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 (%)
Oct 31, 2011 1.950 2.090 1.930 2.050 18,308 -0.07(-3.30%)
Oct 28, 2011 2.170 2.170 2.095 2.120 14,600 -0.02(-0.93%)
Oct 27, 2011 2.220 2.390 2.070 2.140 15,650 +0.11(+5.42%)
Oct 26, 2011 2.070 2.329 1.950 2.030 17,763 -0.04(-1.93%)
Oct 25, 2011 2.540 2.630 2.000 2.070 16,852 -0.45(-17.86%)
Oct 24, 2011 2.750 2.840 2.500 2.520 22,878 +0.03(+1.20%)
Oct 21, 2011 1.950 2.540 1.950 2.490 20,889 +0.62(+33.16%)
Oct 20, 2011 1.770 1.970 1.700 1.870 7,729 -0.02(-1.25%)
Oct 19, 2011 1.840 1.910 1.840 1.894 6,465 +0.04(+2.36%)
Oct 18, 2011 1.900 1.900 1.760 1.850 6,922 -0.07(-3.60%)
Oct 17, 2011 1.919 1.919 1.919 1.919 162 +0.02(+1.00%)
Oct 14, 2011 1.910 1.910 1.900 1.900 4,900 -0.07(-3.55%)
Oct 13, 2011 2.040 2.060 1.970 1.970 3,789 -0.05(-2.48%)
Oct 12, 2011 2.010 2.020 1.970 2.020 3,537 -0.04(-1.94%)
Oct 11, 2011 1.980 2.060 1.910 2.060 16,083 +0.11(+5.64%)
Oct 10, 2011 2.050 2.110 1.870 1.950 26,282 -0.01(-0.51%)
Oct 07, 2011 2.010 2.010 1.920 1.960 3,887 -0.06(-2.97%)
Oct 06, 2011 2.000 2.100 1.900 2.020 41,394 -0.10(-4.72%)
Oct 05, 2011 2.010 2.120 1.990 2.120 6,900 +0.04(+1.92%)
Oct 04, 2011 2.200 2.350 2.000 2.080 18,258 -0.14(-6.31%)
Oct 03, 2011 2.300 2.300 2.110 2.220 5,580 -0.22(-8.98%)
Sep 30, 2011 2.380 2.490 2.330 2.439 3,804 +0.10(+4.23%)
Sep 29, 2011 2.353 2.450 2.330 2.340 6,782 -0.11(-4.49%)
Sep 28, 2011 2.385 2.450 2.385 2.450 16,778 +0.00(+0.00%)
Sep 27, 2011 2.500 2.500 2.415 2.450 23,724 -0.05(-2.00%)
Sep 26, 2011 2.400 2.533 2.350 2.500 20,312 +0.05(+2.04%)
Sep 23, 2011 2.530 2.600 2.310 2.450 12,048 -0.02(-0.81%)
Sep 22, 2011 2.590 2.780 2.470 2.470 35,730 -0.13(-4.86%)
Sep 21, 2011 2.600 2.650 2.538 2.596 5,345 -0.02(-0.91%)
Sep 20, 2011 2.550 2.710 2.500 2.620 7,422 +0.07(+2.75%)
Sep 19, 2011 2.550 2.670 2.530 2.550 11,824 -0.14(-5.20%)
Sep 16, 2011 2.710 2.750 2.590 2.690 13,985 -0.02(-0.74%)
Sep 15, 2011 2.660 2.780 2.620 2.710 17,455 -0.14(-4.91%)
Sep 14, 2011 2.770 2.850 2.600 2.850 19,493 +0.12(+4.25%)
Sep 13, 2011 2.760 2.797 2.727 2.734 2,537 -0.03(-0.95%)
Sep 12, 2011 2.813 2.813 2.700 2.760 3,273 -0.01(-0.36%)
Sep 09, 2011 2.850 2.870 2.770 2.770 4,090 -0.07(-2.46%)
Sep 08, 2011 2.800 2.890 2.800 2.840 3,874 +0.07(+2.53%)
Sep 07, 2011 2.800 2.820 2.620 2.770 19,907 -0.09(-3.15%)
Sep 06, 2011 2.780 2.950 2.600 2.860 62,162 -0.04(-1.38%)
Sep 02, 2011 2.890 2.901 2.560 2.900 38,350 -0.01(-0.34%)
Sep 01, 2011 2.960 3.000 2.840 2.910 7,554 -0.05(-1.69%)
Aug 31, 2011 3.050 3.060 2.800 2.960 35,144 -0.04(-1.33%)
Aug 30, 2011 3.000 3.040 2.950 3.000 2,353 -0.04(-1.32%)
Aug 29, 2011 2.973 3.070 2.973 3.040 5,248 -0.02(-0.65%)
Aug 26, 2011 2.960 3.060 2.940 3.060 6,356 +0.05(+1.76%)
Aug 25, 2011 3.070 3.070 3.000 3.007 1,819 -0.03(-1.09%)
Aug 24, 2011 3.050 3.060 2.970 3.040 13,417 -0.01(-0.33%)
Aug 23, 2011 3.050 3.180 3.040 3.050 7,917 +0.00(+0.00%)
Aug 22, 2011 3.150 3.150 3.050 3.050 54,874 -0.11(-3.48%)
Aug 19, 2011 3.230 3.250 3.131 3.160 3,478 -0.08(-2.47%)
Aug 18, 2011 3.320 3.440 3.104 3.240 7,101 -0.09(-2.70%)
Aug 17, 2011 3.290 3.400 3.130 3.330 4,006 +0.11(+3.42%)
Aug 16, 2011 3.180 3.410 3.100 3.220 26,871 +0.12(+3.87%)
Aug 15, 2011 3.060 3.150 2.970 3.100 18,232 +0.10(+3.33%)
Aug 12, 2011 3.090 3.090 2.900 3.000 5,424 -0.08(-2.63%)
Aug 11, 2011 2.960 3.090 2.960 3.081 4,928 +0.21(+7.25%)
Aug 10, 2011 2.950 3.000 2.830 2.873 3,969 -0.04(-1.28%)
Aug 09, 2011 2.900 2.990 2.890 2.910 39,509 -0.09(-2.94%)
Aug 08, 2011 2.920 2.998 2.910 2.998 575 -0.01(-0.39%)
Aug 05, 2011 2.990 3.140 2.960 3.010 13,867 +0.06(+2.03%)
Aug 04, 2011 3.109 3.109 2.950 2.950 22,053 -0.19(-6.05%)
Aug 03, 2011 3.110 3.140 3.030 3.140 10,743 +0.06(+1.95%)
Aug 02, 2011 3.100 3.120 3.080 3.080 6,100 +0.03(+0.98%)
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.