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

Pure Cycle Corp (NQ: PCYO )

10.72 -0.51 (-4.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2018 10.70 11.00 10.60 10.85 23,748 +0.25(+2.36%)
Jul 30, 2018 10.75 10.75 10.56 10.60 12,320 -0.05(-0.47%)
Jul 27, 2018 10.86 10.92 10.60 10.65 13,900 -0.20(-1.84%)
Jul 26, 2018 10.90 10.55 10.85 23,959 +0.30(+2.84%)
Jul 25, 2018 10.45 10.75 10.45 10.55 19,941 +0.15(+1.44%)
Jul 24, 2018 10.54 10.65 10.40 10.40 20,912 -0.15(-1.42%)
Jul 23, 2018 10.40 10.70 10.31 10.55 13,031 +0.05(+0.48%)
Jul 20, 2018 10.75 10.85 10.35 10.50 20,670 -0.25(-2.33%)
Jul 19, 2018 10.90 10.40 10.75 19,602 +0.30(+2.87%)
Jul 18, 2018 10.25 10.50 10.25 10.45 11,101 +0.10(+0.97%)
Jul 17, 2018 10.85 10.90 10.05 10.35 61,628 -0.45(-4.17%)
Jul 16, 2018 10.75 11.00 10.55 10.80 40,351 +0.15(+1.41%)
Jul 13, 2018 10.72 10.40 10.65 81,146 +0.25(+2.40%)
Jul 12, 2018 10.25 10.45 10.10 10.40 34,874 +0.20(+1.96%)
Jul 11, 2018 10.20 10.30 10.11 10.20 25,498 +0.00(+0.00%)
Jul 10, 2018 9.850 10.20 9.850 10.20 60,442 +0.30(+3.03%)
Jul 09, 2018 10.15 10.19 9.850 9.900 22,388 -0.20(-1.98%)
Jul 06, 2018 9.900 10.20 9.900 10.10 28,682 +0.20(+2.02%)
Jul 05, 2018 9.900 10.05 9.800 9.900 22,065 +0.05(+0.51%)
Jul 03, 2018 9.850 9.850 9.850 0 +0.25(+2.60%)
Jul 02, 2018 9.650 9.650 9.550 9.600 5,120 +0.05(+0.52%)
Jun 29, 2018 9.550 9.900 9.450 9.550 18,473 +0.05(+0.53%)
Jun 28, 2018 9.400 9.550 9.200 9.500 45,016 +0.15(+1.60%)
Jun 27, 2018 10.10 10.10 9.205 9.350 50,623 -0.75(-7.43%)
Jun 26, 2018 9.800 10.25 9.800 10.10 51,739 +0.35(+3.59%)
Jun 25, 2018 9.750 9.800 9.050 9.750 26,103 -0.25(-2.50%)
Jun 22, 2018 9.350 10.05 9.350 10.00 253,328 +0.60(+6.38%)
Jun 21, 2018 9.500 9.500 9.200 9.400 21,161 -0.10(-1.05%)
Jun 20, 2018 9.600 9.600 9.200 9.500 15,995 -0.10(-1.04%)
Jun 19, 2018 9.650 9.650 9.550 9.600 20,110 -0.05(-0.52%)
Jun 18, 2018 9.650 9.745 9.600 9.650 63,916 -0.10(-1.03%)
Jun 15, 2018 9.750 9.650 9.750 55,543 +0.10(+1.04%)
Jun 14, 2018 9.650 9.650 9.600 9.650 31,387 +0.00(+0.00%)
Jun 13, 2018 9.650 9.700 9.600 9.650 19,338 -0.05(-0.52%)
Jun 12, 2018 9.500 9.700 9.350 9.700 27,861 +0.15(+1.57%)
Jun 11, 2018 9.350 9.550 9.350 9.550 8,405 +0.15(+1.60%)
Jun 08, 2018 9.600 9.600 9.400 9.400 10,549 -0.20(-2.08%)
Jun 07, 2018 9.550 9.650 9.300 9.600 8,870 +0.05(+0.52%)
Jun 06, 2018 9.600 9.650 9.500 9.550 9,578 -0.10(-1.04%)
Jun 05, 2018 9.650 9.700 9.550 9.650 7,491 +0.15(+1.58%)
Jun 04, 2018 9.700 9.750 9.300 9.500 10,196 -0.25(-2.56%)
Jun 01, 2018 9.450 9.750 9.400 9.750 21,102 +0.40(+4.28%)
May 31, 2018 9.800 9.800 9.150 9.350 30,021 -0.50(-5.08%)
May 30, 2018 9.650 9.900 9.650 9.850 22,935 +0.30(+3.14%)
May 29, 2018 9.250 9.600 9.250 9.550 10,496 +0.15(+1.60%)
May 25, 2018 9.400 9.400 9.400 0 +0.15(+1.62%)
May 24, 2018 9.750 9.750 9.100 9.250 30,414 -0.45(-4.64%)
May 23, 2018 9.550 9.800 9.520 9.700 16,862 +0.20(+2.11%)
May 22, 2018 9.800 9.800 9.400 9.500 18,005 -0.35(-3.55%)
May 21, 2018 9.800 9.850 9.750 9.850 17,234 +0.05(+0.51%)
May 18, 2018 9.900 9.900 9.700 9.800 16,180 +0.00(+0.00%)
May 17, 2018 9.700 9.800 9.550 9.800 5,921 +0.15(+1.55%)
May 16, 2018 9.600 9.750 9.550 9.650 12,287 +0.10(+1.05%)
May 15, 2018 9.650 9.800 9.550 9.550 12,686 -0.05(-0.52%)
May 14, 2018 9.700 9.750 9.600 9.600 6,156 +0.00(+0.00%)
May 11, 2018 9.800 9.800 9.550 9.600 8,568 -0.15(-1.54%)
May 10, 2018 9.800 9.866 9.700 9.750 10,314 -0.05(-0.51%)
May 09, 2018 9.490 9.850 9.450 9.800 39,256 +0.25(+2.62%)
May 08, 2018 9.350 9.550 9.250 9.550 18,010 +0.10(+1.06%)
May 07, 2018 9.200 9.500 9.200 9.450 13,328 +0.15(+1.61%)
May 04, 2018 9.050 9.400 9.030 9.300 14,200 +0.15(+1.64%)
May 03, 2018 9.100 9.200 9.000 9.150 12,434 -0.15(-1.61%)
May 02, 2018 9.050 9.340 9.050 9.300 8,487 +0.25(+2.76%)
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.