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 (%)
Apr 30, 2015 5.190 5.330 5.190 5.330 7,668 +0.14(+2.70%)
Apr 29, 2015 5.170 5.240 5.080 5.190 13,552 +0.03(+0.58%)
Apr 28, 2015 5.140 5.170 5.080 5.160 4,032 +0.02(+0.39%)
Apr 27, 2015 5.390 5.390 5.120 5.140 30,890 -0.21(-3.93%)
Apr 24, 2015 5.160 5.350 5.150 5.350 17,913 +0.23(+4.49%)
Apr 23, 2015 5.060 5.122 5.060 5.120 6,929 -0.01(-0.19%)
Apr 22, 2015 5.250 5.270 5.130 5.130 7,193 -0.10(-1.91%)
Apr 21, 2015 5.390 5.390 5.200 5.230 13,992 -0.12(-2.24%)
Apr 20, 2015 5.200 5.360 5.200 5.350 24,079 +0.22(+4.29%)
Apr 17, 2015 5.230 5.360 5.020 5.130 18,676 -0.09(-1.72%)
Apr 16, 2015 5.160 5.310 5.070 5.220 21,425 -0.10(-1.88%)
Apr 15, 2015 5.040 5.370 5.040 5.320 12,439 +0.25(+4.93%)
Apr 14, 2015 5.070 5.070 4.950 5.070 11,908 -0.03(-0.56%)
Apr 13, 2015 5.299 5.299 4.950 5.099 28,570 -0.05(-1.00%)
Apr 10, 2015 5.121 5.150 5.060 5.150 22,043 +0.10(+1.98%)
Apr 09, 2015 5.020 5.160 4.620 5.050 36,259 +0.05(+1.00%)
Apr 08, 2015 4.800 5.031 4.740 5.000 40,511 +0.00(+0.02%)
Apr 07, 2015 5.107 5.124 4.925 4.999 28,191 -0.08(-1.59%)
Apr 06, 2015 5.140 5.180 5.040 5.080 22,011 -0.06(-1.17%)
Apr 02, 2015 5.050 5.140 5.140 5.140 22,300 +0.14(+2.80%)
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.