Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Cycle Corp (NQ: PCYO )

9.300 +0.100 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.700 8.700 8.538 8.650 18,942 -0.05(-0.57%)
Jan 30, 2018 8.650 8.750 8.650 8.700 18,166 +0.05(+0.58%)
Jan 29, 2018 8.700 8.700 8.650 8.650 7,258 -0.05(-0.57%)
Jan 26, 2018 8.700 8.740 8.550 8.700 15,028 +0.00(+0.00%)
Jan 25, 2018 8.850 8.850 8.650 8.700 27,229 -0.15(-1.69%)
Jan 24, 2018 8.850 8.950 8.850 8.850 20,470 -0.05(-0.56%)
Jan 23, 2018 8.800 8.900 8.770 8.900 59,583 +0.15(+1.71%)
Jan 22, 2018 8.650 8.750 8.640 8.750 28,281 +0.10(+1.16%)
Jan 19, 2018 8.750 8.750 8.550 8.650 75,686 -0.10(-1.14%)
Jan 18, 2018 8.700 8.750 8.650 8.750 16,912 +0.00(+0.00%)
Jan 17, 2018 8.700 8.750 8.500 8.750 17,444 +0.15(+1.74%)
Jan 16, 2018 8.550 8.600 8.488 8.600 26,202 +0.05(+0.58%)
Jan 12, 2018 8.550 8.550 8.550 0 -0.05(-0.58%)
Jan 11, 2018 8.500 8.600 8.500 8.600 12,765 +0.05(+0.58%)
Jan 10, 2018 8.600 8.600 8.350 8.550 14,828 +0.00(+0.00%)
Jan 09, 2018 8.650 8.650 8.405 8.550 20,667 -0.10(-1.16%)
Jan 08, 2018 8.350 8.700 8.350 8.650 46,525 +0.30(+3.59%)
Jan 05, 2018 8.300 8.450 8.300 8.350 24,815 +0.05(+0.60%)
Jan 04, 2018 8.300 8.400 8.250 8.300 15,048 +0.00(+0.00%)
Jan 03, 2018 8.300 8.425 8.250 8.300 26,838 -0.05(-0.60%)
Jan 02, 2018 8.450 8.450 8.300 8.350 12,160 +0.00(+0.00%)
Dec 29, 2017 8.350 8.350 8.350 0 -0.10(-1.18%)
Dec 28, 2017 8.500 8.600 8.450 8.450 18,272 -0.05(-0.59%)
Dec 27, 2017 8.300 8.600 8.300 8.500 30,853 +0.25(+3.03%)
Dec 26, 2017 8.300 8.399 8.250 8.250 7,799 +0.00(+0.00%)
Dec 22, 2017 8.500 8.500 8.250 8.250 33,760 -0.15(-1.79%)
Dec 21, 2017 8.300 8.500 8.250 8.400 28,784 +0.15(+1.82%)
Dec 20, 2017 8.500 8.550 8.250 8.250 59,767 -0.25(-2.94%)
Dec 19, 2017 7.850 8.450 7.750 8.500 67,760 +0.70(+8.97%)
Dec 18, 2017 8.050 8.100 7.650 7.800 22,894 -0.10(-1.27%)
Dec 15, 2017 7.650 8.000 7.360 7.900 80,777 +0.20(+2.60%)
Dec 14, 2017 7.800 8.000 7.600 7.700 20,914 -0.10(-1.28%)
Dec 13, 2017 7.450 7.850 7.450 7.800 36,568 +0.35(+4.70%)
Dec 12, 2017 7.700 7.800 7.450 7.450 27,127 -0.20(-2.61%)
Dec 11, 2017 7.600 7.740 7.500 7.650 37,042 +0.00(+0.00%)
Dec 08, 2017 7.400 7.750 7.300 7.650 47,378 +0.30(+4.08%)
Dec 07, 2017 7.100 7.450 7.100 7.350 67,879 +0.25(+3.52%)
Dec 06, 2017 6.950 7.200 6.950 7.100 45,050 +0.20(+2.90%)
Dec 05, 2017 6.650 7.000 6.650 6.900 51,271 +0.25(+3.76%)
Dec 04, 2017 6.750 6.750 6.650 6.650 36,864 -0.10(-1.48%)
Dec 01, 2017 6.850 6.900 6.700 6.750 60,340 -0.20(-2.88%)
Nov 30, 2017 7.050 7.100 6.950 6.950 27,721 -0.05(-0.71%)
Nov 29, 2017 7.000 7.050 6.900 7.000 66,042 -0.05(-0.71%)
Nov 28, 2017 7.000 7.050 6.855 7.050 82,155 +0.05(+0.71%)
Nov 27, 2017 7.050 7.075 6.900 7.000 77,449 -0.20(-2.78%)
Nov 24, 2017 7.000 7.200 7.000 7.200 24,487 +0.25(+3.60%)
Nov 22, 2017 7.050 7.050 6.950 6.950 143,477 -0.05(-0.71%)
Nov 21, 2017 7.100 7.100 6.950 7.000 106,520 -0.05(-0.71%)
Nov 20, 2017 7.050 7.081 7.000 7.050 12,286 +0.05(+0.71%)
Nov 17, 2017 7.100 7.150 6.855 7.000 27,188 -0.10(-1.41%)
Nov 16, 2017 7.100 7.200 7.000 7.100 88,644 +0.05(+0.71%)
Nov 15, 2017 7.050 7.200 7.045 7.050 67,263 +0.00(+0.00%)
Nov 14, 2017 7.050 7.120 7.000 7.050 19,873 -0.05(-0.70%)
Nov 13, 2017 7.100 7.250 7.000 7.100 27,836 -0.10(-1.39%)
Nov 10, 2017 7.350 7.420 7.200 7.200 12,649 -0.15(-2.04%)
Nov 09, 2017 7.400 7.450 7.350 7.350 15,130 +0.00(+0.00%)
Nov 08, 2017 7.250 7.450 7.250 7.350 22,572 +0.05(+0.68%)
Nov 07, 2017 7.400 7.550 7.200 7.300 29,843 -0.15(-2.01%)
Nov 06, 2017 7.400 7.550 7.255 7.450 35,414 +0.10(+1.36%)
Nov 03, 2017 7.400 7.500 7.300 7.350 28,014 +0.00(+0.00%)
Nov 02, 2017 7.450 7.550 7.300 7.350 52,186 -0.05(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.