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, 2012 2.260 2.280 2.210 2.210 11,779 -0.05(-2.21%)
May 30, 2012 2.250 2.300 2.250 2.260 58,980 -0.01(-0.44%)
May 29, 2012 2.280 2.295 2.160 2.270 25,238 +0.01(+0.44%)
May 25, 2012 2.320 2.390 2.260 2.260 476,711 -0.04(-1.74%)
May 24, 2012 2.300 2.350 2.220 2.300 33,334 -0.05(-2.13%)
May 23, 2012 2.343 2.357 2.300 2.350 19,947 +0.03(+1.29%)
May 22, 2012 2.230 2.330 2.200 2.320 104,575 +0.05(+2.20%)
May 21, 2012 2.270 2.391 2.170 2.270 19,799 +0.01(+0.53%)
May 18, 2012 2.330 2.480 2.230 2.258 24,420 -0.09(-3.91%)
May 17, 2012 2.410 2.480 2.350 2.350 16,882 -0.03(-1.26%)
May 16, 2012 2.370 2.500 2.367 2.380 7,662 +0.06(+2.59%)
May 15, 2012 2.350 2.380 2.311 2.320 14,701 -0.01(-0.43%)
May 14, 2012 2.220 2.350 2.200 2.330 13,947 -0.01(-0.43%)
May 11, 2012 2.340 2.400 2.320 2.340 19,877 -0.02(-0.64%)
May 10, 2012 2.310 2.380 2.280 2.355 10,291 -0.01(-0.51%)
May 09, 2012 2.310 2.389 2.201 2.367 21,699 +0.03(+1.15%)
May 08, 2012 2.310 2.370 2.300 2.340 17,533 +0.01(+0.43%)
May 07, 2012 2.340 2.370 2.300 2.330 7,900 -0.09(-3.72%)
May 04, 2012 2.390 2.461 2.370 2.420 3,710 +0.02(+0.83%)
May 03, 2012 2.520 2.520 2.310 2.400 40,668 -0.12(-4.76%)
May 02, 2012 2.560 2.580 2.440 2.520 43,621 -0.07(-2.70%)
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.