Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	2.720	2.780	2.720	2.780	1,140	+0.00(+0.00%)
May 27, 2010	2.810	2.820	2.710	2.780	10,795	+0.02(+0.72%)
May 26, 2010	2.760	2.760	2.760	2.760	109	-0.01(-0.36%)
May 25, 2010	2.800	2.820	2.770	2.770	3,300	+0.02(+0.73%)
May 24, 2010	2.740	2.750	2.740	2.750	630	+0.00(+0.00%)
May 21, 2010	2.750	2.750	2.710	2.750	8,869	+0.08(+3.00%)
May 20, 2010	2.680	2.920	2.600	2.670	26,668	-0.08(-2.91%)
May 19, 2010	2.780	2.780	2.750	2.750	4,236	-0.05(-1.79%)
May 18, 2010	2.930	2.970	2.760	2.800	10,482	-0.08(-2.78%)
May 17, 2010	2.960	2.960	2.880	2.880	702	-0.02(-0.69%)
May 14, 2010	2.930	2.960	2.860	2.900	9,771	+0.01(+0.35%)
May 13, 2010	2.940	2.949	2.890	2.890	2,100	-0.01(-0.34%)
May 12, 2010	2.820	2.940	2.820	2.900	1,870	-0.01(-0.34%)
May 11, 2010	2.860	2.940	2.850	2.910	7,284	+0.03(+0.95%)
May 10, 2010	2.882	2.950	2.850	2.882	5,700	-0.07(-2.29%)
May 07, 2010	3.000	3.000	2.950	2.950	2,634	-0.08(-2.64%)
May 06, 2010	3.110	3.140	3.010	3.030	6,700	+0.02(+0.66%)
May 05, 2010	2.970	3.270	2.970	3.010	5,100	+0.01(+0.33%)
May 04, 2010	3.000	3.050	2.770	3.000	20,378	+0.06(+2.04%)

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.