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

Pure Cycle Corp (NQ: PCYO )

9.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2020 10.28 10.50 10.08 10.27 128,885 -0.22(-2.10%)
Apr 29, 2020 10.32 10.90 10.30 10.49 159,167 +0.39(+3.86%)
Apr 28, 2020 10.07 10.20 9.890 10.10 564,466 +0.22(+2.23%)
Apr 27, 2020 9.990 10.22 9.610 9.880 51,552 +0.33(+3.46%)
Apr 24, 2020 9.840 9.915 9.520 9.550 71,900 -0.24(-2.45%)
Apr 23, 2020 10.31 10.42 9.740 9.790 75,099 -0.52(-5.04%)
Apr 22, 2020 10.26 10.42 10.14 10.31 74,591 +0.12(+1.18%)
Apr 21, 2020 9.930 10.23 9.911 10.19 70,267 -0.04(-0.39%)
Apr 20, 2020 9.900 10.29 9.830 10.23 108,391 +0.14(+1.39%)
Apr 17, 2020 10.28 10.42 10.09 10.09 86,500 +0.00(+0.00%)
Apr 16, 2020 10.08 10.23 9.700 10.09 67,924 +0.04(+0.40%)
Apr 15, 2020 9.890 10.30 9.700 10.05 51,197 -0.12(-1.18%)
Apr 14, 2020 10.36 10.61 10.09 10.17 57,400 +0.02(+0.20%)
Apr 13, 2020 10.17 10.39 9.970 10.15 60,253 -0.10(-0.98%)
Apr 09, 2020 10.44 10.49 10.01 10.25 100,100 +0.20(+1.99%)
Apr 08, 2020 9.590 10.25 9.390 10.05 81,632 +0.92(+10.08%)
Apr 07, 2020 9.500 10.31 9.100 9.130 95,863 -0.20(-2.14%)
Apr 06, 2020 8.600 9.400 8.600 9.330 77,597 +1.00(+12.00%)
Apr 03, 2020 8.790 8.840 8.120 8.330 100,700 -0.64(-7.13%)
Apr 02, 2020 9.510 9.964 8.580 8.970 111,795 -0.61(-6.37%)
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.