Indicators

Pure Cycle Corp (NQ: PCYO )

9.441 -0.169 (-1.76%)

Streaming Delayed Price Updated: 10:46 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.