Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Dec 30, 2016 5.500 5.500 5.500 0 +0.35(+6.80%)
Dec 29, 2016 5.350 5.400 5.015 5.150 12,772 -0.15(-2.83%)
Dec 28, 2016 5.600 5.600 5.200 5.300 13,779 -0.30(-5.36%)
Dec 27, 2016 5.700 5.700 5.500 5.600 16,300 +0.00(+0.00%)
Dec 23, 2016 5.600 5.600 5.600 0 +0.05(+0.90%)
Dec 22, 2016 5.550 5.700 5.450 5.550 17,226 +0.05(+0.91%)
Dec 21, 2016 5.300 5.550 5.150 5.500 12,374 +0.28(+5.26%)
Dec 20, 2016 5.302 5.425 5.150 5.225 12,453 -0.23(-4.13%)
Dec 19, 2016 5.250 5.450 5.125 5.450 32,596 +0.28(+5.31%)
Dec 16, 2016 5.200 5.250 5.150 5.175 6,143 +0.02(+0.49%)
Dec 15, 2016 5.050 5.200 5.050 5.150 28,697 +0.10(+1.98%)
Dec 14, 2016 5.000 5.100 5.000 5.050 84,976 +0.00(+0.00%)
Dec 13, 2016 5.100 5.140 5.050 5.050 14,931 -0.05(-0.98%)
Dec 12, 2016 5.150 5.200 5.000 5.100 17,434 -0.10(-1.92%)
Dec 09, 2016 5.111 5.200 5.100 5.200 13,111 +0.10(+1.96%)
Dec 08, 2016 5.150 5.350 5.100 5.100 17,243 -0.05(-0.97%)
Dec 07, 2016 5.100 5.150 5.075 5.150 23,910 +0.15(+3.00%)
Dec 06, 2016 4.950 5.150 4.950 5.000 9,965 +0.10(+2.04%)
Dec 05, 2016 5.000 5.050 4.950 4.900 4,139 -0.05(-1.01%)
Dec 02, 2016 4.950 4.950 4.900 4.950 17,945 +0.00(+0.00%)
Dec 01, 2016 5.000 5.050 4.950 4.950 7,039 +0.00(+0.00%)
Nov 30, 2016 5.100 5.200 4.950 4.950 19,440 +0.00(+0.00%)
Nov 29, 2016 4.950 5.150 4.950 4.950 8,683 +0.05(+1.02%)
Nov 28, 2016 4.900 5.200 4.900 4.900 29,928 -0.05(-1.01%)
Nov 25, 2016 5.100 5.100 4.850 4.950 15,812 +0.05(+1.02%)
Nov 23, 2016 4.900 4.900 4.900 0 -0.20(-3.92%)
Nov 22, 2016 4.950 5.100 4.950 5.100 17,720 +0.15(+3.03%)
Nov 21, 2016 5.100 5.100 4.900 4.950 5,938 -0.20(-3.88%)
Nov 18, 2016 5.000 5.150 4.900 5.150 40,283 +0.10(+1.98%)
Nov 17, 2016 5.050 5.450 4.900 5.050 38,240 +0.05(+1.00%)
Nov 16, 2016 4.900 5.050 4.825 5.000 39,446 +0.10(+2.04%)
Nov 15, 2016 5.000 5.550 4.800 4.900 48,557 -0.10(-2.00%)
Nov 14, 2016 4.900 5.100 4.900 5.000 1,954 +0.20(+4.17%)
Nov 11, 2016 4.800 5.100 4.750 4.800 36,176 +0.05(+1.05%)
Nov 10, 2016 4.700 4.850 4.700 4.750 26,685 +0.00(+0.00%)
Nov 09, 2016 4.750 4.850 4.670 4.750 16,504 -0.05(-1.04%)
Nov 08, 2016 4.816 5.250 4.750 4.800 19,075 +0.10(+2.13%)
Nov 07, 2016 4.750 4.950 4.700 4.700 13,284 +0.00(+0.00%)
Nov 04, 2016 4.650 4.850 4.650 4.700 67,278 +0.10(+2.17%)
Nov 03, 2016 4.850 4.900 4.600 4.600 18,152 -0.30(-6.12%)
Nov 02, 2016 4.950 5.150 4.850 4.900 18,094 -0.10(-2.00%)
Nov 01, 2016 5.200 5.240 4.950 5.000 12,742 -0.15(-2.91%)
Oct 31, 2016 5.150 5.250 4.910 5.150 6,670 +0.03(+0.59%)
Oct 28, 2016 5.310 5.360 5.105 5.120 8,731 -0.18(-3.40%)
Oct 27, 2016 5.490 5.622 5.300 5.300 28,113 -0.16(-2.93%)
Oct 26, 2016 5.748 5.780 5.460 5.460 28,914 -0.06(-1.09%)
Oct 25, 2016 5.510 5.730 5.500 5.520 41,542 +0.02(+0.36%)
Oct 24, 2016 5.400 5.721 5.400 5.500 91,185 +0.10(+1.85%)
Oct 21, 2016 5.690 5.720 5.400 5.400 83,455 -0.23(-4.09%)
Oct 20, 2016 5.760 5.800 5.630 5.630 37,199 -0.13(-2.26%)
Oct 19, 2016 5.769 5.920 5.665 5.760 47,212 +0.08(+1.41%)
Oct 18, 2016 5.780 5.780 5.640 5.680 11,694 -0.12(-2.07%)
Oct 17, 2016 5.780 5.800 5.590 5.800 10,810 +0.00(+0.00%)
Oct 14, 2016 5.750 5.800 5.750 5.800 12,426 +0.05(+0.87%)
Oct 13, 2016 5.650 5.790 5.650 5.750 9,985 +0.14(+2.50%)
Oct 12, 2016 5.579 5.610 5.570 5.610 5,219 +0.01(+0.18%)
Oct 11, 2016 5.680 5.760 5.550 5.600 20,251 -0.16(-2.78%)
Oct 10, 2016 5.620 5.790 5.620 5.760 2,363 -0.02(-0.35%)
Oct 07, 2016 5.850 5.850 5.749 5.780 8,568 -0.04(-0.69%)
Oct 06, 2016 5.780 5.840 5.770 5.820 5,313 +0.03(+0.52%)
Oct 05, 2016 5.700 5.840 5.590 5.790 22,534 +0.06(+1.05%)
Oct 04, 2016 5.850 5.850 5.684 5.730 26,389 -0.09(-1.55%)
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.