77.82	79.00	777119	1.35%
MYFW		First Western Financial Inc	24.01	24.50	23.52	24.37	10549	1.33%
CCS		Comcast Corp (New)	58.09	58.67	57.40	58.44	77044	1.32%
TMHC		Taylor Morrison Home Corp	59.99	60.16	59.23	59.99	448888	1.30%
PLTR		Palantir Technologies Inc Cl A	151.74	153.86	150.71	152.71	23883042	1.16%
PCB		Pacific City Finl Cp	21.84	21.98	21.76	21.94	2146	1.15%
XPL		Solitario Exploration & Royalty Corp	0.87	0.92	0.86	0.89	166703	1.14%
BBCP		Concrete Pumping Holdings Inc	6.93	7.05	6.82	6.89	87853	1.03%
LGIH		LGI Homes Inc	41.00	42.27	41.00	41.70	289510	1.02%
BALY		Ballys Corporation	12.72	13.37	12.63	12.76	31629	0.95%
MLAB		Mesa Laboratories, Inc	78.90	79.63	76.89	78.79	117983	0.91%
HAFC		Hanmi Financial Corp	25.73	26.00	25.33	25.63	78965	0.87%
ZION		Zions Bancorporation	53.48	54.36	53.48	53.55	414965	0.85%
GTIM		Good Times Restaurants Inc	1.18	1.20	1.18	1.20	15905	0.84%
EPD		Enterprise Products Partners L	37.17	37.41	36.79	37.31	2916358	0.84%
BCML		Bay Commercial Bk CA	29.30	29.56	28.88	29.18	2114	0.83%
WMB		Williams Companies, Inc	73.90	73.96	72.53	73.89	3080112	0.75%
CASS		Cass Information Systems	44.82	45.23	44.22	44.64	13332	0.63%
GTES		Gates Industrial Corp Plc	22.97	23.24	22.63	22.88	1020707	0.62%
EWTX		Edgewise Therapeutics Inc	29.60	30.81	29.58	29.78	274089	0.61%
CBSH		Commerce Bancshares, Inc	48.00	48.50	47.88	47.93	412768	0.59%
NEM		Newmont Mining Corporation	108.84	112.14	106.28	110.19	5618335	0.59%
PCYO		Pure Cycle Corporation	10.43	10.46	10.28	10.38	19812	0.58%
ALRS		Alerus Financial Corp	23.86	24.02	23.62	23.70	48416	0.55%
UEC		Uranium Energy Corp	13.65	13.88	13.14	13.50	4933575	0.52%
MTN		Vail Resorts, Inc	132.74	134.33	130.59	132.39	630623	0.50%
NBHC		National Bank Holdings Corp	39.20	39.68	38.89	39.02	333272	0.44%
UMBF		UMB Financial Corporation	111.94	112.50	110.84	110.84	96051	0.43%
ARW		Arrow Electronics, Inc	142.13	143.52	140.55	140.99	146723	0.42%
BOKF		BOK Financial Corporation	125.80	127.23	125.23	125.29	83084	0.42%
VFC		V	15.97	16.53	15.96	16.03	3634214	0.38%
VRDN		Viridian Therapeutics Inc	28.72	29.21	28.51	28.78	323537	0.38%
TPH		Tri Pointe Homes Inc	46.37	46.38	46.30	46.35	1592016	0.15%
AR		Antero Resources Corp	41.30	41.79	40.50	41.05	3170939	0.15%
AVB		AvalonBay Communities, Inc	170.32	171.66	169.12	169.18	446167	0.10%
CSGS		CSG Systems International, Inc	79.91	80.03	79.88	79.98	206329	0.08%
WFCF		Where Food Comes From Inc	12.15	12.15	12.14	12.14	1362	0.00%
PMTS		CPI Card Group Inc	14.88	15.40	14.81	14.91	25330	0.00%
LWLG		Lightwave Logic Inc	7.70	8.04	7.11	7.61	6524946	0.00%
NGVC		Natural Grocers By Vitamin Cottage Inc	25.65	25.84	25.26	25.58	69207	-0.04%
OKE		ONEOK, Inc	85.92	85.92	84.66	85.33	1703205	-0.05%
SM		St	27.01	27.20	25.89	26.76	3826795	-0.07%
ENSG		The Ensign Group, Inc	211.50	212.12	208.06	209.40	97249	-0.19%
GBCI		Glacier Bancorp, Inc	43.94	44.33	43.35	43.38	201784	-0.23%
RMAX		Re/Max Holdings Inc	5.88	5.90	5.71	5.72	153580	-0.35%
XEL		Xcel Energy Inc	82.85	82.85	81.15	81.61	1985029	-0.35%
WU		The Western Union Company	9.76	9.76	9.38	9.49	5478101	-0.42%
LBRT		Liberty Oilfield Services Inc	30.33	30.89	29.27	30.02	2006129	-0.66%
IOSP		Innospec Inc	68.91	69.39	68.11	68.12	99567	-0.77%
OVV		Ovintiv Inc	56.00	56.00	54.17	54.84	1891004	-0.96%
BKH		Black Hills Corporation	73.20	73.20	71.52	71.74	280627	-0.98%
AM		American Greetings Corporation	23.20	23.27	22.85	22.89	1681701	-1.08%
TITN		Titan Machinery Inc	16.87	16.87	16.33	16.35	58867	-1.21%
WWR		Westwater Resources	0.75	0.79	0.75	0.76	942591	-1.30%
TROW		T	88.08	88.64	87.14	87.38	1046860	-1.37%
VGZ		Vista Gold Corp	2.06	2.11	2.00	2.04	3433691	-1.45%
DVA		DaVita Inc	150.00	151.80	147.76	148.27	497294	-1.65%
PTEN		Patterson-UTI Energy, Inc	10.40	10.51	10.00	10.13	7115603	-1.65%
MCRI		Monarch Casino & Resort, Inc	100.76	100.76	97.38	98.52	51230	-1.79%
GRWG		Growgeneration Corp	1.01	1.13	1.01	1.05	231354	-1.87%
FLL		Full House Resorts, Inc	2.65	2.72	2.58	2.58	62142	-1.90%
GORO		Gold Resource Corporation	1.30	1.36	1.25	1.30	1538530	-2.26%
PENN		Penn National Gaming, Inc	14.45	14.48	13.92	13.97	2434213	-2.31%
MTR		Mesa Royalty Trust	5.04	5.16	5.01	5.01	12541	-2.72%

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
AMMJ		American Cannabis Company Inc	0.0012	0.0013	0.0012	0.0013	13400	333.33%
PHCG		Pure Harvest Cannabis Group Inc	0.0069	0.0081	0.0069	0.0081	27600	9.46%
SIPC		Sipp Industries Inc	0.0013	0.0013	0.0012	0.0013	14000	8.33%
REEMF		Rare Element Res Ltd	0.6801	0.7450	0.6800	0.7301	172900	7.42%
BLPG		Blue Line Protection Group Inc	0.0500	0.0520	0.0500	0.0520	3700	1.96%
UNTC		Unit Corp.	35.5000	36.3200	35.4965	36.0918	42000	1.67%
FTCO		Fortitude Gold Corp	5.1700	5.3900	5.0600	5.2500	50600	1.35%
HCBC		High Country Bncp	35.5100	36.1500	35.5100	36.1500	4500	0.39%
FCNCB		First Citizens Bks B	1,578.6200	1,578.6200	1,550.0000	1,555.0000	100	0.32%
BEGI		Blackstar Energy	0.0006	0.0006	0.0006	0.0006	21185000	0.00%
AUNXF		Fremont Petroleum Corp Ltd	0.0079	0.0079	0.0052	0.0079	500000	0.00%
NAUH		National American Un	0.0261	0.0261	0.0261	0.0261	200	0.00%
CBBI		Caribbean Holdings International Corp	11.1800	11.1800	10.9600	10.9600	3700	-0.36%
LRDC		Laredo Oil Inc	0.7930	0.8050	0.7930	0.8000	3900	-0.62%
CANN		General Cannabis Corp	0.0300	0.0320	0.0278	0.0318	146900	-0.62%
ATGFF		Altagas Ltd	34.8300	35.1700	34.8200	35.1700	62000	-0.79%
WSTRF		Western Uranium Corp	0.4776	0.5049	0.4609	0.4674	92400	-2.30%
TARSF		Alianza Minerals Ltd	0.2411	0.2411	0.2306	0.2322	58900	-3.29%
LBCMF		Libero Mining Corp	0.6000	0.6200	0.5558	0.5701	955600	-5.28%
CWBHF		Charlotte's Web Holdings Inc	0.6010	0.6300	0.5687	0.5865	441900	-6.10%
LBUY		Leafbuyer Technologies Inc	0.0130	0.0130	0.0120	0.0120	22300	-7.69%
VLMGF		Viscount Mining Corp	0.4350	0.4350	0.3600	0.3695	22100	-14.63%
SPYR		Spyr Inc	0.0004	0.0004	0.0003	0.0004	27345100	-20.00%
WDLF		Social Life Network Inc	0.0003	0.0004	0.0003	0.0003	11751700	-25.00%
ROYL		Royale Energy	0.1600	0.1600	0.0650	0.0951	315500	-29.45%

Commercial Banks Stocks
Commercial Real Estate Stocks