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 (%)
Oct 30, 2009 2.650 2.680 2.600 2.680 2,713 -0.09(-3.25%)
Oct 29, 2009 2.790 2.790 2.660 2.770 18,850 +0.32(+13.06%)
Oct 28, 2009 2.770 2.780 2.450 2.450 2,713 -0.35(-12.50%)
Oct 27, 2009 2.760 2.800 2.760 2.800 1,400 -0.06(-2.10%)
Oct 26, 2009 2.780 2.970 2.700 2.860 8,890 -0.14(-4.67%)
Oct 23, 2009 3.020 3.170 3.000 3.000 34,350 -0.10(-3.23%)
Oct 22, 2009 3.010 3.170 2.950 3.100 11,844 -0.01(-0.33%)
Oct 21, 2009 3.020 3.150 3.000 3.110 6,071 -0.04(-1.33%)
Oct 20, 2009 3.160 3.160 3.150 3.152 5,329 -0.03(-0.86%)
Oct 19, 2009 3.170 3.179 3.150 3.179 1,609 -0.10(-3.17%)
Oct 16, 2009 3.100 3.290 3.000 3.284 6,692 +0.11(+3.46%)
Oct 15, 2009 3.150 3.190 3.150 3.174 6,724 -0.07(-2.03%)
Oct 14, 2009 3.070 3.240 3.070 3.240 2,584 -0.01(-0.31%)
Oct 13, 2009 3.240 3.250 3.230 3.250 3,370 +0.10(+3.17%)
Oct 12, 2009 3.150 3.150 3.150 3.150 9,100 +0.05(+1.61%)
Oct 09, 2009 3.100 3.300 2.905 3.100 7,100 -0.05(-1.45%)
Oct 08, 2009 2.900 3.150 2.900 3.146 41,743 +0.10(+3.13%)
Oct 07, 2009 3.040 3.050 2.810 3.050 12,451 +0.01(+0.33%)
Oct 06, 2009 3.150 3.150 3.040 3.040 3,796 -0.25(-7.60%)
Oct 05, 2009 3.280 3.300 3.280 3.290 1,100 +0.09(+2.81%)
Oct 02, 2009 2.850 3.260 2.850 3.200 4,395 +0.10(+3.23%)
Oct 01, 2009 3.100 3.100 3.100 3.100 2,020 -0.20(-6.06%)
Sep 30, 2009 2.900 3.300 2.900 3.300 8,300 +0.03(+0.92%)
Sep 29, 2009 3.100 3.270 2.990 3.270 14,819 +0.14(+4.47%)
Sep 28, 2009 3.130 3.130 3.130 3.130 200 -0.01(-0.32%)
Sep 25, 2009 3.150 3.190 3.110 3.140 5,954 -0.31(-8.98%)
Sep 24, 2009 3.320 3.450 3.210 3.450 1,090 -0.10(-2.82%)
Sep 22, 2009 3.300 3.550 3.550 3.550 10,100 +0.26(+7.90%)
Sep 21, 2009 3.170 3.290 3.170 3.290 18,437 +0.14(+4.44%)
Sep 18, 2009 3.100 3.210 3.100 3.150 10,289 -0.14(-4.26%)
Sep 17, 2009 3.160 3.290 3.150 3.290 23,477 +0.13(+4.11%)
Sep 16, 2009 3.160 3.350 3.000 3.160 48,902 +0.00(+0.00%)
Sep 15, 2009 3.140 3.290 3.140 3.160 16,029 +0.01(+0.32%)
Sep 14, 2009 3.100 3.155 3.100 3.150 4,700 -0.08(-2.48%)
Sep 11, 2009 3.140 3.240 2.940 3.230 5,576 +0.08(+2.54%)
Sep 10, 2009 2.980 3.150 2.980 3.150 581 -0.06(-1.79%)
Sep 09, 2009 3.207 3.207 3.207 3.207 162 +0.04(+1.18%)
Sep 08, 2009 3.048 3.170 3.048 3.170 941 -0.05(-1.55%)
Sep 04, 2009 3.240 3.250 3.150 3.220 6,913 -0.01(-0.31%)
Sep 03, 2009 3.150 3.230 2.960 3.230 7,825 +0.05(+1.57%)
Sep 02, 2009 3.160 3.190 3.070 3.180 7,800 +0.18(+6.00%)
Sep 01, 2009 3.030 3.060 2.750 3.000 17,510 -0.25(-7.69%)
Aug 31, 2009 2.930 3.250 2.800 3.250 3,579 +0.24(+7.97%)
Aug 28, 2009 2.945 3.010 2.930 3.010 19,023 -0.14(-4.44%)
Aug 27, 2009 3.250 3.250 3.150 3.150 900 -0.15(-4.55%)
Aug 26, 2009 2.965 3.300 2.920 3.300 29,011 +0.33(+11.11%)
Aug 25, 2009 3.060 3.110 2.970 2.970 3,604 -0.12(-3.95%)
Aug 24, 2009 3.130 3.130 3.092 3.092 849 -0.03(-0.85%)
Aug 21, 2009 3.100 3.119 3.052 3.119 2,803 -0.12(-3.74%)
Aug 20, 2009 3.100 3.240 3.100 3.240 1,100 +0.15(+4.85%)
Aug 19, 2009 3.090 3.120 2.920 3.090 16,354 -0.04(-1.28%)
Aug 18, 2009 3.130 3.130 3.130 3.130 252 -0.03(-0.95%)
Aug 17, 2009 3.100 3.160 3.100 3.160 235 +0.04(+1.28%)
Aug 14, 2009 3.090 3.200 3.010 3.120 3,309 -0.08(-2.50%)
Aug 13, 2009 3.200 3.210 3.100 3.200 16,778 -0.03(-0.93%)
Aug 12, 2009 3.250 3.339 3.230 3.230 700 -0.06(-1.82%)
Aug 11, 2009 3.140 3.290 3.140 3.290 1,100 +0.14(+4.44%)
Aug 10, 2009 3.060 3.150 3.040 3.150 4,749 +0.02(+0.67%)
Aug 07, 2009 3.090 3.150 3.000 3.129 50,266 +0.01(+0.29%)
Aug 06, 2009 3.090 3.120 3.080 3.120 6,074 +0.02(+0.65%)
Aug 05, 2009 3.000 3.100 3.000 3.100 2,200 -0.05(-1.59%)
Aug 04, 2009 3.110 3.150 3.110 3.150 500 +0.01(+0.32%)
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.