Indicators

Pure Cycle Corp (NQ: PCYO )

9.030 -0.170 (-1.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.940	10.23	9.830	10.16	82,000	+0.18(+1.80%)
May 28, 2020	10.00	10.09	9.870	9.980	108,478	-0.02(-0.20%)
May 27, 2020	10.00	10.04	9.790	10.00	97,048	+0.02(+0.20%)
May 26, 2020	10.22	10.22	9.920	9.980	118,296	-0.02(-0.20%)
May 22, 2020	9.820	10.00	9.710	10.00	32,300	+0.19(+1.94%)
May 21, 2020	9.920	10.02	9.650	9.810	48,715	-0.15(-1.51%)
May 20, 2020	9.840	10.07	9.770	9.960	55,946	+0.24(+2.47%)
May 19, 2020	9.810	9.920	9.680	9.720	55,152	-0.17(-1.72%)
May 18, 2020	10.00	10.36	9.780	9.890	159,313	+0.13(+1.33%)
May 15, 2020	9.730	9.810	9.460	9.760	44,500	+0.07(+0.72%)
May 14, 2020	9.500	9.720	9.070	9.690	79,643	+0.01(+0.10%)
May 13, 2020	9.750	9.920	9.530	9.680	102,842	-0.10(-1.02%)
May 12, 2020	9.600	9.860	9.500	9.780	91,903	+0.17(+1.77%)
May 11, 2020	9.920	9.940	9.610	9.610	93,188	-0.43(-4.28%)
May 08, 2020	10.18	10.20	9.870	10.04	103,600	+0.00(+0.00%)
May 07, 2020	10.07	10.17	9.940	10.04	62,630	+0.11(+1.11%)
May 06, 2020	10.07	10.24	9.850	9.930	57,430	-0.16(-1.59%)
May 05, 2020	10.01	10.49	9.949	10.09	320,644	+0.26(+2.64%)
May 04, 2020	9.810	9.980	9.560	9.830	64,037	-0.01(-0.10%)

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.