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

Pure Cycle Corp (NQ: PCYO )

9.250 -0.050 (-0.54%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 3, 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 (%)
Sep 27, 2013 4.640 4.799 4.480 4.590 0 -0.08(-1.71%)
Sep 26, 2013 4.710 4.810 4.570 4.670 129,071 -0.05(-1.06%)
Sep 25, 2013 4.700 4.850 4.630 4.720 105,344 +0.01(+0.21%)
Sep 24, 2013 4.870 4.880 4.690 4.710 67,726 -0.13(-2.69%)
Sep 23, 2013 4.820 4.900 4.760 4.840 74,161 -0.01(-0.21%)
Sep 20, 2013 4.900 4.940 4.710 4.850 0 -0.05(-1.02%)
Sep 19, 2013 5.040 5.080 4.850 4.900 81,934 -0.14(-2.78%)
Sep 18, 2013 4.930 5.050 4.890 5.040 0 +0.02(+0.40%)
Sep 17, 2013 5.110 5.140 4.930 5.020 0 -0.07(-1.38%)
Sep 16, 2013 5.330 5.370 5.050 5.090 0 -0.18(-3.42%)
Sep 13, 2013 5.130 5.300 5.010 5.270 0 +0.16(+3.13%)
Sep 12, 2013 5.330 5.370 5.110 5.110 0 -0.19(-3.58%)
Sep 11, 2013 5.000 5.480 4.940 5.300 0 +0.28(+5.58%)
Sep 10, 2013 4.940 5.050 4.940 5.020 113,220 +0.15(+3.08%)
Sep 09, 2013 5.020 5.110 4.860 4.870 0 -0.15(-2.99%)
Sep 06, 2013 5.080 5.110 4.920 5.020 0 -0.04(-0.79%)
Sep 05, 2013 5.200 5.200 5.012 5.060 74,662 -0.12(-2.32%)
Sep 04, 2013 5.270 5.329 5.060 5.180 0 -0.10(-1.89%)
Sep 03, 2013 5.240 5.410 5.141 5.280 0 +0.08(+1.54%)
Aug 30, 2013 5.240 5.290 5.100 5.200 0 -0.05(-0.95%)
Aug 29, 2013 5.240 5.579 5.170 5.250 101,489 +0.02(+0.38%)
Aug 28, 2013 5.400 5.460 5.200 5.230 0 -0.16(-2.97%)
Aug 27, 2013 5.390 5.470 5.340 5.390 99,916 -0.01(-0.19%)
Aug 26, 2013 5.510 5.579 5.270 5.400 0 -0.12(-2.17%)
Aug 23, 2013 5.500 5.739 5.360 5.520 0 +0.04(+0.73%)
Aug 22, 2013 5.180 5.529 5.000 5.480 58,533 +0.31(+6.00%)
Aug 21, 2013 5.400 5.500 5.170 5.170 0 -0.25(-4.61%)
Aug 20, 2013 5.250 5.500 5.200 5.420 99,436 +0.19(+3.63%)
Aug 19, 2013 5.420 5.460 5.220 5.230 61,837 -0.19(-3.51%)
Aug 16, 2013 5.390 5.480 5.350 5.420 0 +0.01(+0.18%)
Aug 15, 2013 5.890 5.890 5.330 5.410 91,157 -0.47(-7.99%)
Aug 14, 2013 5.820 5.999 5.800 5.880 59,619 +0.06(+1.03%)
Aug 13, 2013 5.970 5.970 5.790 5.820 159,849 -0.10(-1.69%)
Aug 12, 2013 5.910 5.970 5.680 5.920 187,194 -0.04(-0.67%)
Aug 09, 2013 5.940 5.960 5.860 5.960 90,693 +0.01(+0.17%)
Aug 08, 2013 5.930 6.050 5.814 5.950 70,408 +0.02(+0.34%)
Aug 07, 2013 5.900 5.970 5.730 5.930 34,462 +0.00(+0.00%)
Aug 06, 2013 5.920 5.963 5.820 5.930 103,765 -0.02(-0.34%)
Aug 05, 2013 5.830 6.040 5.790 5.950 104,788 +0.12(+2.06%)
Aug 02, 2013 5.830 6.080 5.770 5.830 133,746 -0.03(-0.51%)
Aug 01, 2013 5.820 5.910 5.690 5.860 86,792 +0.09(+1.56%)
Jul 31, 2013 5.720 5.840 5.720 5.770 0 +0.04(+0.70%)
Jul 30, 2013 5.740 5.850 5.680 5.730 0 +0.03(+0.53%)
Jul 29, 2013 5.620 5.720 5.510 5.700 0 +0.09(+1.60%)
Jul 26, 2013 5.620 5.660 5.440 5.610 0 -0.01(-0.18%)
Jul 25, 2013 5.780 5.780 5.550 5.620 0 -0.15(-2.60%)
Jul 24, 2013 5.610 5.850 5.550 5.770 0 +0.16(+2.85%)
Jul 23, 2013 5.610 5.900 5.520 5.610 0 -0.01(-0.18%)
Jul 22, 2013 5.445 5.990 5.435 5.620 0 +0.10(+1.81%)
Jul 19, 2013 5.560 5.600 5.480 5.520 0 -0.05(-0.90%)
Jul 18, 2013 5.600 5.670 5.510 5.570 0 -0.02(-0.36%)
Jul 17, 2013 5.700 5.700 5.570 5.590 54,579 -0.07(-1.24%)
Jul 16, 2013 5.700 5.750 5.640 5.660 0 -0.04(-0.70%)
Jul 15, 2013 5.600 5.765 5.544 5.700 0 +0.14(+2.52%)
Jul 12, 2013 5.570 5.700 5.490 5.560 0 -0.04(-0.71%)
Jul 11, 2013 5.700 5.700 5.500 5.600 0 -0.04(-0.71%)
Jul 10, 2013 5.650 5.730 5.480 5.640 0 +0.04(+0.71%)
Jul 09, 2013 5.710 5.680 5.570 5.600 0 +0.00(+0.00%)
Jul 08, 2013 5.610 5.700 5.580 5.600 0 -0.04(-0.71%)
Jul 05, 2013 5.750 5.750 5.620 5.640 0 -0.08(-1.40%)
Jul 03, 2013 5.850 5.890 5.640 5.720 0 -0.26(-4.35%)
Jul 02, 2013 6.000 6.070 5.880 5.980 0 -0.01(-0.17%)
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.