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.

9/30/2022

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 2.15 2.15 2.01 2.06 21800 -3.74% ABIO Stock Predictions
ADES 2.75 2.87 2.73 2.73 68400 -2.15% ADES Stock Predictions
AEIS 78.60 80.63 77.14 77.41 207200 -3.33% AEIS Stock Predictions
ALRS 22.08 22.50 21.86 22.10 42300 0.14% ALRS Stock Predictions
AM 9.15 9.26 9.07 9.18 4061700 -0.33% AM Stock Predictions
AMPE 0.06 0.06 0.06 0.06 3027000 0.00% AMPE Stock Predictions
ANGI 3.01 3.02 2.89 2.95 1484800 -1.99% ANGI Stock Predictions
AR 29.75 31.04 29.75 30.53 6293800 0.66% AR Stock Predictions
ARCH 121.00 122.67 117.47 118.60 546300 -3.04% ARCH Stock Predictions
ARW 93.06 94.74 92.13 92.19 624900 -0.90% ARW Stock Predictions
AUMN 0.24 0.26 0.24 0.26 439400 4.00% AUMN Stock Predictions
AUUD 1.25 1.39 1.25 1.33 11800 6.40% AUUD Stock Predictions
AVB 183.26 185.41 181.56 184.19 1123300 1.48% AVB Stock Predictions
AXR 11.47 11.47 11.25 11.28 3600 -0.18% AXR Stock Predictions
AYTU 0.19 0.19 0.18 0.19 1637800 5.56% AYTU Stock Predictions
BALY 19.85 20.43 19.62 19.76 274300 -1.45% BALY Stock Predictions
BBCP 6.53 6.65 6.45 6.45 73900 -2.12% BBCP Stock Predictions
BBIO 10.17 10.84 9.92 9.94 1947700 -2.55% BBIO Stock Predictions
BCML 17.99 17.99 17.56 17.58 55600 -1.95% BCML Stock Predictions
BDSX 1.32 1.41 1.25 1.27 143900 -5.93% BDSX Stock Predictions
BKH 69.58 69.58 67.64 67.73 536700 -2.05% BKH Stock Predictions
BOKF 88.33 90.00 87.83 88.86 267200 0.70% BOKF Stock Predictions
BOOM 15.54 17.00 15.31 15.98 322600 2.24% BOOM Stock Predictions
BRY 7.58 7.66 7.47 7.50 1901700 -1.96% BRY Stock Predictions
CASS 35.20 35.59 34.56 34.69 46500 -1.64% CASS Stock Predictions
CBSH 66.86 67.62 66.03 66.16 519500 -0.76% CBSH Stock Predictions
CCS 42.96 44.03 42.66 42.78 250900 -0.90% CCS Stock Predictions
CLVS 1.16 1.23 1.13 1.19 1129500 2.59% CLVS Stock Predictions
CNTY 6.72 6.89 6.50 6.56 64900 -1.50% CNTY Stock Predictions
CONN 7.58 7.61 7.01 7.08 473600 -8.17% CONN Stock Predictions
CONX 9.99 10.00 9.99 10.00 215800 0.10% CONX Stock Predictions
CROX 67.94 71.41 65.25 68.66 1650200 -4.11% CROX Stock Predictions
CRU 9.95 9.96 9.95 9.96 93600 -0.10% CRU Stock Predictions
CSGS 53.76 54.22 52.84 52.88 196700 -1.87% CSGS Stock Predictions
DCP 37.40 37.81 37.37 37.57 704900 0.56% DCP Stock Predictions
DHX 5.26 5.56 5.26 5.38 177000 1.32% DHX Stock Predictions
DISH 14.18 14.47 13.81 13.83 4704300 -2.19% DISH Stock Predictions
DVA 84.31 85.37 82.70 82.77 502400 -1.42% DVA Stock Predictions
ENSG 81.25 82.00 79.42 79.50 401800 -1.79% ENSG Stock Predictions
ENSV 1.33 1.38 1.26 1.29 49900 -5.84% ENSV Stock Predictions
EPD 23.69 24.17 23.60 23.78 5234500 -0.25% EPD Stock Predictions
ERF 14.00 14.46 13.79 14.17 1406600 -0.56% ERF Stock Predictions
EWTX 9.64 10.53 9.52 9.84 263000 2.50% EWTX Stock Predictions
FCX 27.85 28.42 27.29 27.33 16107800 -2.98% FCX Stock Predictions
FLL 5.63 5.86 5.54 5.62 62500 -1.40% FLL Stock Predictions
FPI 12.48 12.75 12.48 12.67 558500 1.93% FPI Stock Predictions
GAIA 2.54 2.55 2.43 2.43 30700 -4.71% GAIA Stock Predictions
GATO 2.54 2.73 2.53 2.68 349600 3.47% GATO Stock Predictions
GBCI 49.75 50.56 49.03 49.13 414000 -0.65% GBCI Stock Predictions
GEVO 2.28 2.35 2.24 2.28 5487400 0.00% GEVO Stock Predictions
GIIX 9.87 9.88 9.87 9.87 42700 0.00% GIIX Stock Predictions
GORO 1.64 1.70 1.61 1.65 622700 0.61% GORO Stock Predictions
GRWG 3.58 3.72 3.49 3.50 652700 -3.05% GRWG Stock Predictions
GSEV 9.85 9.86 9.82 9.86 72500 0.10% GSEV Stock Predictions
GTES 9.92 10.11 9.76 9.76 547700 -1.61% GTES Stock Predictions
GTIM 2.20 2.27 2.12 2.17 43500 -0.46% GTIM Stock Predictions
GTPA 9.83 9.83 9.82 9.83 382500 0.10% GTPA Stock Predictions
GTPB 9.82 9.82 9.82 9.82 56600 0.00% GTPB Stock Predictions
HAFC 23.62 24.12 23.54 23.68 188100 0.04% HAFC Stock Predictions
HP 36.98 37.98 36.21 36.97 894600 -1.49% HP Stock Predictions
HSKA 73.82 76.91 71.88 72.92 111300 -1.73% HSKA Stock Predictions
HTLF 43.93 44.49 43.25 43.36 99900 -1.03% HTLF Stock Predictions
HYMC 0.59 0.63 0.58 0.60 3075600 0.00% HYMC Stock Predictions
INNV 6.00 6.35 5.87 5.88 57100 -3.45% INNV Stock Predictions
IOSP 86.35 88.46 85.64 85.67 132900 -0.67% IOSP Stock Predictions
IPI 39.18 40.45 38.82 39.57 205500 0.20% IPI Stock Predictions
KBH 25.89 26.33 25.56 25.92 1737700 -0.27% KBH Stock Predictions
KERN 0.09 0.09 0.09 0.09 2972000 0.00% KERN Stock Predictions
LAZY 13.40 13.55 13.11 13.50 59600 2.97% LAZY Stock Predictions
LBRT 12.48 12.92 12.42 12.68 1412400 0.00% LBRT Stock Predictions
LGIH 81.30 83.62 80.55 81.37 213100 -0.20% LGIH Stock Predictions
LILA 6.29 6.48 6.18 6.19 411600 -0.96% LILA Stock Predictions
LIVE 24.78 25.70 24.78 25.05 2700 -1.76% LIVE Stock Predictions
LUV 31.35 31.61 30.79 30.84 6902600 -2.53% LUV Stock Predictions
LWLG 7.35 8.06 7.08 7.34 833900 0.00% LWLG Stock Predictions
MAXR 18.17 19.26 18.17 18.72 978100 2.13% MAXR Stock Predictions
MCRI 56.15 57.73 55.88 56.14 78900 -0.64% MCRI Stock Predictions
MDC 27.93 28.32 27.40 27.42 748400 -2.18% MDC Stock Predictions
MLAB 143.56 147.19 140.55 140.83 43600 -1.27% MLAB Stock Predictions
MNRL 24.76 24.98 24.31 24.67 595500 -1.04% MNRL Stock Predictions
MODV 100.80 104.04 99.67 99.68 79400 -1.79% MODV Stock Predictions
MOFG 27.86 28.05 27.27 27.29 29500 -1.87% MOFG Stock Predictions
MTH 71.43 71.79 70.16 70.27 360200 -1.62% MTH Stock Predictions
MTN 214.61 220.85 212.47 215.64 741200 0.98% MTN Stock Predictions
MTR 12.40 13.33 12.39 12.62 22500 -2.55% MTR Stock Predictions
MVO 12.10 12.56 11.80 12.46 46600 2.98% MVO Stock Predictions
MXC 15.59 16.46 15.59 16.22 1600 4.24% MXC Stock Predictions
MYFW 25.00 25.00 24.64 24.65 23800 -1.00% MYFW Stock Predictions
MYRG 85.68 87.51 84.65 84.73 148800 -0.81% MYRG Stock Predictions
NBHC 37.30 37.79 36.96 36.99 172900 -0.70% NBHC Stock Predictions
NCMI 0.74 0.74 0.65 0.65 573300 -7.14% NCMI Stock Predictions
NDLS 4.75 4.86 4.65 4.70 293300 -1.05% NDLS Stock Predictions
NEM 41.78 42.73 41.54 42.03 12609800 0.65% NEM Stock Predictions
NGVC 10.98 10.98 10.50 10.79 104900 -1.37% NGVC Stock Predictions
NS 13.42 13.69 13.34 13.50 525300 0.67% NS Stock Predictions
OKE 51.82 52.27 51.03 51.24 3876700 -1.42% OKE Stock Predictions
OPBK 11.18 11.19 11.00 11.12 15700 -0.54% OPBK Stock Predictions
OVV 44.87 46.61 44.30 46.00 4498600 1.05% OVV Stock Predictions
PACW 22.74 23.24 22.58 22.60 1926700 -0.44% PACW Stock Predictions
PCB 18.46 18.67 18.06 18.07 53500 -1.63% PCB Stock Predictions
PCYO 8.61 8.70 8.34 8.35 49600 -3.47% PCYO Stock Predictions
PDCE 57.05 59.26 56.30 57.79 1046700 -0.09% PDCE Stock Predictions
PED 1.05 1.07 1.01 1.01 305800 -0.98% PED Stock Predictions
PENN 27.10 28.13 26.60 27.51 3319300 0.77% PENN Stock Predictions
PING 28.16 28.18 28.07 28.07 2521900 -0.35% PING Stock Predictions
PLTR 8.01 8.50 7.97 8.13 47338700 0.62% PLTR Stock Predictions
PMCB 2.40 2.47 2.40 2.40 22100 0.00% PMCB Stock Predictions
PMTS 15.30 16.05 15.22 15.76 10800 1.81% PMTS Stock Predictions
PNTG 10.75 11.13 10.38 10.41 203300 -3.25% PNTG Stock Predictions
PPC 23.27 23.75 22.98 23.02 655800 -0.90% PPC Stock Predictions
PRDO 10.48 10.61 10.30 10.30 484800 -1.81% PRDO Stock Predictions
PTEN 11.62 11.92 11.39 11.68 2747100 -1.35% PTEN Stock Predictions
RCEL 5.44 5.53 5.26 5.27 50200 -4.01% RCEL Stock Predictions
RGLD 92.40 95.30 92.29 93.82 545500 0.97% RGLD Stock Predictions
RIOT 6.96 7.64 6.88 7.01 12699200 -1.13% RIOT Stock Predictions
RMAX 18.41 18.92 18.26 18.91 341900 3.05% RMAX Stock Predictions
RMCF 6.06 6.06 6.01 6.01 2000 -1.15% RMCF Stock Predictions
RRGB 6.70 6.80 6.48 6.73 287400 0.15% RRGB Stock Predictions
SANW 0.70 0.78 0.70 0.73 47100 4.29% SANW Stock Predictions
SATS 16.46 16.93 16.44 16.47 296000 -0.30% SATS Stock Predictions
SM 37.09 38.11 36.76 37.61 1504000 -0.45% SM Stock Predictions
SMLP 14.36 15.44 14.36 15.02 15000 3.51% SMLP Stock Predictions
SMPL 32.10 32.66 31.95 31.99 1254700 -0.37% SMPL Stock Predictions
SRT 3.27 3.34 3.00 3.00 75400 -8.81% SRT Stock Predictions
STKS 6.80 6.92 6.63 6.64 57800 -1.78% STKS Stock Predictions
SUM 24.35 24.88 23.94 23.96 763700 -1.28% SUM Stock Predictions
TBK 54.54 56.36 53.96 54.35 203100 -0.26% TBK Stock Predictions
TITN 27.57 29.17 27.57 28.26 265600 1.76% TITN Stock Predictions
TMHC 23.75 23.91 23.29 23.32 1558700 -1.56% TMHC Stock Predictions
TPH 15.30 15.49 15.09 15.11 798200 -1.56% TPH Stock Predictions
TROW 107.38 107.98 104.90 105.01 2098600 -2.22% TROW Stock Predictions
TTEC 45.42 45.99 44.25 44.31 155100 -2.06% TTEC Stock Predictions
UEC 3.53 3.67 3.45 3.50 10004200 -1.96% UEC Stock Predictions
UGRO 2.78 2.98 2.76 2.79 104600 1.09% UGRO Stock Predictions
ULCC 9.81 10.03 9.69 9.70 715400 -1.92% ULCC Stock Predictions
UMBF 85.05 86.57 84.02 84.29 183500 -1.04% UMBF Stock Predictions
URG 1.12 1.16 1.09 1.09 1281400 -3.54% URG Stock Predictions
UUUU 6.02 6.26 5.81 6.12 5413300 1.32% UUUU Stock Predictions
VERI 5.95 6.26 5.60 5.63 333700 -3.76% VERI Stock Predictions
VFC 30.02 30.81 29.32 29.91 8450600 -2.73% VFC Stock Predictions
VGZ 0.53 0.54 0.51 0.53 43400 0.00% VGZ Stock Predictions
VIVE 0.66 0.70 0.66 0.68 7200 -2.86% VIVE Stock Predictions
VRDN 19.68 20.62 19.68 20.51 1012500 2.86% VRDN Stock Predictions
VVOS 0.74 0.86 0.60 0.65 175800 -14.47% VVOS Stock Predictions
WFCF 9.92 9.95 9.28 9.61 4700 1.05% WFCF Stock Predictions
WMB 28.79 28.92 28.54 28.63 10985500 -1.14% WMB Stock Predictions
WOW 12.50 12.60 12.12 12.27 501400 -1.29% WOW Stock Predictions
WU 13.65 13.82 13.49 13.50 4919000 -0.44% WU Stock Predictions
WWD 80.54 82.39 80.00 80.26 327100 -0.66% WWD Stock Predictions
WWR 1.14 1.18 1.12 1.14 327900 1.79% WWR 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 50 Stocks
Top 10 Penny Stocks
Trade Alert +742% in 7 Days