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 (%)
Apr 30, 2013 5.960 5.960 5.870 5.880 0 -0.02(-0.34%)
Apr 29, 2013 5.930 5.930 5.730 5.900 23,663 +0.04(+0.68%)
Apr 26, 2013 5.870 5.980 5.830 5.860 38,612 -0.01(-0.17%)
Apr 25, 2013 5.660 5.930 5.600 5.870 93,687 +0.12(+2.09%)
Apr 24, 2013 5.620 5.800 5.480 5.750 0 +0.03(+0.52%)
Apr 23, 2013 5.380 5.740 5.379 5.720 120,877 +0.36(+6.72%)
Apr 22, 2013 5.100 5.380 4.950 5.360 21,047 +0.25(+4.89%)
Apr 19, 2013 4.900 5.120 4.820 5.110 33,346 +0.05(+0.99%)
Apr 18, 2013 5.170 5.170 4.990 5.060 21,502 -0.17(-3.25%)
Apr 17, 2013 4.980 5.340 4.600 5.230 49,868 +0.20(+3.98%)
Apr 16, 2013 5.600 5.600 4.940 5.030 65,988 -0.38(-7.02%)
Apr 15, 2013 5.570 5.779 5.230 5.410 108,806 -0.02(-0.37%)
Apr 12, 2013 4.920 5.525 4.920 5.430 155,314 +0.51(+10.37%)
Apr 11, 2013 4.560 4.967 4.520 4.920 28,301 +0.29(+6.26%)
Apr 10, 2013 4.740 4.790 4.570 4.630 12,658 -0.05(-1.07%)
Apr 09, 2013 4.930 4.930 4.410 4.680 8,441 +0.03(+0.65%)
Apr 08, 2013 4.780 4.780 4.520 4.650 20,326 -0.06(-1.27%)
Apr 05, 2013 4.770 4.790 4.650 4.710 12,773 +0.03(+0.64%)
Apr 04, 2013 4.560 4.680 4.280 4.680 25,500 +0.05(+1.08%)
Apr 03, 2013 5.010 5.160 4.370 4.630 63,867 -0.38(-7.58%)
Apr 02, 2013 5.240 5.300 4.810 5.010 44,441 -0.18(-3.47%)
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.