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

Pure Cycle Corp (NQ: PCYO )

9.500 +0.270 (+2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2009 3.530 3.640 3.503 3.600 1,698 +0.03(+0.84%)
Jun 29, 2009 3.350 3.570 3.350 3.570 4,925 +0.13(+3.78%)
Jun 26, 2009 3.620 3.700 3.290 3.440 45,056 -0.20(-5.49%)
Jun 25, 2009 3.170 3.640 3.000 3.640 38,199 +0.54(+17.42%)
Jun 24, 2009 3.000 3.250 2.560 3.100 8,826 +0.12(+4.03%)
Jun 23, 2009 2.428 2.980 2.428 2.980 1,740 +0.01(+0.34%)
Jun 22, 2009 2.690 2.970 2.690 2.970 640 +0.07(+2.41%)
Jun 18, 2009 2.850 2.900 2.900 2.900 8,200 -0.01(-0.34%)
Jun 17, 2009 2.900 2.920 2.560 2.910 14,000 +0.01(+0.34%)
Jun 15, 2009 2.900 2.900 2.900 2.900 0 +0.01(+0.34%)
Jun 12, 2009 2.890 2.890 2.890 2.890 800 -0.08(-2.69%)
Jun 11, 2009 2.855 2.970 2.855 2.970 25,531 +0.07(+2.41%)
Jun 10, 2009 2.900 2.900 2.900 2.900 300 +0.00(+0.00%)
Jun 09, 2009 2.810 2.900 2.810 2.900 2,619 +0.00(+0.00%)
Jun 08, 2009 2.900 2.970 2.655 2.900 15,180 -0.04(-1.36%)
Jun 05, 2009 2.820 2.950 2.820 2.940 3,583 +0.14(+5.00%)
Jun 04, 2009 2.820 2.900 2.800 2.800 4,062 -0.03(-1.06%)
Jun 03, 2009 2.750 2.830 2.700 2.830 4,824 +0.08(+2.91%)
Jun 02, 2009 2.800 2.800 2.750 2.750 1,200 +0.01(+0.37%)
Jun 01, 2009 2.730 2.760 2.410 2.740 9,200 +0.04(+1.48%)
May 29, 2009 2.710 2.800 2.580 2.700 492,026 -0.01(-0.37%)
May 28, 2009 2.620 2.780 2.620 2.710 1,587 +0.11(+4.23%)
May 27, 2009 2.560 2.610 2.500 2.600 2,280 +0.13(+5.26%)
May 26, 2009 2.700 2.700 2.470 2.470 4,065 -0.27(-9.85%)
May 22, 2009 2.840 2.840 2.670 2.740 3,920 -0.13(-4.53%)
May 21, 2009 2.720 2.880 2.720 2.870 6,245 +0.12(+4.36%)
May 20, 2009 2.667 2.760 2.667 2.750 6,821 -0.07(-2.48%)
May 19, 2009 2.700 2.820 2.600 2.820 3,347 +0.10(+3.68%)
May 18, 2009 2.640 2.800 2.360 2.720 5,590 +0.01(+0.37%)
May 15, 2009 2.730 2.730 2.600 2.710 9,636 -0.10(-3.56%)
May 14, 2009 2.800 2.822 2.650 2.810 29,452 -0.01(-0.35%)
May 13, 2009 2.790 2.820 2.790 2.820 12,525 +0.05(+1.81%)
May 12, 2009 2.670 2.810 2.670 2.770 4,562 -0.06(-2.12%)
May 11, 2009 2.830 2.830 2.820 2.830 1,400 -0.03(-1.05%)
May 08, 2009 2.820 2.860 2.810 2.860 4,200 +0.01(+0.35%)
May 07, 2009 2.860 2.860 2.850 2.850 1,700 -0.07(-2.39%)
May 06, 2009 2.877 2.950 2.877 2.920 1,372 -0.06(-1.92%)
May 05, 2009 2.850 3.000 2.850 2.977 6,200 +0.17(+5.94%)
May 04, 2009 2.850 2.850 2.800 2.810 29,741 -0.04(-1.40%)
May 01, 2009 2.750 2.850 2.690 2.850 16,287 +0.00(+0.00%)
Apr 30, 2009 2.810 2.850 2.790 2.850 8,310 +0.03(+1.17%)
Apr 29, 2009 2.800 2.817 2.800 2.817 400 +0.03(+0.97%)
Apr 28, 2009 2.845 2.865 2.580 2.790 104,676 -0.03(-1.06%)
Apr 27, 2009 2.790 2.850 2.790 2.820 98,136 -0.04(-1.26%)
Apr 24, 2009 2.820 2.860 2.820 2.856 71,694 +0.01(+0.21%)
Apr 23, 2009 2.785 2.920 2.780 2.850 8,500 +0.03(+1.06%)
Apr 22, 2009 2.820 2.870 2.750 2.820 18,010 +0.02(+0.71%)
Apr 20, 2009 2.800 2.800 2.800 2.800 0 -0.20(-6.67%)
Apr 17, 2009 2.960 3.000 2.960 3.000 400 -0.03(-0.99%)
Apr 16, 2009 2.920 3.030 2.920 3.030 7,172 +0.06(+2.02%)
Apr 15, 2009 2.830 2.970 2.700 2.970 10,249 +0.01(+0.34%)
Apr 14, 2009 2.920 2.960 2.790 2.960 861 -0.01(-0.34%)
Apr 13, 2009 2.900 2.970 2.750 2.970 4,896 +0.11(+3.85%)
Apr 09, 2009 2.810 2.870 2.750 2.860 859,200 +0.01(+0.35%)
Apr 08, 2009 2.850 2.850 2.850 2.850 600 +0.06(+2.33%)
Apr 06, 2009 2.775 2.785 2.785 2.785 400 -0.08(-2.96%)
Apr 03, 2009 2.800 2.870 2.800 2.870 6,550 +0.01(+0.35%)
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.