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 (%)
Sep 30, 2016 5.720 5.880 5.720 5.740 77,633 +0.05(+0.88%)
Sep 29, 2016 5.660 5.725 5.610 5.690 31,904 +0.03(+0.53%)
Sep 28, 2016 5.600 5.680 5.590 5.660 71,204 +0.10(+1.79%)
Sep 27, 2016 5.219 5.600 5.219 5.561 38,318 +0.09(+1.66%)
Sep 26, 2016 5.310 5.470 5.230 5.470 35,446 +0.08(+1.48%)
Sep 23, 2016 4.980 5.450 4.950 5.390 234,465 +0.40(+8.02%)
Sep 22, 2016 5.029 5.030 4.880 4.990 62,576 -0.06(-1.19%)
Sep 21, 2016 5.030 5.050 4.820 5.050 153,581 +0.00(+0.00%)
Sep 20, 2016 5.030 5.050 5.030 5.050 26,019 +0.00(+0.00%)
Sep 19, 2016 5.040 5.050 5.000 5.050 10,948 +0.00(+0.00%)
Sep 16, 2016 5.060 5.070 5.000 5.050 57,154 -0.01(-0.20%)
Sep 15, 2016 5.070 5.250 5.010 5.060 40,838 -0.07(-1.36%)
Sep 14, 2016 4.700 5.170 4.700 5.130 149,211 +0.46(+9.85%)
Sep 13, 2016 4.760 4.829 4.670 4.670 22,648 -0.14(-2.91%)
Sep 12, 2016 4.745 4.910 4.710 4.810 13,401 +0.15(+3.22%)
Sep 09, 2016 4.640 4.770 4.640 4.660 18,262 -0.17(-3.52%)
Sep 08, 2016 4.980 5.000 4.780 4.830 27,930 -0.11(-2.23%)
Sep 07, 2016 4.910 5.050 4.800 4.940 165,501 -0.01(-0.20%)
Sep 06, 2016 4.900 4.960 4.850 4.950 96,887 +0.08(+1.64%)
Sep 02, 2016 4.760 4.870 4.870 4.870 114,700 +0.10(+2.10%)
Sep 01, 2016 4.790 4.850 4.750 4.770 28,544 -0.07(-1.45%)
Aug 31, 2016 4.620 4.850 4.590 4.840 125,178 +0.27(+5.91%)
Aug 30, 2016 4.680 4.680 4.550 4.570 8,399 -0.12(-2.56%)
Aug 29, 2016 4.650 4.700 4.620 4.690 23,555 +0.05(+1.08%)
Aug 26, 2016 4.670 4.670 4.550 4.640 15,450 +0.04(+0.87%)
Aug 25, 2016 4.630 4.634 4.590 4.600 13,557 -0.02(-0.43%)
Aug 24, 2016 4.571 4.700 4.571 4.620 12,983 -0.06(-1.28%)
Aug 23, 2016 4.680 4.710 4.644 4.680 25,337 +0.00(+0.00%)
Aug 22, 2016 4.520 4.700 4.520 4.680 11,489 +0.03(+0.65%)
Aug 19, 2016 4.600 4.655 4.540 4.650 19,371 +0.04(+0.87%)
Aug 18, 2016 4.540 4.643 4.530 4.610 7,495 +0.05(+1.10%)
Aug 17, 2016 4.630 4.680 4.560 4.560 22,661 -0.03(-0.65%)
Aug 16, 2016 4.630 4.650 4.575 4.590 9,633 -0.01(-0.22%)
Aug 15, 2016 4.590 4.650 4.590 4.600 7,914 +0.00(+0.00%)
Aug 12, 2016 4.600 4.640 4.580 4.600 5,703 -0.05(-1.08%)
Aug 11, 2016 4.640 4.657 4.600 4.650 26,369 +0.03(+0.65%)
Aug 10, 2016 4.640 4.650 4.620 4.620 8,222 +0.06(+1.32%)
Aug 09, 2016 4.570 4.660 4.550 4.560 2,374 +0.06(+1.33%)
Aug 08, 2016 4.560 4.666 4.500 4.500 9,043 -0.10(-2.17%)
Aug 05, 2016 4.590 4.620 4.590 4.600 4,874 +0.00(+0.00%)
Aug 04, 2016 4.574 4.640 4.550 4.600 4,723 -0.06(-1.29%)
Aug 03, 2016 4.450 4.660 4.450 4.660 2,350 +0.15(+3.32%)
Aug 02, 2016 4.600 4.603 4.500 4.510 10,646 -0.12(-2.59%)
Aug 01, 2016 4.640 4.660 4.610 4.630 5,789 +0.03(+0.65%)
Jul 29, 2016 4.640 4.660 4.600 4.600 2,882 +0.07(+1.55%)
Jul 28, 2016 4.460 4.630 4.460 4.530 18,728 +0.06(+1.34%)
Jul 27, 2016 4.520 4.570 4.460 4.470 7,153 +0.01(+0.22%)
Jul 26, 2016 4.460 4.560 4.460 4.460 8,139 +0.01(+0.22%)
Jul 25, 2016 4.510 4.515 4.400 4.450 7,159 -0.07(-1.55%)
Jul 22, 2016 4.450 4.600 4.450 4.520 3,590 +0.02(+0.44%)
Jul 21, 2016 4.570 4.570 4.500 4.500 563 -0.05(-1.10%)
Jul 20, 2016 4.450 4.576 4.450 4.550 2,184 +0.08(+1.79%)
Jul 19, 2016 4.450 4.470 4.450 4.470 3,258 +0.01(+0.22%)
Jul 18, 2016 4.460 4.500 4.460 4.460 17,157 +0.06(+1.36%)
Jul 15, 2016 4.470 4.504 4.340 4.400 25,867 -0.02(-0.45%)
Jul 14, 2016 4.540 4.540 4.420 4.420 21,246 -0.09(-2.00%)
Jul 13, 2016 4.550 4.560 4.500 4.510 8,220 -0.05(-1.10%)
Jul 12, 2016 4.560 4.655 4.560 4.560 4,766 +0.04(+0.88%)
Jul 11, 2016 4.600 4.660 4.520 4.520 8,651 -0.07(-1.53%)
Jul 08, 2016 4.724 4.740 4.590 4.590 19,234 -0.09(-1.92%)
Jul 07, 2016 4.667 4.730 4.667 4.680 10,993 +0.03(+0.65%)
Jul 05, 2016 4.740 4.790 4.650 4.650 21,484 -0.11(-2.31%)
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.