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 (%)
Mar 31, 2017 5.550 5.550 5.491 5.550 3,081 +0.05(+0.91%)
Mar 30, 2017 5.450 5.500 5.350 5.500 14,827 +0.00(+0.00%)
Mar 29, 2017 5.250 5.500 5.250 5.500 22,860 +0.10(+1.85%)
Mar 28, 2017 5.450 5.550 5.400 5.400 5,965 -0.05(-0.92%)
Mar 27, 2017 5.450 5.500 5.400 5.450 13,803 -0.05(-0.91%)
Mar 24, 2017 5.500 5.600 5.500 5.500 19,160 +0.05(+0.92%)
Mar 23, 2017 5.442 5.550 5.442 5.450 13,027 +0.00(+0.00%)
Mar 22, 2017 5.450 5.550 5.400 5.450 17,772 -0.05(-0.91%)
Mar 21, 2017 5.460 5.500 5.440 5.500 10,451 +0.05(+0.92%)
Mar 20, 2017 5.400 5.550 5.400 5.450 11,436 +0.05(+0.93%)
Mar 17, 2017 5.413 5.500 5.400 5.400 21,399 +0.05(+0.93%)
Mar 16, 2017 5.350 5.450 5.350 5.350 20,619 -0.10(-1.83%)
Mar 15, 2017 5.550 5.613 5.350 5.450 23,290 -0.05(-0.91%)
Mar 14, 2017 5.450 5.550 5.400 5.500 56,788 +0.10(+1.85%)
Mar 13, 2017 5.550 5.550 5.400 5.400 11,677 -0.10(-1.82%)
Mar 10, 2017 5.600 5.600 5.500 5.500 19,340 +0.00(+0.00%)
Mar 09, 2017 5.400 5.550 5.400 5.500 50,142 +0.10(+1.85%)
Mar 08, 2017 5.400 5.524 5.400 5.400 17,620 +0.05(+0.93%)
Mar 07, 2017 5.305 5.500 5.300 5.350 49,304 +0.00(+0.00%)
Mar 06, 2017 5.300 5.350 5.250 5.350 62,994 +0.10(+1.90%)
Mar 03, 2017 5.286 5.300 5.286 5.250 28,578 -0.05(-0.94%)
Mar 02, 2017 5.250 5.300 5.200 5.300 15,765 +0.05(+0.95%)
Mar 01, 2017 5.200 5.300 5.200 5.250 89,346 +0.10(+1.94%)
Feb 28, 2017 5.250 5.290 5.125 5.150 19,596 -0.10(-1.90%)
Feb 27, 2017 5.300 5.350 5.200 5.250 31,297 -0.08(-1.41%)
Feb 24, 2017 5.300 5.400 5.300 5.325 9,955 +0.03(+0.47%)
Feb 23, 2017 5.300 5.325 5.250 5.300 16,943 +0.00(+0.00%)
Feb 22, 2017 5.300 5.350 5.250 5.300 35,714 -0.05(-0.93%)
Feb 21, 2017 5.350 5.350 5.300 5.350 24,339 +0.00(+0.00%)
Feb 17, 2017 5.350 5.350 5.350 0 +0.05(+0.94%)
Feb 16, 2017 5.350 5.400 5.250 5.300 32,189 +0.00(+0.00%)
Feb 15, 2017 5.300 5.332 5.294 5.300 29,305 +0.00(+0.00%)
Feb 14, 2017 5.305 5.400 5.300 5.300 42,714 -0.10(-1.85%)
Feb 13, 2017 5.200 5.400 5.150 5.400 41,538 +0.20(+3.85%)
Feb 10, 2017 5.350 5.350 5.100 5.200 23,916 -0.02(-0.48%)
Feb 09, 2017 5.200 5.250 5.200 5.225 6,655 +0.02(+0.48%)
Feb 08, 2017 5.200 5.250 5.200 5.200 4,938 +0.00(+0.00%)
Feb 07, 2017 5.150 5.250 5.100 5.200 14,510 +0.05(+0.97%)
Feb 06, 2017 5.100 5.250 5.100 5.150 5,245 -0.05(-0.96%)
Feb 03, 2017 5.250 5.300 5.100 5.200 14,640 -0.10(-1.89%)
Feb 02, 2017 5.250 5.300 5.200 5.300 28,477 +0.05(+0.95%)
Feb 01, 2017 5.200 5.260 5.200 5.250 17,069 +0.10(+1.94%)
Jan 31, 2017 5.200 5.300 5.150 5.150 7,550 -0.10(-1.90%)
Jan 30, 2017 5.250 5.300 5.150 5.250 6,101 -0.05(-0.94%)
Jan 27, 2017 5.250 5.300 5.200 5.300 4,971 +0.14(+2.71%)
Jan 26, 2017 5.350 5.350 5.150 5.160 2,806 -0.14(-2.64%)
Jan 25, 2017 5.250 5.300 5.250 5.300 16,689 +0.05(+0.95%)
Jan 24, 2017 5.050 5.255 5.050 5.250 51,243 +0.00(+0.00%)
Jan 23, 2017 5.400 5.400 5.175 5.250 26,963 -0.10(-1.87%)
Jan 20, 2017 5.100 5.450 5.100 5.350 28,619 +0.20(+3.88%)
Jan 19, 2017 5.150 5.200 5.100 5.150 9,347 +0.05(+0.98%)
Jan 18, 2017 5.150 5.150 5.100 5.100 4,687 +0.00(+0.00%)
Jan 17, 2017 5.250 5.250 5.100 5.100 7,555 -0.20(-3.77%)
Jan 13, 2017 5.300 5.300 5.300 0 +0.10(+1.92%)
Jan 12, 2017 5.150 5.200 5.100 5.200 4,937 -0.02(-0.48%)
Jan 11, 2017 5.400 5.400 5.200 5.225 5,291 -0.12(-2.34%)
Jan 10, 2017 5.150 5.400 5.100 5.350 8,035 +0.30(+5.94%)
Jan 09, 2017 5.050 5.200 5.000 5.050 27,307 +0.00(+0.00%)
Jan 06, 2017 5.450 5.450 5.050 5.050 29,399 -0.30(-5.61%)
Jan 05, 2017 5.250 5.350 5.200 5.350 3,709 +0.10(+1.90%)
Jan 04, 2017 5.350 5.350 5.250 5.250 2,624 -0.15(-2.78%)
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.