Stock Screener

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.

Colorado Stocks

2/27/2024

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 1.62 1.69 1.62 1.69 25000 2.42% ABIO Stock Predictions
AEIS 99.71 99.90 97.54 98.83 427600 0.10% AEIS Stock Predictions
ALRS 21.94 22.04 21.70 21.78 31700 -0.27% ALRS Stock Predictions
AM 13.28 13.33 13.08 13.17 4110700 -0.45% AM Stock Predictions
AMPE 1.88 1.88 1.83 1.84 17000 -1.60% AMPE Stock Predictions
ANGI 2.73 2.87 2.73 2.84 403200 4.03% ANGI Stock Predictions
AR 25.73 25.84 25.35 25.41 2957000 -0.04% AR Stock Predictions
ARCH 169.55 173.67 168.99 169.74 262300 0.12% ARCH Stock Predictions
ARW 117.01 117.11 115.45 116.13 590000 -0.21% ARW Stock Predictions
AUMN 0.50 0.54 0.50 0.52 231600 4.00% AUMN Stock Predictions
AUUD 3.90 3.91 3.06 3.25 133000 1931.25% AUUD Stock Predictions
AVB 174.81 176.00 173.76 174.37 735900 0.43% AVB Stock Predictions
AXR 21.05 21.50 21.05 21.13 1100 0.14% AXR Stock Predictions
AYTU 2.86 2.92 2.83 2.84 4700 -1.73% AYTU Stock Predictions
BALY 10.56 10.78 10.35 10.58 501400 2.32% BALY Stock Predictions
BBCP 8.42 8.48 8.25 8.31 47700 0.00% BBCP Stock Predictions
BBIO 35.49 37.00 35.11 35.73 1308600 2.47% BBIO Stock Predictions
BCML 19.93 20.25 19.24 20.00 10500 0.35% BCML Stock Predictions
BDSX 1.51 1.63 1.50 1.58 46400 3.27% BDSX Stock Predictions
BKH 51.89 52.42 51.80 52.41 373300 1.59% BKH Stock Predictions
BOKF 83.40 84.58 82.91 84.51 147200 1.84% BOKF Stock Predictions
BOOM 16.89 17.69 16.83 17.51 237200 3.61% BOOM Stock Predictions
BRY 7.08 7.20 7.05 7.14 1457700 1.56% BRY Stock Predictions
CASS 47.50 47.96 47.44 47.50 25600 0.36% CASS Stock Predictions
CBSH 51.91 52.58 51.62 52.53 411200 1.47% CBSH Stock Predictions
CCS 86.29 86.66 84.28 84.53 281000 -1.46% CCS Stock Predictions
CNTY 2.77 2.92 2.71 2.86 207300 3.62% CNTY Stock Predictions
CONN 4.13 4.18 4.00 4.08 45500 0.25% CONN Stock Predictions
CROX 118.52 121.64 118.52 121.09 1189300 1.01% CROX Stock Predictions
CSGS 53.85 55.04 53.64 54.79 347800 2.78% CSGS Stock Predictions
DHX 2.70 2.96 2.70 2.85 364000 7.55% DHX Stock Predictions
DVA 124.53 128.04 124.42 127.60 854200 2.11% DVA Stock Predictions
ENSG 124.50 124.70 123.90 123.93 163900 -0.22% ENSG Stock Predictions
ENSV 0.20 0.20 0.20 0.20 143400 0.00% ENSV Stock Predictions
EPD 27.45 27.63 27.42 27.61 2890000 0.73% EPD Stock Predictions
ERF 17.51 17.86 17.46 17.83 6172500 1.89% ERF Stock Predictions
EWTX 17.22 17.70 16.82 16.85 968400 -1.12% EWTX Stock Predictions
FCX 38.51 38.74 37.90 38.16 6706400 0.34% FCX Stock Predictions
FLL 4.94 5.18 4.94 5.14 54200 4.90% FLL Stock Predictions
FPI 11.05 11.10 10.91 10.97 270700 -0.36% FPI Stock Predictions
GAIA 2.92 3.00 2.92 2.94 50100 -0.68% GAIA Stock Predictions
GATO 5.83 5.84 5.60 5.60 140500 -2.95% GATO Stock Predictions
GBCI 36.48 36.75 35.88 36.11 494700 -0.03% GBCI Stock Predictions
GEVO 0.88 0.92 0.88 0.90 3995100 3.45% GEVO Stock Predictions
GORO 0.26 0.27 0.26 0.26 293800 0.00% GORO Stock Predictions
GRWG 2.09 2.17 2.06 2.15 537200 4.88% GRWG Stock Predictions
GTES 14.59 14.79 14.53 14.61 1361100 0.48% GTES Stock Predictions
GTIM 2.38 2.44 2.38 2.38 20200 -3.25% GTIM Stock Predictions
HAFC 15.44 15.46 15.19 15.25 298500 -0.07% HAFC Stock Predictions
HP 38.28 38.96 38.05 38.59 946200 1.58% HP Stock Predictions
HTLF 32.63 34.37 32.31 32.97 294200 2.36% HTLF Stock Predictions
HYMC 1.96 2.03 1.94 1.95 158600 -2.01% HYMC Stock Predictions
INNV 4.75 5.01 4.75 4.90 18500 -0.20% INNV Stock Predictions
IOSP 125.26 125.79 123.42 124.43 83900 -0.56% IOSP Stock Predictions
IPI 20.95 21.38 20.84 21.06 71900 1.84% IPI Stock Predictions
KBH 63.92 64.60 63.21 63.70 932000 0.44% KBH Stock Predictions
LBRT 20.79 21.48 20.79 21.18 2115400 2.52% LBRT Stock Predictions
LGIH 113.76 113.83 110.33 111.27 123600 -1.42% LGIH Stock Predictions
LILA 6.18 6.42 6.14 6.34 550200 3.43% LILA Stock Predictions
LIVE 24.58 25.00 24.57 25.00 2900 1.46% LIVE Stock Predictions
LUV 34.40 34.59 34.20 34.52 4820700 1.08% LUV Stock Predictions
LWLG 4.27 4.30 4.15 4.20 485100 -0.47% LWLG Stock Predictions
MCRI 68.53 68.85 68.17 68.61 106000 0.53% MCRI Stock Predictions
MDC 62.63 62.68 62.53 62.66 793300 0.14% MDC Stock Predictions
MLAB 107.34 109.98 105.68 107.74 34800 1.61% MLAB Stock Predictions
MODV 25.42 29.55 25.34 28.07 693800 10.16% MODV Stock Predictions
MOFG 23.25 23.57 22.85 22.85 10400 -0.87% MOFG Stock Predictions
MTH 158.01 158.70 154.63 156.20 334100 -0.23% MTH Stock Predictions
MTN 227.96 230.38 227.94 229.04 241800 0.68% MTN Stock Predictions
MTR 9.03 9.40 8.99 9.35 24700 4.94% MTR Stock Predictions
MVO 10.97 11.08 10.89 10.93 31500 0.18% MVO Stock Predictions
MXC 9.98 10.10 9.98 10.10 1700 0.40% MXC Stock Predictions
MYFW 13.17 13.49 13.17 13.28 15600 1.22% MYFW Stock Predictions
MYRG 165.48 168.16 164.57 167.26 144300 2.07% MYRG Stock Predictions
NBHC 33.22 33.50 32.96 33.30 241900 0.79% NBHC Stock Predictions
NCMI 4.27 4.36 4.21 4.29 263400 0.00% NCMI Stock Predictions
NDLS 2.54 2.59 2.48 2.57 244600 2.80% NDLS Stock Predictions
NEM 30.19 30.27 29.75 29.86 13141400 -0.50% NEM Stock Predictions
NGVC 16.00 16.23 15.74 15.77 40500 0.00% NGVC Stock Predictions
NS 23.74 23.90 23.53 23.79 1051800 0.51% NS Stock Predictions
OKE 73.88 75.68 73.40 74.37 6115700 2.00% OKE Stock Predictions
OPBK 10.31 10.47 10.23 10.38 20500 0.29% OPBK Stock Predictions
OVV 46.18 46.65 45.89 46.06 3735100 0.20% OVV Stock Predictions
PCB 16.04 16.22 15.95 15.95 10900 -0.31% PCB Stock Predictions
PCYO 10.01 10.03 9.83 9.85 51500 -0.91% PCYO Stock Predictions
PED 0.72 0.73 0.70 0.73 85400 1.39% PED Stock Predictions
PENN 16.89 17.72 16.75 17.63 6782300 6.20% PENN Stock Predictions
PLTR 23.76 24.62 23.72 24.53 64292700 4.12% PLTR Stock Predictions
PMCB 2.10 2.10 2.00 2.02 22000 -2.88% PMCB Stock Predictions
PMTS 19.73 20.15 19.17 19.61 34900 -0.51% PMTS Stock Predictions
PNTG 16.77 16.91 16.28 16.59 204500 -0.54% PNTG Stock Predictions
PPC 31.72 32.63 31.48 32.21 1987700 3.27% PPC Stock Predictions
PRDO 17.81 17.81 17.06 17.38 532539 -2.25% PRDO Stock Predictions
PTEN 11.63 11.79 11.47 11.63 6991501 0.78% PTEN Stock Predictions
RCEL 18.15 18.93 17.82 18.31 191500 0.05% RCEL Stock Predictions
RGLD 105.00 105.35 102.60 102.98 392100 -1.52% RGLD Stock Predictions
RIOT 18.10 18.36 16.22 16.80 43519800 -3.28% RIOT Stock Predictions
RMAX 8.43 8.79 8.41 8.60 296800 4.37% RMAX Stock Predictions
RMCF 4.10 4.11 4.09 4.10 3200 0.24% RMCF Stock Predictions
RRGB 9.02 9.08 8.72 8.80 151000 -1.79% RRGB Stock Predictions
SANW 0.59 0.61 0.50 0.52 353400 -10.34% SANW Stock Predictions
SATS 12.22 13.18 12.22 13.06 2275700 7.58% SATS Stock Predictions
SM 41.88 42.88 41.53 42.84 1698200 3.33% SM Stock Predictions
SMLP 19.53 19.78 19.07 19.55 94300 0.83% SMLP Stock Predictions
SMPL 35.20 35.23 34.77 35.06 690800 -0.09% SMPL Stock Predictions
STKS 4.03 4.12 3.95 4.10 76300 2.76% STKS Stock Predictions
SUM 42.55 43.08 42.53 42.59 1547500 0.80% SUM Stock Predictions
TITN 25.60 26.13 25.46 25.55 127300 0.20% TITN Stock Predictions
TMHC 56.80 56.84 55.74 55.75 912300 -0.82% TMHC Stock Predictions
TPH 35.07 35.24 34.69 34.78 1176100 -0.23% TPH Stock Predictions
TROW 110.82 111.09 109.63 110.86 1388600 0.36% TROW Stock Predictions
TTEC 18.02 18.44 17.79 18.04 160400 1.81% TTEC Stock Predictions
UEC 6.50 6.80 6.46 6.66 7825900 4.06% UEC Stock Predictions
UGRO 2.54 2.62 2.39 2.41 64300 -5.49% UGRO Stock Predictions
ULCC 7.21 7.29 7.06 7.15 1365500 1.56% ULCC Stock Predictions
UMBF 80.37 81.01 80.05 80.68 144300 0.81% UMBF Stock Predictions
URG 1.60 1.67 1.60 1.63 2205700 1.88% URG Stock Predictions
UUUU 6.45 6.77 6.39 6.66 3510500 5.38% UUUU Stock Predictions
VERI 1.91 2.20 1.85 2.14 656000 15.68% VERI Stock Predictions
VFC 15.71 16.18 15.61 16.07 6708300 3.68% VFC Stock Predictions
VGZ 0.33 0.35 0.33 0.34 205500 3.03% VGZ Stock Predictions
VRDN 19.48 19.98 18.60 19.61 776400 1.76% VRDN Stock Predictions
VVOS 4.95 5.01 4.84 4.92 70000 0.20% VVOS Stock Predictions
WMB 34.89 35.08 34.55 35.04 8672200 0.92% WMB Stock Predictions
WOW 4.14 4.18 3.91 4.04 545000 -3.81% WOW Stock Predictions
WU 12.82 12.95 12.74 12.92 4137800 0.94% WU Stock Predictions
WWD 138.66 138.68 136.51 137.67 346200 -0.52% WWD Stock Predictions
WWR 0.50 0.52 0.50 0.52 167600 4.00% WWR Stock Predictions
XEL 58.14 58.59 58.01 58.28 5752500 0.40% XEL Stock Predictions
XPL 0.43 0.53 0.43 0.53 112900 1.92% XPL Stock Predictions
ZION 38.86 39.24 38.34 38.68 1785800 0.68% ZION Stock Predictions
ZYXI 12.83 13.77 12.83 13.74 395400 7.18% ZYXI Stock Predictions



Commercial Banks Stocks

Advanced stock screener
Scan for strong stocks
Never miss a profitable trade
$29.99/Month FREE
Limited Time Only

Free Signup





Top 2 Dividend Stocks
Best Weekly Dividend Stocks




MACD Screener



RSI Screener

Moving Average Screener

Penny Stock Screener

Candlestick Screener

Stock Gainers & Losers

Swing Trading Strategies