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

Pure Cycle Corp (NQ: PCYO )

9.450 -0.160 (-1.66%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 14, 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 (%)
May 31, 2005 7.550 7.850 7.550 7.790 8,888 +0.36(+4.85%)
May 27, 2005 7.350 7.430 7.350 7.430 536 +0.03(+0.41%)
May 26, 2005 7.300 7.440 7.300 7.400 1,210 -0.07(-0.94%)
May 25, 2005 7.250 7.508 7.250 7.470 57,604 -0.10(-1.32%)
May 24, 2005 7.419 7.570 7.370 7.570 1,500 +0.22(+2.99%)
May 23, 2005 7.240 7.350 7.200 7.350 1,000 +0.19(+2.65%)
May 20, 2005 7.081 7.160 7.081 7.160 800 -0.04(-0.56%)
May 19, 2005 7.210 7.262 7.050 7.200 5,950 -0.05(-0.69%)
May 18, 2005 7.150 7.840 7.150 7.250 8,400 +0.05(+0.69%)
May 17, 2005 6.700 7.240 6.700 7.200 8,457 +0.21(+3.00%)
May 16, 2005 7.050 7.300 3.060 6.990 75,575 -0.26(-3.59%)
May 13, 2005 7.850 7.850 7.100 7.250 8,915 +0.00(+0.00%)
May 12, 2005 7.850 7.850 7.230 7.250 123,000 +0.08(+1.12%)
May 11, 2005 7.170 7.170 7.170 7.170 2,479 +0.00(+0.00%)
May 10, 2005 7.070 7.290 7.061 7.170 1,400 -0.04(-0.55%)
May 09, 2005 7.290 7.300 7.100 7.210 3,000 -0.02(-0.28%)
May 06, 2005 7.200 7.230 7.050 7.230 1,030 +0.00(+0.00%)
May 05, 2005 7.390 7.520 7.000 7.230 4,500 -0.02(-0.28%)
May 04, 2005 7.590 7.610 7.200 7.250 161,900 -0.33(-4.35%)
May 03, 2005 7.580 7.580 7.580 7.580 0 +0.00(+0.00%)
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.