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 +0.100 (+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 (%)
May 31, 2019 9.400 9.660 9.400 9.420 11,800 -0.04(-0.42%)
May 30, 2019 9.666 9.666 9.450 9.460 16,317 +0.01(+0.11%)
May 29, 2019 9.650 9.900 9.450 9.450 10,096 -0.22(-2.28%)
May 28, 2019 9.890 9.980 9.670 9.670 14,829 -0.17(-1.73%)
May 24, 2019 10.08 10.08 9.710 9.840 17,600 -0.26(-2.57%)
May 23, 2019 10.02 10.15 10.02 10.10 11,409 -0.02(-0.20%)
May 22, 2019 10.00 10.12 10.00 10.12 17,165 +0.07(+0.70%)
May 21, 2019 10.05 10.05 10.00 10.05 9,746 +0.01(+0.10%)
May 20, 2019 10.09 10.18 9.980 10.04 15,891 -0.01(-0.10%)
May 17, 2019 10.13 10.20 10.03 10.05 15,200 -0.13(-1.28%)
May 16, 2019 10.05 10.21 10.03 10.18 6,780 +0.13(+1.29%)
May 15, 2019 9.970 10.15 9.970 10.05 10,927 +0.12(+1.21%)
May 14, 2019 9.920 9.950 9.880 9.930 16,057 +0.02(+0.20%)
May 13, 2019 9.920 9.975 9.900 9.910 9,303 -0.08(-0.80%)
May 10, 2019 9.980 10.01 9.944 9.990 8,000 +0.01(+0.10%)
May 09, 2019 10.25 10.26 9.960 9.980 15,649 -0.22(-2.16%)
May 08, 2019 10.29 10.34 10.15 10.20 20,005 +0.12(+1.19%)
May 07, 2019 10.23 10.23 10.05 10.08 18,061 +0.13(+1.31%)
May 06, 2019 10.24 10.29 9.910 9.950 4,995 -0.14(-1.39%)
May 03, 2019 9.980 10.10 9.980 10.09 11,500 +0.16(+1.61%)
May 02, 2019 9.980 9.980 9.930 9.930 12,236 +0.00(+0.00%)
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.