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

Pure Cycle Corp (NQ: PCYO )

9.030 -0.170 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2015 5.090 5.130 4.800 5.070 15,955 +0.00(+0.00%)
Nov 27, 2015 4.920 5.130 4.920 5.070 7,749 -0.02(-0.39%)
Nov 25, 2015 4.900 5.090 5.090 5.090 17,400 +0.21(+4.30%)
Nov 24, 2015 4.830 4.970 4.720 4.880 28,079 +0.06(+1.24%)
Nov 23, 2015 4.840 4.890 4.760 4.820 16,328 +0.01(+0.21%)
Nov 20, 2015 4.700 4.810 4.700 4.810 20,097 +0.03(+0.63%)
Nov 19, 2015 4.920 5.000 4.750 4.780 28,195 -0.09(-1.85%)
Nov 18, 2015 5.000 5.030 4.734 4.870 26,060 -0.10(-2.01%)
Nov 17, 2015 4.985 4.990 4.880 4.970 4,583 -0.07(-1.39%)
Nov 16, 2015 4.740 5.040 4.630 5.040 13,237 +0.29(+6.11%)
Nov 13, 2015 4.910 4.910 4.560 4.750 27,589 -0.15(-3.06%)
Nov 12, 2015 5.022 5.022 4.880 4.900 6,928 +0.02(+0.41%)
Nov 11, 2015 5.100 5.100 4.830 4.880 23,466 -0.20(-3.94%)
Nov 10, 2015 5.010 5.190 4.980 5.080 15,809 -0.02(-0.39%)
Nov 09, 2015 5.170 5.180 5.080 5.100 8,324 +0.01(+0.20%)
Nov 06, 2015 5.090 5.100 5.080 5.090 1,678 +0.02(+0.39%)
Nov 05, 2015 5.100 5.110 5.060 5.070 8,712 -0.05(-0.98%)
Nov 04, 2015 5.089 5.130 5.060 5.120 7,025 +0.02(+0.39%)
Nov 03, 2015 5.010 5.150 4.970 5.100 11,589 -0.01(-0.20%)
Nov 02, 2015 5.140 5.140 5.105 5.110 7,433 +0.01(+0.20%)
Oct 30, 2015 5.140 5.150 5.100 5.100 28,314 +0.02(+0.39%)
Oct 29, 2015 5.200 5.200 5.080 5.080 2,923 -0.04(-0.78%)
Oct 28, 2015 5.210 5.290 5.090 5.120 62,323 -0.02(-0.39%)
Oct 27, 2015 5.270 5.300 5.120 5.140 23,000 -0.14(-2.65%)
Oct 26, 2015 5.170 5.290 5.090 5.280 11,640 +0.13(+2.52%)
Oct 23, 2015 5.200 5.200 5.110 5.150 2,350 +0.02(+0.39%)
Oct 22, 2015 5.240 5.300 5.080 5.130 14,703 -0.13(-2.47%)
Oct 21, 2015 5.230 5.280 5.170 5.260 10,239 -0.01(-0.19%)
Oct 20, 2015 5.060 5.280 5.060 5.270 8,926 +0.11(+2.13%)
Oct 19, 2015 5.240 5.240 5.130 5.160 6,550 -0.09(-1.71%)
Oct 16, 2015 5.110 5.380 5.110 5.250 7,818 +0.05(+0.96%)
Oct 15, 2015 4.960 5.280 4.960 5.200 8,663 +0.07(+1.36%)
Oct 14, 2015 5.220 5.386 5.122 5.130 14,177 -0.12(-2.29%)
Oct 13, 2015 5.253 5.390 5.235 5.250 27,266 +0.00(+0.00%)
Oct 12, 2015 5.200 5.280 5.100 5.250 10,576 +0.07(+1.35%)
Oct 09, 2015 5.130 5.200 5.130 5.180 10,625 -0.02(-0.38%)
Oct 08, 2015 5.070 5.210 5.050 5.200 7,848 +0.11(+2.16%)
Oct 07, 2015 5.080 5.140 5.050 5.090 47,567 +0.00(+0.00%)
Oct 06, 2015 5.100 5.250 5.040 5.090 25,236 +0.03(+0.59%)
Oct 05, 2015 5.030 5.080 5.020 5.060 12,792 +0.05(+1.00%)
Oct 02, 2015 4.870 5.065 4.870 5.010 132,088 +0.09(+1.83%)
Oct 01, 2015 4.980 4.980 4.850 4.920 15,343 -0.03(-0.61%)
Sep 30, 2015 4.850 4.950 4.750 4.950 53,208 +0.10(+2.06%)
Sep 29, 2015 5.040 5.040 4.830 4.850 17,723 -0.14(-2.81%)
Sep 28, 2015 5.240 5.260 4.850 4.990 67,065 -0.25(-4.77%)
Sep 25, 2015 4.900 5.250 4.869 5.240 44,922 +0.36(+7.38%)
Sep 24, 2015 4.930 5.040 4.880 4.880 65,988 -0.08(-1.61%)
Sep 23, 2015 5.000 5.060 4.900 4.960 57,967 -0.04(-0.80%)
Sep 22, 2015 5.010 5.095 4.950 5.000 44,610 -0.11(-2.15%)
Sep 21, 2015 5.250 5.300 5.100 5.110 13,882 -0.11(-2.11%)
Sep 18, 2015 4.990 5.220 4.990 5.220 52,329 +0.15(+2.96%)
Sep 17, 2015 5.060 5.100 5.000 5.070 8,945 +0.02(+0.40%)
Sep 16, 2015 5.090 5.140 5.050 5.050 10,347 +0.01(+0.20%)
Sep 15, 2015 5.060 5.162 5.050 5.040 21,705 -0.03(-0.49%)
Sep 14, 2015 5.230 5.340 5.000 5.065 21,502 -0.14(-2.78%)
Sep 11, 2015 5.680 5.680 5.210 5.210 4,639 -0.07(-1.33%)
Sep 10, 2015 5.600 5.600 5.210 5.280 20,460 -0.16(-2.94%)
Sep 09, 2015 5.690 5.710 5.430 5.440 40,069 -0.26(-4.56%)
Sep 08, 2015 5.660 5.730 5.590 5.700 75,574 +0.06(+1.06%)
Sep 04, 2015 5.420 5.640 5.640 5.640 45,400 +0.34(+6.41%)
Sep 03, 2015 5.380 5.560 5.275 5.300 33,480 +0.00(+0.00%)
Sep 02, 2015 5.280 5.350 5.190 5.300 38,623 +0.08(+1.53%)
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.