Stock Screener Free Signup



Colorado Stocks List

Colorado Stocks List is a list of public traded Colorado companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.

8/18/2022

To get intraday penny stocks update (every 5-10 minutes), please signup for a free account.

Symbol Chart Open High Low Close Volume % Change Stock Predictions
ABIO 2.36 2.37 2.35 2.36 18000 -0.84% ABIO Stock Predictions
ADES 6.11 6.30 6.11 6.28 123800 2.78% ADES Stock Predictions
AEIS 94.52 98.07 94.04 98.01 105300 3.13% AEIS Stock Predictions
ALRS 23.83 24.97 23.70 24.54 25500 3.24% ALRS Stock Predictions
AM 10.38 10.47 10.31 10.45 1807800 1.26% AM Stock Predictions
AMPE 0.10 0.10 0.09 0.10 10853000 0.00% AMPE Stock Predictions
ANGI 4.89 5.06 4.73 5.03 933400 2.86% ANGI Stock Predictions
AR 40.77 42.47 40.60 42.43 7851600 5.44% AR Stock Predictions
ARCH 156.49 163.90 155.98 158.59 825000 2.67% ARCH Stock Predictions
ARW 113.13 115.26 113.06 115.09 472100 2.04% ARW Stock Predictions
AUMN 0.30 0.31 0.30 0.30 337000 0.00% AUMN Stock Predictions
AUUD 1.05 1.10 1.02 1.04 126900 -3.70% AUUD Stock Predictions
AVB 220.01 220.25 215.44 216.52 475200 -1.68% AVB Stock Predictions
AXR 14.76 15.21 14.71 15.21 4100 2.36% AXR Stock Predictions
AYTU 0.28 0.28 0.27 0.28 1016600 0.00% AYTU Stock Predictions
BALY 25.20 25.31 24.83 25.29 196500 -0.43% BALY Stock Predictions
BBCP 7.08 7.19 6.97 7.02 32100 -0.28% BBCP Stock Predictions
BBI 3.36 3.52 3.27 3.43 189600 0.29% BBI Stock Predictions
BBIO 10.51 10.75 10.08 10.70 1759000 0.94% BBIO Stock Predictions
BCML 19.73 19.73 19.38 19.65 41700 0.20% BCML Stock Predictions
BDSX 2.22 2.36 2.10 2.10 59200 -6.67% BDSX Stock Predictions
BKH 78.69 79.36 78.69 79.00 172900 0.33% BKH Stock Predictions
BOKF 94.69 95.10 94.24 94.99 176100 0.43% BOKF Stock Predictions
BOOM 26.94 27.32 26.54 27.04 147000 2.58% BOOM Stock Predictions
BRY 9.31 9.57 9.28 9.47 520100 3.38% BRY Stock Predictions
CASS 38.65 39.33 38.13 38.92 31200 1.01% CASS Stock Predictions
CBSH 73.69 73.74 73.25 73.57 244300 -0.03% CBSH Stock Predictions
CCS 51.76 51.85 51.16 51.64 126700 0.08% CCS Stock Predictions
CDEV 7.30 7.58 7.20 7.56 7752100 5.88% CDEV Stock Predictions
CLVS 1.39 1.39 1.31 1.37 1829200 -3.52% CLVS Stock Predictions
CNTY 8.32 8.53 8.24 8.53 46100 2.03% CNTY Stock Predictions
CONN 12.21 12.48 11.84 12.44 198000 0.97% CONN Stock Predictions
CONX 9.95 9.95 9.95 9.95 900 0.00% CONX Stock Predictions
CROX 76.50 77.29 75.38 76.92 1099300 0.22% CROX Stock Predictions
CRU 9.87 9.90 9.87 9.88 18700 -0.10% CRU Stock Predictions
CSGS 57.78 58.89 57.50 58.82 193500 1.80% CSGS Stock Predictions
DCP 37.89 38.78 37.82 38.40 6044900 10.50% DCP Stock Predictions
DHX 5.40 5.50 5.34 5.43 116300 0.56% DHX Stock Predictions
DISH 18.33 18.47 17.95 18.45 3222500 0.65% DISH Stock Predictions
DVA 89.70 90.04 88.30 89.64 367800 0.07% DVA Stock Predictions
ENSG 90.00 91.26 89.58 91.24 297900 1.31% ENSG Stock Predictions
ENSV 1.42 1.84 1.42 1.74 2279400 20.00% ENSV Stock Predictions
EPD 27.23 27.36 27.15 27.31 3587900 1.30% EPD Stock Predictions
ERF 14.74 14.91 14.62 14.81 1845500 2.92% ERF Stock Predictions
EWTX 10.45 10.81 10.05 10.75 173800 0.56% EWTX Stock Predictions
FCX 30.70 31.40 30.55 31.23 12551400 3.24% FCX Stock Predictions
FLL 7.28 7.41 7.22 7.29 66300 0.41% FLL Stock Predictions
FPI 14.98 15.04 14.83 14.99 331500 0.33% FPI Stock Predictions
GAIA 3.32 3.42 3.32 3.40 24100 1.80% GAIA Stock Predictions
GATO 3.69 3.77 3.62 3.64 255100 -0.82% GATO Stock Predictions
GBCI 55.16 55.45 54.51 54.77 328500 -0.74% GBCI Stock Predictions
GEVO 3.38 3.50 3.35 3.48 7539000 3.88% GEVO Stock Predictions
GIIX 9.88 9.90 9.88 9.90 13700 0.20% GIIX Stock Predictions
GORO 1.77 1.82 1.75 1.78 769600 -1.11% GORO Stock Predictions
GRWG 5.59 5.59 5.29 5.32 915100 -3.97% GRWG Stock Predictions
GSEV 9.85 9.85 9.85 9.85 100 0.00% GSEV Stock Predictions
GTES 12.23 12.38 12.22 12.32 337800 0.33% GTES Stock Predictions
GTIM 3.18 3.36 3.05 3.15 15200 4.65% GTIM Stock Predictions
GTPB 9.83 9.84 9.83 9.84 542500 0.10% GTPB Stock Predictions
HAFC 26.88 26.98 26.64 26.72 48300 -0.63% HAFC Stock Predictions
HP 41.86 44.20 41.62 44.00 688200 8.03% HP Stock Predictions
HSKA 96.43 97.13 94.35 95.69 96600 -0.77% HSKA Stock Predictions
HTLF 47.82 48.13 47.67 48.00 78700 0.33% HTLF Stock Predictions
HYMC 0.93 0.94 0.90 0.91 2158900 0.00% HYMC Stock Predictions
INNV 4.11 4.26 4.02 4.20 91000 2.94% INNV Stock Predictions
IOSP 101.44 103.12 101.31 103.11 62000 1.77% IOSP Stock Predictions
IPI 44.49 45.40 43.93 44.97 234900 2.02% IPI Stock Predictions
KBH 32.14 32.19 31.72 32.05 1121100 -0.09% KBH Stock Predictions
KERN 0.15 0.15 0.14 0.14 5353400 -6.67% KERN Stock Predictions
LAZY 17.55 17.95 17.23 17.51 110700 -0.06% LAZY Stock Predictions
LBRT 14.05 14.74 14.05 14.67 2842900 6.23% LBRT Stock Predictions
LGIH 108.42 108.77 105.41 106.66 282800 -1.63% LGIH Stock Predictions
LILA 7.72 7.85 7.61 7.80 123300 0.52% LILA Stock Predictions
LIVE 27.21 27.35 27.14 27.28 1600 -2.57% LIVE Stock Predictions
LUV 38.97 39.05 38.42 38.98 2980200 0.10% LUV Stock Predictions
LWLG 12.13 12.43 11.28 11.44 653500 -6.00% LWLG Stock Predictions
MAXR 26.40 26.72 26.01 26.72 393000 1.21% MAXR Stock Predictions
MCRI 66.51 68.10 66.05 68.00 52200 2.83% MCRI Stock Predictions
MDC 35.04 35.04 34.61 34.89 242200 0.20% MDC Stock Predictions
MLAB 197.91 198.45 194.65 198.45 37300 -0.18% MLAB Stock Predictions
MNRL 28.50 29.88 28.38 29.79 390700 3.29% MNRL Stock Predictions
MODV 117.67 120.00 116.70 120.00 75600 1.52% MODV Stock Predictions
MOFG 32.77 33.14 32.74 33.10 21700 1.01% MOFG Stock Predictions
MTH 86.05 86.54 85.40 86.30 309100 0.22% MTH Stock Predictions
MTN 243.94 244.46 241.26 242.64 207900 -0.44% MTN Stock Predictions
MTR 13.98 14.83 13.74 14.38 37900 7.23% MTR Stock Predictions
MVO 11.99 12.14 11.60 12.02 63600 1.18% MVO Stock Predictions
MXC 19.49 19.49 17.96 18.42 48200 2.45% MXC Stock Predictions
MYFW 28.97 28.97 28.75 28.90 7000 0.07% MYFW Stock Predictions
MYRG 99.15 99.96 98.28 99.27 54000 -0.03% MYRG Stock Predictions
NBEV 0.24 0.25 0.23 0.23 1193700 -8.00% NBEV Stock Predictions
NBHC 43.68 44.02 43.43 43.96 86100 0.07% NBHC Stock Predictions
NCMI 1.67 1.72 1.66 1.69 257400 1.81% NCMI Stock Predictions
NDLS 5.34 5.53 5.29 5.45 87200 1.49% NDLS Stock Predictions
NEM 45.14 45.34 44.61 44.65 6238600 -0.56% NEM Stock Predictions
NGVC 15.09 15.53 14.99 15.51 110600 3.40% NGVC Stock Predictions
NS 15.12 16.01 15.09 15.98 844600 6.82% NS Stock Predictions
OKE 63.43 64.38 63.43 64.30 1739000 2.13% OKE Stock Predictions
OPBK 12.71 12.84 12.49 12.61 11700 -0.39% OPBK Stock Predictions
OVV 49.00 50.62 49.00 50.18 4098800 4.37% OVV Stock Predictions
PACW 29.55 29.58 29.22 29.49 744300 -0.41% PACW Stock Predictions
PCB 20.26 20.35 20.04 20.10 16500 -0.45% PCB Stock Predictions
PCYO 11.47 11.50 11.32 11.49 31200 0.61% PCYO Stock Predictions
PDCE 63.19 65.89 63.10 65.54 1151800 5.42% PDCE Stock Predictions
PED 1.15 1.23 1.15 1.19 903600 3.48% PED Stock Predictions
PENN 35.98 35.99 35.14 35.72 1768600 -0.86% PENN Stock Predictions
PING 28.13 28.13 28.04 28.08 1835300 0.11% PING Stock Predictions
PLTR 9.42 9.47 9.12 9.15 26179600 -2.97% PLTR Stock Predictions
PMCB 2.78 2.87 2.78 2.82 87400 -0.35% PMCB Stock Predictions
PMTS 20.15 22.30 19.89 21.39 22600 6.52% PMTS Stock Predictions
PNTG 16.80 16.85 16.30 16.76 88500 -0.12% PNTG Stock Predictions
PPC 30.18 30.38 30.00 30.38 439800 1.06% PPC Stock Predictions
PRDO 12.48 12.53 12.36 12.49 393900 0.08% PRDO Stock Predictions
PTEN 14.68 15.41 14.58 15.24 2369700 6.50% PTEN Stock Predictions
RCEL 6.83 6.96 6.62 6.92 76600 1.32% RCEL Stock Predictions
RGLD 100.00 101.10 99.78 100.15 591200 0.26% RGLD Stock Predictions
RIOT 8.65 8.65 8.21 8.28 8698400 -0.84% RIOT Stock Predictions
RMAX 26.70 27.30 26.60 27.09 111200 1.01% RMAX Stock Predictions
RMCF 7.04 7.04 6.78 6.78 900 -1.45% RMCF Stock Predictions
RRGB 8.86 8.90 8.63 8.81 157100 -0.45% RRGB Stock Predictions
SANW 0.93 0.95 0.93 0.94 1700 1.08% SANW Stock Predictions
SATS 19.81 20.20 19.65 19.92 150400 0.66% SATS Stock Predictions
SM 42.21 43.87 42.00 43.69 1257700 5.86% SM Stock Predictions
SMLP 16.11 16.62 16.06 16.32 15900 2.19% SMLP Stock Predictions
SMPL 33.10 33.52 32.99 33.50 454400 0.90% SMPL Stock Predictions
SRT 4.04 4.14 4.03 4.12 35300 1.73% SRT Stock Predictions
STKS 8.71 8.91 8.60 8.73 63700 -0.46% STKS Stock Predictions
SUM 31.24 31.48 31.19 31.29 373900 -0.19% SUM Stock Predictions
TBK 74.20 76.47 74.16 74.73 67200 0.24% TBK Stock Predictions
TITN 32.40 32.40 31.34 32.29 111100 -0.22% TITN Stock Predictions
TMHC 27.29 27.55 27.10 27.40 923600 0.11% TMHC Stock Predictions
TPH 18.53 18.67 18.27 18.63 1301000 1.09% TPH Stock Predictions
TROW 130.00 132.04 129.87 131.77 1043700 1.07% TROW Stock Predictions
TTEC 57.96 59.05 57.22 58.57 92500 1.51% TTEC Stock Predictions
UEC 3.72 3.75 3.62 3.74 6723800 2.19% UEC Stock Predictions
UGRO 4.59 4.79 4.31 4.45 116200 -4.09% UGRO Stock Predictions
ULCC 13.96 14.02 13.70 13.82 1133100 -1.43% ULCC Stock Predictions
UMBF 98.82 99.14 97.70 98.81 197400 0.11% UMBF Stock Predictions
URG 1.09 1.13 1.07 1.13 1231000 5.61% URG Stock Predictions
UUUU 6.20 6.31 6.07 6.29 1506000 1.62% UUUU Stock Predictions
VERI 7.91 7.91 7.32 7.63 398400 -2.80% VERI Stock Predictions
VFC 46.95 47.04 46.25 46.63 1400800 -1.06% VFC Stock Predictions
VGZ 0.65 0.65 0.61 0.61 179400 -6.15% VGZ Stock Predictions
VIVE 0.91 0.94 0.89 0.94 98700 3.30% VIVE Stock Predictions
VRDN 23.01 23.82 22.47 23.25 1266500 2.06% VRDN Stock Predictions
VVOS 1.21 1.23 1.16 1.18 41500 -4.07% VVOS Stock Predictions
WFCF 11.10 11.36 10.49 10.52 17600 -4.45% WFCF Stock Predictions
WMB 34.67 35.38 34.61 35.24 9115000 2.74% WMB Stock Predictions
WOW 19.50 19.76 19.18 19.22 347200 -2.49% WOW Stock Predictions
WU 16.03 16.41 15.97 16.33 2801900 1.94% WU Stock Predictions

Commercial Banks 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
Trade Alert +742% in 7 Days