Indicators

Pure Cycle Corp (NQ: PCYO )

9.041 +0.011 (+0.12%)

Streaming Delayed Price Updated: 11:14 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	10.54	10.71	10.50	10.56	47,229	-0.03(-0.28%)
Jul 28, 2022	10.29	10.63	10.29	10.59	30,202	+0.29(+2.82%)
Jul 27, 2022	10.40	10.40	10.15	10.30	37,023	-0.01(-0.10%)
Jul 26, 2022	10.31	10.39	10.26	10.31	33,912	-0.08(-0.77%)
Jul 25, 2022	10.51	10.58	10.34	10.39	33,912	-0.15(-1.42%)
Jul 22, 2022	10.71	10.76	10.50	10.54	36,376	-0.16(-1.50%)
Jul 21, 2022	10.79	10.79	10.58	10.70	37,670	-0.09(-0.83%)
Jul 20, 2022	10.67	10.84	10.61	10.79	44,389	+0.16(+1.51%)
Jul 19, 2022	10.35	10.69	10.35	10.63	55,486	+0.39(+3.81%)
Jul 18, 2022	10.43	10.44	10.18	10.24	40,563	-0.11(-1.06%)
Jul 15, 2022	10.36	10.38	10.19	10.35	50,593	+0.10(+0.98%)
Jul 14, 2022	10.35	10.38	10.11	10.25	52,740	-0.10(-0.97%)
Jul 13, 2022	10.18	10.38	10.12	10.35	51,831	+0.11(+1.07%)
Jul 12, 2022	10.29	10.38	10.19	10.24	57,973	-0.12(-1.16%)
Jul 11, 2022	10.65	10.65	10.36	10.36	31,516	-0.29(-2.72%)
Jul 08, 2022	10.51	10.70	10.49	10.65	38,942	+0.06(+0.57%)
Jul 07, 2022	10.56	10.71	10.50	10.59	42,320	+0.12(+1.15%)
Jul 06, 2022	10.51	10.74	10.39	10.47	51,691	-0.06(-0.57%)
Jul 05, 2022	10.55	10.55	10.23	10.53	101,919	-0.05(-0.47%)

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.