Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Cycle Corp (NQ: PCYO )

9.300 +0.100 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2008 3.000 3.000 3.000 3.000 235 +0.30(+11.11%)
Nov 26, 2008 2.670 3.145 2.500 2.700 15,035 -0.07(-2.53%)
Nov 25, 2008 2.940 3.050 2.250 2.770 14,936 -0.28(-9.18%)
Nov 24, 2008 2.500 3.210 2.500 3.050 3,936 -0.13(-4.09%)
Nov 21, 2008 2.135 3.300 2.135 3.180 6,985 +0.33(+11.58%)
Nov 20, 2008 2.340 3.000 2.310 2.850 4,208 +0.07(+2.52%)
Nov 19, 2008 2.740 3.140 2.640 2.780 3,442 -0.06(-2.11%)
Nov 18, 2008 2.660 2.940 2.650 2.840 2,120 +0.24(+9.23%)
Nov 17, 2008 2.500 2.600 2.300 2.600 16,146 +0.25(+10.64%)
Nov 14, 2008 2.420 2.600 2.350 2.350 15,136 -0.20(-7.84%)
Nov 13, 2008 2.134 2.680 2.134 2.550 23,379 +0.10(+4.08%)
Nov 12, 2008 2.410 2.501 2.400 2.450 4,029 +0.03(+1.24%)
Nov 11, 2008 2.500 2.520 2.420 2.420 17,908 -0.23(-8.68%)
Nov 10, 2008 2.190 2.650 2.160 2.650 29,658 +0.47(+21.56%)
Nov 07, 2008 2.100 2.350 2.090 2.180 29,392 -0.12(-5.22%)
Nov 06, 2008 2.500 2.500 2.260 2.300 54,415 -0.30(-11.54%)
Nov 05, 2008 2.960 2.970 2.270 2.600 67,448 -0.28(-9.72%)
Nov 04, 2008 3.620 3.620 2.310 2.880 99,145 -0.17(-5.57%)
Nov 03, 2008 3.830 4.010 3.050 3.050 53,743 -0.93(-23.37%)
Oct 31, 2008 4.250 4.250 3.970 3.980 18,900 -0.02(-0.62%)
Oct 30, 2008 5.100 5.110 3.920 4.005 51,150 -1.13(-22.08%)
Oct 29, 2008 5.000 5.180 5.000 5.140 900 +0.31(+6.42%)
Oct 28, 2008 4.960 4.960 4.830 4.830 4,374 -0.04(-0.82%)
Oct 27, 2008 4.750 4.880 4.620 4.870 10,256 -0.12(-2.41%)
Oct 24, 2008 5.000 5.256 4.990 4.990 1,395 +0.15(+3.01%)
Oct 23, 2008 4.830 5.050 3.990 4.844 22,981 -0.16(-3.12%)
Oct 22, 2008 5.400 5.400 5.000 5.000 32,988 -0.82(-14.09%)
Oct 21, 2008 5.250 5.820 5.250 5.820 3,276 +0.45(+8.38%)
Oct 20, 2008 5.450 5.473 5.370 5.370 1,940 +0.02(+0.37%)
Oct 17, 2008 5.250 5.400 4.500 5.350 6,123 -0.03(-0.56%)
Oct 16, 2008 5.260 5.570 5.260 5.380 2,225 -0.33(-5.78%)
Oct 15, 2008 5.710 5.720 5.710 5.710 1,500 +0.47(+8.97%)
Oct 14, 2008 4.700 5.830 4.500 5.240 13,205 +0.55(+11.73%)
Oct 13, 2008 4.400 4.770 3.200 4.690 10,315 +0.44(+10.35%)
Oct 10, 2008 4.010 4.380 3.680 4.250 42,640 +0.25(+6.25%)
Oct 09, 2008 4.840 5.400 3.620 4.000 32,932 -0.65(-13.98%)
Oct 08, 2008 4.620 5.490 4.500 4.650 42,229 -0.30(-6.11%)
Oct 07, 2008 5.500 5.500 4.680 4.952 31,931 -0.37(-6.91%)
Oct 06, 2008 5.360 5.500 4.952 5.320 17,394 -0.38(-6.67%)
Oct 03, 2008 5.602 5.700 5.170 5.700 2,135 -0.04(-0.70%)
Oct 02, 2008 5.560 5.740 4.110 5.740 13,706 -0.25(-4.17%)
Oct 01, 2008 5.990 5.990 5.990 5.990 400 +0.00(+0.00%)
Sep 30, 2008 5.750 5.990 5.590 5.990 21,602 +0.01(+0.24%)
Sep 29, 2008 5.700 6.000 5.700 5.976 3,792 +0.06(+0.94%)
Sep 26, 2008 5.950 6.000 5.600 5.920 5,617 +0.02(+0.34%)
Sep 25, 2008 5.850 5.920 5.850 5.900 4,591 +0.20(+3.42%)
Sep 24, 2008 5.940 6.000 5.680 5.705 10,734 -0.29(-4.76%)
Sep 23, 2008 5.630 5.990 5.550 5.990 5,771 +0.20(+3.45%)
Sep 22, 2008 5.720 6.000 5.710 5.790 9,275 -0.21(-3.50%)
Sep 19, 2008 5.900 6.000 5.500 6.000 10,133 +0.22(+3.81%)
Sep 18, 2008 5.810 5.890 5.510 5.780 4,235 +0.00(+0.00%)
Sep 17, 2008 5.780 5.850 5.750 5.780 14,007 -0.20(-3.34%)
Sep 16, 2008 5.910 5.980 5.810 5.980 2,731 +0.03(+0.50%)
Sep 15, 2008 5.930 6.080 5.930 5.950 2,100 -0.12(-1.98%)
Sep 12, 2008 6.070 6.070 6.010 6.070 800 +0.00(+0.00%)
Sep 11, 2008 6.090 6.090 6.000 6.070 2,315 -0.02(-0.33%)
Sep 10, 2008 5.860 6.090 5.830 6.090 2,100 +0.08(+1.33%)
Sep 09, 2008 6.090 6.090 5.980 6.010 1,684 -0.07(-1.15%)
Sep 08, 2008 6.090 6.090 6.020 6.080 2,257 +0.08(+1.33%)
Sep 05, 2008 5.990 6.055 5.990 6.000 2,987 +0.00(+0.00%)
Sep 04, 2008 5.910 6.010 5.860 6.000 7,352 +0.04(+0.67%)
Sep 03, 2008 6.000 6.000 5.960 5.960 11,500 -0.04(-0.67%)
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.