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 -0.080 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2017 7.800 7.800 7.732 7.800 32,894 +0.00(+0.00%)
May 30, 2017 7.650 7.800 7.600 7.800 39,341 +0.05(+0.65%)
May 26, 2017 7.750 7.750 7.550 7.750 26,176 +0.00(+0.00%)
May 25, 2017 7.700 7.800 7.600 7.750 23,472 +0.10(+1.31%)
May 24, 2017 7.750 7.800 7.550 7.650 68,510 -0.15(-1.92%)
May 23, 2017 7.800 7.850 7.650 7.800 38,926 +0.00(+0.00%)
May 22, 2017 7.650 7.900 7.650 7.800 31,687 +0.10(+1.30%)
May 19, 2017 7.600 7.800 7.550 7.700 35,505 +0.05(+0.65%)
May 18, 2017 7.700 7.750 7.550 7.650 35,656 -0.15(-1.92%)
May 17, 2017 7.950 7.950 7.675 7.800 31,598 +0.00(+0.00%)
May 16, 2017 7.800 7.850 7.550 7.800 27,951 -0.05(-0.64%)
May 15, 2017 8.100 8.100 7.800 7.850 28,976 -0.10(-1.26%)
May 12, 2017 7.950 8.000 7.750 7.950 39,622 -0.05(-0.62%)
May 11, 2017 8.000 8.000 7.490 8.000 44,614 +0.00(+0.00%)
May 10, 2017 7.950 8.050 7.650 8.000 73,379 +0.10(+1.27%)
May 09, 2017 7.620 7.900 7.620 7.900 25,009 +0.25(+3.27%)
May 08, 2017 7.600 7.725 7.450 7.650 34,827 -0.10(-1.29%)
May 05, 2017 7.600 7.750 7.100 7.750 50,441 +0.15(+1.97%)
May 04, 2017 7.500 7.700 7.460 7.600 62,499 +0.00(+0.00%)
May 03, 2017 7.250 7.600 7.250 7.600 142,612 +0.35(+4.83%)
May 02, 2017 7.050 7.300 7.050 7.250 66,051 +0.20(+2.84%)
May 01, 2017 7.050 7.100 6.850 7.050 83,092 +0.10(+1.44%)
Apr 28, 2017 6.750 7.150 6.750 6.950 166,390 +0.20(+2.96%)
Apr 27, 2017 6.250 6.750 6.250 6.750 103,745 +0.45(+7.14%)
Apr 26, 2017 6.250 6.350 6.160 6.300 59,153 +0.10(+1.61%)
Apr 25, 2017 5.900 6.400 5.900 6.200 39,736 +0.30(+5.08%)
Apr 24, 2017 5.900 6.000 5.850 5.900 26,158 +0.00(+0.00%)
Apr 21, 2017 5.850 5.950 5.850 5.900 32,545 +0.10(+1.72%)
Apr 20, 2017 5.850 5.950 5.800 5.800 28,650 -0.01(-0.17%)
Apr 19, 2017 5.650 5.950 5.600 5.810 42,276 +0.21(+3.75%)
Apr 18, 2017 5.650 5.650 5.500 5.600 57,783 +0.00(+0.00%)
Apr 17, 2017 5.750 5.750 5.600 5.600 28,033 -0.05(-0.88%)
Apr 13, 2017 5.605 5.700 5.600 5.650 40,698 +0.08(+1.35%)
Apr 12, 2017 5.560 5.650 5.525 5.575 39,915 +0.08(+1.36%)
Apr 11, 2017 5.600 5.600 5.500 5.500 10,715 -0.10(-1.79%)
Apr 10, 2017 5.550 5.600 5.500 5.600 4,739 +0.05(+0.90%)
Apr 07, 2017 5.550 5.600 5.500 5.550 5,871 -0.05(-0.89%)
Apr 06, 2017 5.600 5.650 5.550 5.600 8,889 +0.00(+0.00%)
Apr 05, 2017 5.550 5.750 5.550 5.600 16,930 +0.05(+0.90%)
Apr 04, 2017 5.650 5.700 5.550 5.550 17,255 -0.05(-0.89%)
Apr 03, 2017 5.600 5.700 5.600 5.600 16,708 +0.05(+0.90%)
Mar 31, 2017 5.550 5.550 5.491 5.550 3,081 +0.05(+0.91%)
Mar 30, 2017 5.450 5.500 5.350 5.500 14,827 +0.00(+0.00%)
Mar 29, 2017 5.250 5.500 5.250 5.500 22,860 +0.10(+1.85%)
Mar 28, 2017 5.450 5.550 5.400 5.400 5,965 -0.05(-0.92%)
Mar 27, 2017 5.450 5.500 5.400 5.450 13,803 -0.05(-0.91%)
Mar 24, 2017 5.500 5.600 5.500 5.500 19,160 +0.05(+0.92%)
Mar 23, 2017 5.442 5.550 5.442 5.450 13,027 +0.00(+0.00%)
Mar 22, 2017 5.450 5.550 5.400 5.450 17,772 -0.05(-0.91%)
Mar 21, 2017 5.460 5.500 5.440 5.500 10,451 +0.05(+0.92%)
Mar 20, 2017 5.400 5.550 5.400 5.450 11,436 +0.05(+0.93%)
Mar 17, 2017 5.413 5.500 5.400 5.400 21,399 +0.05(+0.93%)
Mar 16, 2017 5.350 5.450 5.350 5.350 20,619 -0.10(-1.83%)
Mar 15, 2017 5.550 5.613 5.350 5.450 23,290 -0.05(-0.91%)
Mar 14, 2017 5.450 5.550 5.400 5.500 56,788 +0.10(+1.85%)
Mar 13, 2017 5.550 5.550 5.400 5.400 11,677 -0.10(-1.82%)
Mar 10, 2017 5.600 5.600 5.500 5.500 19,340 +0.00(+0.00%)
Mar 09, 2017 5.400 5.550 5.400 5.500 50,142 +0.10(+1.85%)
Mar 08, 2017 5.400 5.524 5.400 5.400 17,620 +0.05(+0.93%)
Mar 07, 2017 5.305 5.500 5.300 5.350 49,304 +0.00(+0.00%)
Mar 06, 2017 5.300 5.350 5.250 5.350 62,994 +0.10(+1.90%)
Mar 03, 2017 5.286 5.300 5.286 5.250 28,578 -0.05(-0.94%)
Mar 02, 2017 5.250 5.300 5.200 5.300 15,765 +0.05(+0.95%)
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.