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 (%)
Feb 29, 2016 4.730 4.730 4.539 4.640 6,482 -0.15(-3.13%)
Feb 26, 2016 4.800 4.800 4.740 4.790 7,394 -0.02(-0.42%)
Feb 25, 2016 4.550 4.810 4.550 4.810 11,128 +0.25(+5.48%)
Feb 24, 2016 4.360 4.560 4.360 4.560 8,551 +0.08(+1.79%)
Feb 23, 2016 4.320 4.500 4.320 4.480 10,159 +0.02(+0.34%)
Feb 22, 2016 4.498 4.530 4.370 4.465 5,138 +0.06(+1.48%)
Feb 19, 2016 4.390 4.440 4.390 4.400 3,794 -0.06(-1.35%)
Feb 18, 2016 4.510 4.569 4.375 4.460 6,591 +0.01(+0.22%)
Feb 17, 2016 4.180 4.450 4.180 4.450 12,505 +0.15(+3.49%)
Feb 16, 2016 4.350 4.380 4.190 4.300 6,656 -0.07(-1.60%)
Feb 12, 2016 4.320 4.370 4.370 4.370 13,800 +0.07(+1.63%)
Feb 11, 2016 4.110 4.321 4.110 4.300 9,221 +0.00(+0.00%)
Feb 10, 2016 4.290 4.320 4.010 4.300 4,115 +0.04(+0.94%)
Feb 09, 2016 3.970 4.270 3.970 4.260 10,810 +0.13(+3.15%)
Feb 08, 2016 3.970 4.210 3.970 4.130 8,821 -0.09(-2.13%)
Feb 05, 2016 4.270 4.270 4.160 4.220 11,909 -0.04(-0.94%)
Feb 04, 2016 4.420 4.420 4.240 4.260 7,954 +0.00(+0.00%)
Feb 03, 2016 4.015 4.320 4.015 4.260 8,573 +0.17(+4.16%)
Feb 02, 2016 3.780 4.120 3.730 4.090 24,393 +0.32(+8.49%)
Feb 01, 2016 3.650 4.090 3.650 3.770 18,084 -0.21(-5.28%)
Jan 29, 2016 4.050 4.099 3.980 3.980 21,276 -0.07(-1.73%)
Jan 28, 2016 4.050 4.099 4.020 4.050 3,030 +0.00(+0.00%)
Jan 27, 2016 4.040 4.050 4.040 4.050 9,264 +0.04(+1.00%)
Jan 26, 2016 4.100 4.100 3.910 4.010 12,253 -0.03(-0.74%)
Jan 25, 2016 4.200 4.200 4.010 4.040 4,583 -0.14(-3.35%)
Jan 22, 2016 4.120 4.240 4.000 4.180 28,787 +0.09(+2.20%)
Jan 21, 2016 4.070 4.330 3.900 4.090 15,203 -0.02(-0.49%)
Jan 20, 2016 4.320 4.320 4.058 4.110 54,355 -0.22(-5.08%)
Jan 19, 2016 4.380 4.432 4.300 4.330 33,097 -0.02(-0.46%)
Jan 15, 2016 4.400 4.350 4.350 4.350 23,600 -0.14(-3.12%)
Jan 14, 2016 4.438 4.500 4.360 4.490 10,840 +0.15(+3.46%)
Jan 13, 2016 4.470 4.470 4.250 4.340 35,664 -0.02(-0.46%)
Jan 12, 2016 4.420 4.480 4.360 4.360 4,976 -0.13(-2.90%)
Jan 11, 2016 4.600 4.600 4.380 4.490 236,198 -0.06(-1.32%)
Jan 08, 2016 4.510 4.575 4.370 4.550 20,192 +0.02(+0.44%)
Jan 07, 2016 4.570 4.570 4.460 4.530 6,647 -0.10(-2.16%)
Jan 06, 2016 4.640 4.780 4.550 4.630 10,861 -0.01(-0.22%)
Jan 05, 2016 4.840 4.840 4.640 4.640 15,884 -0.14(-2.93%)
Jan 04, 2016 4.690 4.830 4.690 4.780 17,188 -0.02(-0.42%)
Dec 31, 2015 4.750 4.800 4.800 4.800 16,100 +0.03(+0.63%)
Dec 30, 2015 4.800 4.830 4.580 4.770 18,666 +0.00(+0.00%)
Dec 29, 2015 4.750 4.805 4.710 4.770 13,716 +0.04(+0.85%)
Dec 28, 2015 4.580 4.830 4.510 4.730 40,698 +0.08(+1.72%)
Dec 24, 2015 4.700 4.650 4.650 4.650 12,500 -0.05(-1.06%)
Dec 23, 2015 4.670 4.820 4.620 4.700 13,205 +0.03(+0.53%)
Dec 22, 2015 4.640 4.820 4.550 4.675 19,923 +0.04(+0.97%)
Dec 21, 2015 4.450 4.630 4.300 4.630 63,022 +0.22(+4.99%)
Dec 18, 2015 4.250 4.440 4.141 4.410 117,686 +0.20(+4.75%)
Dec 17, 2015 4.020 4.250 4.020 4.210 34,729 +0.01(+0.24%)
Dec 16, 2015 4.160 4.290 4.150 4.200 34,000 +0.06(+1.45%)
Dec 15, 2015 4.270 4.270 4.080 4.140 54,565 -0.11(-2.59%)
Dec 14, 2015 4.380 4.450 4.000 4.250 35,436 -0.09(-2.07%)
Dec 11, 2015 4.460 4.500 4.310 4.340 66,057 -0.13(-2.91%)
Dec 10, 2015 4.500 4.570 4.400 4.470 54,657 +0.04(+0.90%)
Dec 09, 2015 4.430 4.540 4.430 4.430 60,083 -0.08(-1.77%)
Dec 08, 2015 4.420 4.700 4.350 4.510 257,531 +0.00(+0.00%)
Dec 07, 2015 4.630 4.730 4.460 4.510 34,955 -0.18(-3.84%)
Dec 04, 2015 4.900 4.980 4.560 4.690 25,632 -0.08(-1.68%)
Dec 03, 2015 4.890 4.970 4.730 4.770 29,662 -0.13(-2.65%)
Dec 02, 2015 4.970 5.120 4.850 4.900 7,921 -0.14(-2.78%)
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.