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

Pure Cycle Corp (NQ: PCYO )

9.520 +0.230 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2016 4.690 4.770 4.652 4.710 7,007 +0.00(+0.00%)
Jun 29, 2016 4.700 4.770 4.610 4.710 2,692 +0.00(+0.00%)
Jun 28, 2016 4.640 4.755 4.580 4.710 6,885 +0.04(+0.86%)
Jun 27, 2016 4.700 4.790 4.440 4.670 4,964 +0.01(+0.21%)
Jun 24, 2016 4.590 4.800 4.430 4.660 22,143 +0.07(+1.53%)
Jun 23, 2016 4.630 4.810 4.550 4.590 7,751 -0.06(-1.29%)
Jun 22, 2016 4.620 4.740 4.560 4.650 9,410 -0.01(-0.21%)
Jun 21, 2016 4.580 4.700 4.580 4.660 7,475 -0.01(-0.21%)
Jun 20, 2016 4.610 4.770 4.610 4.670 12,908 +0.15(+3.32%)
Jun 17, 2016 4.770 5.050 4.520 4.520 222,630 -0.34(-7.00%)
Jun 16, 2016 4.570 4.980 4.570 4.860 141,879 +0.11(+2.32%)
Jun 15, 2016 5.000 5.090 4.690 4.750 104,527 -0.45(-8.65%)
Jun 14, 2016 4.830 5.200 4.830 5.200 286,393 +0.44(+9.24%)
Jun 13, 2016 4.785 4.800 4.750 4.760 7,405 -0.03(-0.62%)
Jun 10, 2016 4.650 4.800 4.650 4.790 20,941 +0.10(+2.13%)
Jun 09, 2016 4.560 4.690 4.560 4.690 5,132 +0.12(+2.63%)
Jun 08, 2016 4.510 4.600 4.500 4.570 5,517 +0.05(+1.11%)
Jun 07, 2016 4.670 4.700 4.520 4.520 19,201 -0.16(-3.42%)
Jun 06, 2016 4.570 4.700 4.487 4.680 20,151 +0.09(+1.96%)
Jun 03, 2016 4.570 4.640 4.500 4.590 15,746 +0.08(+1.77%)
Jun 02, 2016 4.569 4.670 4.460 4.510 24,080 -0.03(-0.66%)
Jun 01, 2016 4.520 4.600 4.500 4.540 11,537 +0.05(+1.11%)
May 31, 2016 4.590 4.680 4.490 4.490 9,162 +0.03(+0.67%)
May 27, 2016 4.500 4.460 4.460 4.460 12,200 -0.06(-1.33%)
May 26, 2016 4.439 4.610 4.439 4.520 9,054 +0.06(+1.35%)
May 25, 2016 4.530 4.660 4.460 4.460 4,101 -0.12(-2.62%)
May 24, 2016 4.450 4.594 4.450 4.580 15,376 +0.13(+2.92%)
May 23, 2016 4.550 4.590 4.430 4.450 6,403 -0.05(-1.11%)
May 20, 2016 4.510 4.620 4.460 4.500 10,745 +0.05(+1.12%)
May 19, 2016 4.490 4.530 4.450 4.450 4,363 -0.04(-0.89%)
May 18, 2016 4.430 4.510 4.430 4.490 14,740 +0.05(+1.13%)
May 17, 2016 4.590 4.630 4.440 4.440 18,173 -0.19(-4.10%)
May 16, 2016 4.580 4.650 4.580 4.630 10,864 +0.13(+2.89%)
May 13, 2016 4.510 4.513 4.500 4.500 715 +0.03(+0.67%)
May 12, 2016 4.430 4.500 4.430 4.470 10,281 +0.14(+3.23%)
May 11, 2016 4.500 4.560 4.330 4.330 39,042 -0.07(-1.59%)
May 10, 2016 4.500 4.599 4.400 4.400 16,211 -0.10(-2.22%)
May 09, 2016 4.460 4.639 4.460 4.500 6,001 +0.01(+0.22%)
May 06, 2016 4.500 4.410 4.400 4.490 23,817 +0.08(+1.81%)
May 05, 2016 4.480 4.490 4.400 4.410 6,755 -0.05(-1.12%)
May 04, 2016 4.500 4.585 4.450 4.460 6,280 -0.02(-0.45%)
May 03, 2016 4.490 4.523 4.480 4.480 2,620 +0.03(+0.67%)
May 02, 2016 4.650 4.650 4.440 4.450 14,176 -0.19(-4.09%)
Apr 29, 2016 4.610 4.680 4.550 4.640 11,083 -0.02(-0.43%)
Apr 28, 2016 4.590 4.660 4.550 4.660 5,707 +0.02(+0.43%)
Apr 27, 2016 4.700 4.700 4.550 4.640 7,598 -0.05(-1.07%)
Apr 26, 2016 4.690 4.700 4.450 4.690 1,142 -0.01(-0.21%)
Apr 25, 2016 4.640 4.700 4.420 4.700 4,017 +0.09(+1.95%)
Apr 22, 2016 4.650 4.700 4.610 4.610 3,777 -0.05(-1.07%)
Apr 21, 2016 4.600 4.660 4.538 4.660 13,450 +0.07(+1.53%)
Apr 20, 2016 4.500 4.600 4.483 4.590 5,697 +0.10(+2.23%)
Apr 19, 2016 4.430 4.500 4.380 4.490 2,550 +0.12(+2.75%)
Apr 18, 2016 4.500 4.500 4.370 4.370 6,506 -0.14(-3.10%)
Apr 15, 2016 4.350 4.600 4.350 4.510 8,730 +0.17(+3.92%)
Apr 14, 2016 4.330 4.390 4.320 4.340 1,445 +0.02(+0.46%)
Apr 13, 2016 4.350 4.380 4.300 4.320 6,821 -0.03(-0.69%)
Apr 12, 2016 4.340 4.390 4.330 4.350 5,797 -0.02(-0.46%)
Apr 11, 2016 4.400 4.400 4.315 4.370 19,206 -0.07(-1.58%)
Apr 08, 2016 4.500 4.560 4.310 4.440 10,055 +0.00(+0.00%)
Apr 07, 2016 4.500 4.560 4.320 4.440 18,890 -0.05(-1.11%)
Apr 06, 2016 4.430 4.550 4.380 4.490 11,819 +0.13(+2.98%)
Apr 05, 2016 4.500 4.630 4.290 4.360 29,593 -0.09(-2.02%)
Apr 04, 2016 4.460 4.665 4.390 4.450 9,368 -0.08(-1.76%)
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.