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

Pure Cycle Corp (NQ: PCYO )

9.340 +0.090 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 31, 2006 8.090 8.090 8.088 8.088 200 +0.09(+1.10%)
Oct 30, 2006 7.810 8.210 7.810 8.000 7,155 +0.09(+1.14%)
Oct 27, 2006 7.591 7.919 7.590 7.910 1,940 +0.40(+5.33%)
Oct 26, 2006 7.960 7.990 7.510 7.510 8,400 -0.50(-6.24%)
Oct 25, 2006 7.930 8.440 7.930 8.010 24,198 +0.07(+0.88%)
Oct 24, 2006 7.620 7.940 7.530 7.940 5,376 +0.28(+3.66%)
Oct 23, 2006 7.540 7.680 7.460 7.660 16,221 +0.33(+4.50%)
Oct 20, 2006 7.210 7.520 7.200 7.330 7,722 +0.10(+1.38%)
Oct 19, 2006 7.350 7.490 7.230 7.230 6,040 -0.27(-3.60%)
Oct 18, 2006 7.590 7.590 7.460 7.500 8,117 +0.00(+0.00%)
Oct 17, 2006 7.540 7.540 7.450 7.500 2,200 -0.05(-0.66%)
Oct 16, 2006 7.264 7.580 7.264 7.550 9,787 +0.00(+0.00%)
Oct 13, 2006 7.230 7.740 7.230 7.550 5,124 +0.26(+3.57%)
Oct 12, 2006 7.210 7.290 7.170 7.290 4,950 +0.06(+0.83%)
Oct 11, 2006 7.190 7.250 7.150 7.230 13,100 +0.03(+0.42%)
Oct 10, 2006 7.212 7.320 7.154 7.200 13,032 -0.10(-1.37%)
Oct 09, 2006 7.170 7.490 7.150 7.300 19,948 +0.10(+1.39%)
Oct 06, 2006 7.250 7.310 7.200 7.200 3,024 +0.00(+0.00%)
Oct 05, 2006 7.000 7.250 7.000 7.200 9,400 -0.05(-0.69%)
Oct 04, 2006 7.490 7.680 7.170 7.250 26,590 -0.05(-0.68%)
Oct 03, 2006 7.200 7.580 7.150 7.300 24,579 -0.09(-1.22%)
Oct 02, 2006 7.270 7.850 7.150 7.390 18,548 +0.19(+2.64%)
Sep 29, 2006 7.120 7.288 7.040 7.200 6,610 -0.04(-0.55%)
Sep 28, 2006 7.450 7.450 7.100 7.240 8,801 -0.01(-0.14%)
Sep 27, 2006 7.010 7.265 7.000 7.250 8,848 +0.20(+2.84%)
Sep 26, 2006 7.120 7.156 7.050 7.050 5,816 -0.05(-0.70%)
Sep 25, 2006 7.110 7.170 7.000 7.100 26,366 -0.02(-0.28%)
Sep 22, 2006 7.250 7.250 6.410 7.120 144,093 +0.06(+0.82%)
Sep 21, 2006 7.450 7.450 6.990 7.062 53,983 -0.54(-7.08%)
Sep 20, 2006 7.600 7.600 7.600 7.600 300 +0.15(+2.01%)
Sep 19, 2006 7.660 7.660 7.440 7.450 6,423 -0.21(-2.74%)
Sep 18, 2006 7.684 7.690 7.660 7.660 4,300 -0.01(-0.13%)
Sep 15, 2006 7.630 7.670 7.510 7.670 10,200 +0.05(+0.66%)
Sep 14, 2006 7.880 7.880 7.560 7.620 4,726 -0.08(-1.04%)
Sep 13, 2006 7.610 7.790 7.600 7.700 13,570 -0.26(-3.27%)
Sep 12, 2006 7.670 8.280 7.600 7.960 11,226 +0.00(+0.00%)
Sep 11, 2006 7.950 7.970 7.910 7.960 3,471 +0.00(+0.00%)
Sep 08, 2006 7.950 7.960 7.800 7.960 1,700 -0.04(-0.50%)
Sep 07, 2006 8.080 8.080 7.683 8.000 6,700 -0.30(-3.61%)
Sep 06, 2006 8.230 8.360 8.090 8.300 3,250 +0.20(+2.47%)
Sep 05, 2006 8.330 8.370 8.100 8.100 2,892 -0.23(-2.76%)
Sep 01, 2006 8.280 8.370 8.260 8.330 1,700 +0.06(+0.73%)
Aug 31, 2006 8.750 8.750 7.670 8.270 8,695 -0.59(-6.66%)
Aug 30, 2006 8.700 8.860 8.670 8.860 3,765 -0.01(-0.11%)
Aug 29, 2006 8.890 8.890 8.870 8.870 922 +0.02(+0.23%)
Aug 28, 2006 8.850 8.850 8.850 8.850 100 +0.01(+0.11%)
Aug 25, 2006 9.130 9.220 8.580 8.840 7,537 +0.00(+0.00%)
Aug 24, 2006 8.890 8.890 8.840 8.840 200 +0.05(+0.57%)
Aug 23, 2006 9.070 9.270 8.790 8.790 3,021 -0.05(-0.57%)
Aug 22, 2006 8.790 9.000 8.740 8.840 4,704 -0.05(-0.56%)
Aug 21, 2006 8.690 8.890 8.690 8.890 2,694 -0.03(-0.36%)
Aug 18, 2006 8.800 9.500 8.800 8.922 2,575 -0.08(-0.86%)
Aug 17, 2006 8.900 9.100 8.900 9.000 9,066 -0.02(-0.22%)
Aug 16, 2006 9.000 9.030 9.000 9.020 12,528 +0.02(+0.22%)
Aug 15, 2006 9.000 9.010 9.000 9.000 830 -0.08(-0.88%)
Aug 14, 2006 9.190 9.190 8.960 9.080 965 +0.10(+1.11%)
Aug 11, 2006 9.270 9.310 8.980 8.980 195,245 -0.07(-0.77%)
Aug 10, 2006 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Aug 09, 2006 9.040 9.050 8.930 9.050 500 +0.03(+0.33%)
Aug 08, 2006 8.920 9.030 8.920 9.020 28,120 +0.12(+1.35%)
Aug 07, 2006 9.050 9.220 8.000 8.900 8,405 -0.18(-1.98%)
Aug 04, 2006 9.080 9.110 9.080 9.080 1,504 -0.13(-1.41%)
Aug 03, 2006 9.140 9.210 9.020 9.210 5,772 +0.10(+1.10%)
Aug 02, 2006 9.270 9.440 9.060 9.110 15,561 +0.05(+0.54%)
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.