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 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%)
Sep 01, 2015 4.960 5.410 4.950 5.220 70,126 +0.22(+4.40%)
Aug 31, 2015 4.860 5.030 4.860 5.000 13,331 +0.05(+1.01%)
Aug 28, 2015 5.020 5.200 4.940 4.950 37,782 -0.07(-1.39%)
Aug 27, 2015 4.960 5.400 4.960 5.020 49,453 +0.13(+2.66%)
Aug 26, 2015 5.050 5.050 4.788 4.890 23,807 -0.14(-2.78%)
Aug 25, 2015 5.110 5.110 4.790 5.030 14,634 -0.02(-0.40%)
Aug 24, 2015 5.130 5.130 4.960 5.050 38,866 -0.03(-0.59%)
Aug 21, 2015 4.880 5.100 4.880 5.080 16,997 +0.20(+4.10%)
Aug 20, 2015 4.890 4.980 4.810 4.880 4,514 +0.03(+0.62%)
Aug 19, 2015 5.250 5.250 4.550 4.850 31,684 -0.03(-0.61%)
Aug 18, 2015 4.660 5.020 4.620 4.880 55,354 +0.26(+5.63%)
Aug 17, 2015 4.520 4.750 4.500 4.620 39,633 +0.04(+0.87%)
Aug 14, 2015 4.560 4.610 4.460 4.580 75,605 -0.03(-0.65%)
Aug 13, 2015 4.600 4.670 4.550 4.610 6,680 +0.04(+0.88%)
Aug 12, 2015 4.690 4.700 4.520 4.570 18,528 -0.21(-4.39%)
Aug 11, 2015 4.680 4.790 4.670 4.780 2,581 +0.00(+0.00%)
Aug 10, 2015 4.620 4.940 4.620 4.780 13,708 +0.22(+4.82%)
Aug 07, 2015 4.652 4.652 4.520 4.560 18,388 -0.09(-1.94%)
Aug 06, 2015 4.600 4.720 4.370 4.650 74,959 +0.06(+1.31%)
Aug 05, 2015 4.750 4.750 4.580 4.590 13,958 -0.07(-1.50%)
Aug 04, 2015 4.720 4.840 4.580 4.660 16,273 -0.14(-2.92%)
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.