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

Pure Cycle Corp (NQ: PCYO )

9.300 UNCHANGED
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 (%)
May 31, 2018 9.800 9.800 9.150 9.350 30,021 -0.50(-5.08%)
May 30, 2018 9.650 9.900 9.650 9.850 22,935 +0.30(+3.14%)
May 29, 2018 9.250 9.600 9.250 9.550 10,496 +0.15(+1.60%)
May 25, 2018 9.400 9.400 9.400 0 +0.15(+1.62%)
May 24, 2018 9.750 9.750 9.100 9.250 30,414 -0.45(-4.64%)
May 23, 2018 9.550 9.800 9.520 9.700 16,862 +0.20(+2.11%)
May 22, 2018 9.800 9.800 9.400 9.500 18,005 -0.35(-3.55%)
May 21, 2018 9.800 9.850 9.750 9.850 17,234 +0.05(+0.51%)
May 18, 2018 9.900 9.900 9.700 9.800 16,180 +0.00(+0.00%)
May 17, 2018 9.700 9.800 9.550 9.800 5,921 +0.15(+1.55%)
May 16, 2018 9.600 9.750 9.550 9.650 12,287 +0.10(+1.05%)
May 15, 2018 9.650 9.800 9.550 9.550 12,686 -0.05(-0.52%)
May 14, 2018 9.700 9.750 9.600 9.600 6,156 +0.00(+0.00%)
May 11, 2018 9.800 9.800 9.550 9.600 8,568 -0.15(-1.54%)
May 10, 2018 9.800 9.866 9.700 9.750 10,314 -0.05(-0.51%)
May 09, 2018 9.490 9.850 9.450 9.800 39,256 +0.25(+2.62%)
May 08, 2018 9.350 9.550 9.250 9.550 18,010 +0.10(+1.06%)
May 07, 2018 9.200 9.500 9.200 9.450 13,328 +0.15(+1.61%)
May 04, 2018 9.050 9.400 9.030 9.300 14,200 +0.15(+1.64%)
May 03, 2018 9.100 9.200 9.000 9.150 12,434 -0.15(-1.61%)
May 02, 2018 9.050 9.340 9.050 9.300 8,487 +0.25(+2.76%)
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.