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

Pure Cycle Corp (NQ: PCYO )

9.300 +0.100 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2009 3.060 3.070 2.870 3.070 6,800 +0.02(+0.65%)
Jul 30, 2009 3.020 3.087 3.020 3.050 5,171 -0.09(-2.87%)
Jul 29, 2009 3.200 3.355 3.120 3.140 11,819 -0.06(-1.88%)
Jul 28, 2009 3.370 3.470 3.200 3.200 19,223 -0.17(-5.04%)
Jul 27, 2009 3.340 3.420 3.300 3.370 4,172 -0.11(-3.16%)
Jul 24, 2009 3.490 3.500 3.450 3.480 11,054 -0.02(-0.57%)
Jul 23, 2009 3.570 3.590 3.500 3.500 5,340 +0.00(+0.00%)
Jul 22, 2009 3.500 3.500 3.500 3.500 500 +0.20(+6.06%)
Jul 21, 2009 3.510 3.550 3.300 3.300 5,512 -0.23(-6.52%)
Jul 20, 2009 3.470 3.530 3.460 3.530 3,425 +0.06(+1.73%)
Jul 17, 2009 3.280 3.470 3.280 3.470 1,400 -0.03(-0.85%)
Jul 16, 2009 3.500 3.610 3.450 3.500 3,130 -0.01(-0.29%)
Jul 15, 2009 3.311 3.529 3.311 3.510 1,875 +0.00(+0.00%)
Jul 14, 2009 3.540 3.580 3.450 3.510 10,956 -0.03(-0.85%)
Jul 13, 2009 3.620 3.630 3.540 3.540 7,305 -0.08(-2.21%)
Jul 10, 2009 3.500 3.680 3.500 3.620 3,242 +0.12(+3.28%)
Jul 09, 2009 3.470 3.650 3.130 3.505 16,055 -0.02(-0.43%)
Jul 08, 2009 3.390 3.570 3.390 3.520 1,100 -0.08(-2.22%)
Jul 07, 2009 3.530 3.605 3.530 3.600 2,600 +0.10(+2.86%)
Jul 06, 2009 3.500 3.530 3.420 3.500 6,242 -0.02(-0.57%)
Jul 02, 2009 3.600 3.705 3.350 3.520 3,582 -0.08(-2.22%)
Jul 01, 2009 3.500 3.600 3.500 3.600 1,000 +0.00(+0.00%)
Jun 30, 2009 3.530 3.640 3.503 3.600 1,698 +0.03(+0.84%)
Jun 29, 2009 3.350 3.570 3.350 3.570 4,925 +0.13(+3.78%)
Jun 26, 2009 3.620 3.700 3.290 3.440 45,056 -0.20(-5.49%)
Jun 25, 2009 3.170 3.640 3.000 3.640 38,199 +0.54(+17.42%)
Jun 24, 2009 3.000 3.250 2.560 3.100 8,826 +0.12(+4.03%)
Jun 23, 2009 2.428 2.980 2.428 2.980 1,740 +0.01(+0.34%)
Jun 22, 2009 2.690 2.970 2.690 2.970 640 +0.07(+2.41%)
Jun 18, 2009 2.850 2.900 2.900 2.900 8,200 -0.01(-0.34%)
Jun 17, 2009 2.900 2.920 2.560 2.910 14,000 +0.01(+0.34%)
Jun 15, 2009 2.900 2.900 2.900 2.900 0 +0.01(+0.34%)
Jun 12, 2009 2.890 2.890 2.890 2.890 800 -0.08(-2.69%)
Jun 11, 2009 2.855 2.970 2.855 2.970 25,531 +0.07(+2.41%)
Jun 10, 2009 2.900 2.900 2.900 2.900 300 +0.00(+0.00%)
Jun 09, 2009 2.810 2.900 2.810 2.900 2,619 +0.00(+0.00%)
Jun 08, 2009 2.900 2.970 2.655 2.900 15,180 -0.04(-1.36%)
Jun 05, 2009 2.820 2.950 2.820 2.940 3,583 +0.14(+5.00%)
Jun 04, 2009 2.820 2.900 2.800 2.800 4,062 -0.03(-1.06%)
Jun 03, 2009 2.750 2.830 2.700 2.830 4,824 +0.08(+2.91%)
Jun 02, 2009 2.800 2.800 2.750 2.750 1,200 +0.01(+0.37%)
Jun 01, 2009 2.730 2.760 2.410 2.740 9,200 +0.04(+1.48%)
May 29, 2009 2.710 2.800 2.580 2.700 492,026 -0.01(-0.37%)
May 28, 2009 2.620 2.780 2.620 2.710 1,587 +0.11(+4.23%)
May 27, 2009 2.560 2.610 2.500 2.600 2,280 +0.13(+5.26%)
May 26, 2009 2.700 2.700 2.470 2.470 4,065 -0.27(-9.85%)
May 22, 2009 2.840 2.840 2.670 2.740 3,920 -0.13(-4.53%)
May 21, 2009 2.720 2.880 2.720 2.870 6,245 +0.12(+4.36%)
May 20, 2009 2.667 2.760 2.667 2.750 6,821 -0.07(-2.48%)
May 19, 2009 2.700 2.820 2.600 2.820 3,347 +0.10(+3.68%)
May 18, 2009 2.640 2.800 2.360 2.720 5,590 +0.01(+0.37%)
May 15, 2009 2.730 2.730 2.600 2.710 9,636 -0.10(-3.56%)
May 14, 2009 2.800 2.822 2.650 2.810 29,452 -0.01(-0.35%)
May 13, 2009 2.790 2.820 2.790 2.820 12,525 +0.05(+1.81%)
May 12, 2009 2.670 2.810 2.670 2.770 4,562 -0.06(-2.12%)
May 11, 2009 2.830 2.830 2.820 2.830 1,400 -0.03(-1.05%)
May 08, 2009 2.820 2.860 2.810 2.860 4,200 +0.01(+0.35%)
May 07, 2009 2.860 2.860 2.850 2.850 1,700 -0.07(-2.39%)
May 06, 2009 2.877 2.950 2.877 2.920 1,372 -0.06(-1.92%)
May 05, 2009 2.850 3.000 2.850 2.977 6,200 +0.17(+5.94%)
May 04, 2009 2.850 2.850 2.800 2.810 29,741 -0.04(-1.40%)
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.