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

Pure Cycle Corp (NQ: PCYO )

9.260 +0.110 (+1.20%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 11, 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 (%)
Nov 30, 2017 7.050 7.100 6.950 6.950 27,721 -0.05(-0.71%)
Nov 29, 2017 7.000 7.050 6.900 7.000 66,042 -0.05(-0.71%)
Nov 28, 2017 7.000 7.050 6.855 7.050 82,155 +0.05(+0.71%)
Nov 27, 2017 7.050 7.075 6.900 7.000 77,449 -0.20(-2.78%)
Nov 24, 2017 7.000 7.200 7.000 7.200 24,487 +0.25(+3.60%)
Nov 22, 2017 7.050 7.050 6.950 6.950 143,477 -0.05(-0.71%)
Nov 21, 2017 7.100 7.100 6.950 7.000 106,520 -0.05(-0.71%)
Nov 20, 2017 7.050 7.081 7.000 7.050 12,286 +0.05(+0.71%)
Nov 17, 2017 7.100 7.150 6.855 7.000 27,188 -0.10(-1.41%)
Nov 16, 2017 7.100 7.200 7.000 7.100 88,644 +0.05(+0.71%)
Nov 15, 2017 7.050 7.200 7.045 7.050 67,263 +0.00(+0.00%)
Nov 14, 2017 7.050 7.120 7.000 7.050 19,873 -0.05(-0.70%)
Nov 13, 2017 7.100 7.250 7.000 7.100 27,836 -0.10(-1.39%)
Nov 10, 2017 7.350 7.420 7.200 7.200 12,649 -0.15(-2.04%)
Nov 09, 2017 7.400 7.450 7.350 7.350 15,130 +0.00(+0.00%)
Nov 08, 2017 7.250 7.450 7.250 7.350 22,572 +0.05(+0.68%)
Nov 07, 2017 7.400 7.550 7.200 7.300 29,843 -0.15(-2.01%)
Nov 06, 2017 7.400 7.550 7.255 7.450 35,414 +0.10(+1.36%)
Nov 03, 2017 7.400 7.500 7.300 7.350 28,014 +0.00(+0.00%)
Nov 02, 2017 7.450 7.550 7.300 7.350 52,186 -0.05(-0.68%)
Nov 01, 2017 7.700 7.700 7.300 7.400 20,247 -0.20(-2.63%)
Oct 31, 2017 7.800 7.900 7.400 7.600 54,252 -0.20(-2.56%)
Oct 30, 2017 7.950 8.000 7.650 7.800 17,700 -0.30(-3.70%)
Oct 27, 2017 8.000 8.100 7.800 8.100 60,975 +0.00(+0.00%)
Oct 26, 2017 8.000 8.100 7.900 8.100 19,295 +0.15(+1.89%)
Oct 25, 2017 7.750 8.000 7.500 7.950 21,126 +0.20(+2.58%)
Oct 24, 2017 7.750 7.850 7.750 7.750 32,012 +0.05(+0.65%)
Oct 23, 2017 7.850 7.850 7.450 7.700 43,009 -0.10(-1.28%)
Oct 20, 2017 7.800 8.050 7.650 7.800 91,620 +0.10(+1.30%)
Oct 19, 2017 7.450 7.800 7.400 7.700 67,164 +0.25(+3.36%)
Oct 18, 2017 7.550 7.550 7.400 7.450 34,242 -0.15(-1.97%)
Oct 17, 2017 7.350 7.750 7.350 7.600 29,030 +0.15(+2.01%)
Oct 16, 2017 7.400 7.700 7.300 7.450 39,668 +0.10(+1.36%)
Oct 13, 2017 7.675 7.300 7.350 28,908 -0.10(-1.34%)
Oct 12, 2017 7.500 7.550 7.400 7.450 14,314 -0.10(-1.32%)
Oct 11, 2017 7.550 7.650 7.500 7.550 21,440 -0.05(-0.66%)
Oct 10, 2017 7.350 7.650 7.350 7.600 58,801 +0.35(+4.83%)
Oct 09, 2017 7.500 7.500 7.200 7.250 42,073 -0.20(-2.68%)
Oct 06, 2017 7.650 7.725 7.305 7.450 129,318 -0.20(-2.61%)
Oct 05, 2017 7.700 7.975 7.500 7.650 236,307 +0.00(+0.00%)
Oct 04, 2017 7.600 7.750 7.500 7.650 28,948 +0.10(+1.32%)
Oct 03, 2017 7.700 7.700 7.350 7.550 70,339 -0.05(-0.66%)
Oct 02, 2017 7.500 7.700 7.350 7.600 26,207 +0.10(+1.33%)
Sep 29, 2017 7.650 7.680 7.400 7.500 44,150 -0.10(-1.32%)
Sep 28, 2017 7.600 7.950 7.430 7.600 99,993 +0.00(+0.00%)
Sep 27, 2017 7.500 7.850 7.500 7.600 146,065 +0.00(+0.00%)
Sep 26, 2017 7.550 7.600 7.450 7.600 23,090 +0.10(+1.33%)
Sep 25, 2017 7.700 7.700 7.450 7.500 29,699 -0.05(-0.66%)
Sep 22, 2017 7.650 7.675 7.450 7.550 40,647 -0.05(-0.66%)
Sep 21, 2017 7.700 7.900 7.550 7.600 63,513 -0.05(-0.65%)
Sep 20, 2017 7.300 7.700 7.300 7.650 85,416 +0.40(+5.52%)
Sep 19, 2017 7.200 7.350 7.150 7.250 55,331 +0.10(+1.40%)
Sep 18, 2017 7.200 7.200 7.150 7.150 22,658 -0.10(-1.38%)
Sep 15, 2017 7.200 7.250 7.050 7.250 117,907 +0.10(+1.40%)
Sep 14, 2017 7.100 7.250 7.050 7.150 32,746 +0.10(+1.42%)
Sep 13, 2017 7.000 7.300 6.950 7.050 103,449 -0.05(-0.70%)
Sep 12, 2017 6.850 7.200 6.800 7.100 76,698 +0.25(+3.65%)
Sep 11, 2017 6.950 7.000 6.800 6.850 45,391 -0.05(-0.72%)
Sep 08, 2017 7.050 7.050 6.900 6.900 69,217 -0.10(-1.43%)
Sep 07, 2017 7.100 7.200 7.000 7.000 98,232 -0.15(-2.10%)
Sep 06, 2017 6.900 7.150 6.900 7.150 42,466 +0.30(+4.38%)
Sep 05, 2017 7.200 7.225 6.850 6.850 33,079 -0.35(-4.86%)
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.