Skip to main content

Pure Cycle Corp (NQ: PCYO )

9.130 -0.480 (-4.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.960 10.20 9.950 10.17 14,343 +0.13(+1.29%)
Jan 30, 2019 9.980 10.07 9.950 10.04 12,915 +0.09(+0.90%)
Jan 29, 2019 10.05 10.19 9.950 9.950 12,329 -0.11(-1.09%)
Jan 28, 2019 9.900 10.09 9.900 10.06 36,854 +0.21(+2.13%)
Jan 25, 2019 9.500 9.870 9.500 9.850 15,500 +0.36(+3.79%)
Jan 24, 2019 9.400 9.590 9.360 9.490 11,242 +0.10(+1.06%)
Jan 23, 2019 9.220 9.923 9.220 9.390 7,432 +0.16(+1.73%)
Jan 22, 2019 9.870 9.870 9.210 9.230 29,535 -0.61(-6.20%)
Jan 18, 2019 9.670 9.910 9.635 9.840 27,300 +0.16(+1.65%)
Jan 17, 2019 9.500 9.790 9.500 9.680 24,471 +0.24(+2.54%)
Jan 16, 2019 9.380 9.460 9.280 9.440 14,775 +0.03(+0.32%)
Jan 15, 2019 9.210 9.440 9.210 9.410 9,609 +0.21(+2.28%)
Jan 14, 2019 9.640 9.640 9.200 9.200 16,954 -0.52(-5.35%)
Jan 11, 2019 9.740 9.960 9.650 9.720 8,300 -0.06(-0.61%)
Jan 10, 2019 9.980 9.980 9.750 9.780 10,518 -0.21(-2.10%)
Jan 09, 2019 9.960 10.32 9.900 9.990 23,929 -0.01(-0.10%)
Jan 08, 2019 10.00 10.00 9.540 10.00 13,158 +0.00(+0.00%)
Jan 07, 2019 9.810 10.00 9.700 10.00 47,858 +0.11(+1.11%)
Jan 04, 2019 9.690 9.900 9.500 9.890 17,700 +0.28(+2.91%)
Jan 03, 2019 9.790 9.900 9.610 9.610 9,727 -0.19(-1.94%)
Jan 02, 2019 9.890 9.970 9.730 9.800 11,687 -0.13(-1.31%)
Dec 31, 2018 9.610 10.19 9.485 9.930 45,200 +0.34(+3.55%)
Dec 28, 2018 9.610 9.850 9.370 9.590 43,900 -0.01(-0.10%)
Dec 27, 2018 9.770 9.830 9.430 9.600 28,182 -0.23(-2.34%)
Dec 26, 2018 9.430 10.16 9.430 9.830 48,716 +0.44(+4.69%)
Dec 24, 2018 9.730 9.730 9.270 9.390 22,300 -0.37(-3.79%)
Dec 21, 2018 9.730 9.900 9.620 9.760 53,800 +0.01(+0.10%)
Dec 20, 2018 9.750 9.900 9.490 9.750 37,525 +0.03(+0.31%)
Dec 19, 2018 9.560 10.00 9.500 9.720 23,259 +0.16(+1.67%)
Dec 18, 2018 9.570 9.810 9.250 9.560 22,699 +0.15(+1.59%)
Dec 17, 2018 9.630 9.790 9.340 9.410 24,976 -0.09(-0.95%)
Dec 14, 2018 9.410 9.870 9.410 9.500 20,400 -0.01(-0.11%)
Dec 13, 2018 9.640 9.717 9.510 9.510 7,591 -0.30(-3.06%)
Dec 12, 2018 9.790 10.01 9.480 9.810 16,878 +0.20(+2.08%)
Dec 11, 2018 9.820 10.05 9.360 9.610 6,289 -0.10(-1.03%)
Dec 10, 2018 9.850 10.29 9.340 9.710 34,258 -0.19(-1.92%)
Dec 07, 2018 10.27 10.43 9.770 9.900 26,300 -0.23(-2.32%)
Dec 06, 2018 10.09 10.78 9.980 10.13 9,554 -0.01(-0.05%)
Dec 04, 2018 10.67 10.67 10.12 10.14 19,200 -0.46(-4.34%)
Dec 03, 2018 10.59 10.60 10.35 10.60 12,461 +0.10(+0.95%)
Nov 30, 2018 10.49 10.75 10.40 10.50 21,000 +0.07(+0.67%)
Nov 29, 2018 10.55 10.84 10.31 10.43 8,163 -0.12(-1.14%)
Nov 28, 2018 10.40 10.83 10.07 10.55 28,656 +0.22(+2.13%)
Nov 27, 2018 10.16 10.39 10.16 10.33 7,288 +0.04(+0.39%)
Nov 26, 2018 10.30 10.30 10.02 10.29 12,932 +0.04(+0.39%)
Nov 23, 2018 9.940 10.25 9.940 10.25 8,200 +0.27(+2.71%)
Nov 21, 2018 9.980 9.980 9.980 0 +0.11(+1.11%)
Nov 20, 2018 9.900 10.18 9.865 9.870 10,666 -0.05(-0.50%)
Nov 19, 2018 9.940 10.22 9.880 9.920 19,601 -0.02(-0.20%)
Nov 16, 2018 10.28 10.35 9.740 9.940 17,800 -0.35(-3.40%)
Nov 15, 2018 10.21 10.33 9.580 10.29 26,388 +0.01(+0.10%)
Nov 14, 2018 10.41 10.48 10.28 10.28 8,524 -0.09(-0.87%)
Nov 13, 2018 10.90 11.00 10.31 10.37 24,724 -0.44(-4.03%)
Nov 12, 2018 11.02 11.02 10.76 10.80 7,371 -0.16(-1.41%)
Nov 09, 2018 10.97 11.17 10.92 10.96 24,400 +0.03(+0.27%)
Nov 08, 2018 10.88 11.00 10.77 10.93 8,401 +0.04(+0.37%)
Nov 07, 2018 10.25 10.98 10.15 10.89 42,759 +0.89(+8.90%)
Nov 06, 2018 10.23 10.38 9.840 10.00 16,562 -0.18(-1.77%)
Nov 05, 2018 9.990 10.19 9.955 10.18 18,697 +0.09(+0.89%)
Nov 02, 2018 10.21 10.21 10.05 10.09 12,000 -0.08(-0.79%)
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.