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

Pure Cycle Corp (NQ: PCYO )

9.030 -0.170 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2011 1.920 1.920 1.880 1.880 4,537 +0.00(+0.00%)
Nov 29, 2011 2.000 2.045 1.770 1.880 33,569 -0.06(-3.09%)
Nov 28, 2011 1.920 2.010 1.880 1.940 6,048 -0.02(-1.02%)
Nov 25, 2011 1.980 2.030 1.810 1.960 5,437 +0.02(+1.03%)
Nov 23, 2011 1.900 2.080 1.860 1.940 8,973 -0.04(-1.99%)
Nov 22, 2011 1.890 1.990 1.770 1.979 29,716 +0.22(+12.47%)
Nov 21, 2011 1.810 2.000 1.760 1.760 29,056 -0.10(-5.38%)
Nov 18, 2011 1.900 1.900 1.760 1.860 14,899 -0.05(-2.62%)
Nov 17, 2011 1.870 2.000 1.870 1.910 44,960 +0.00(+0.26%)
Nov 16, 2011 1.880 2.040 1.880 1.905 59,691 +0.05(+2.97%)
Nov 15, 2011 1.975 2.100 1.850 1.850 122,987 -0.02(-1.07%)
Nov 14, 2011 1.950 1.950 1.870 1.870 7,873 -0.14(-6.97%)
Nov 11, 2011 2.050 2.050 1.930 2.010 10,030 -0.09(-4.29%)
Nov 10, 2011 2.110 2.110 2.000 2.100 8,025 -0.01(-0.47%)
Nov 09, 2011 2.050 2.110 1.990 2.110 6,643 +0.00(+0.00%)
Nov 08, 2011 1.990 2.110 1.970 2.110 35,854 +0.13(+6.57%)
Nov 07, 2011 2.030 2.040 1.970 1.980 12,098 -0.02(-1.00%)
Nov 04, 2011 2.000 2.009 1.970 2.000 23,500 +0.00(+0.00%)
Nov 03, 2011 2.080 2.100 2.000 2.000 18,685 -0.01(-0.50%)
Nov 02, 2011 2.140 2.150 1.980 2.010 14,845 +0.01(+0.50%)
Nov 01, 2011 2.010 2.140 1.980 2.000 47,423 -0.05(-2.44%)
Oct 31, 2011 1.950 2.090 1.930 2.050 18,308 -0.07(-3.30%)
Oct 28, 2011 2.170 2.170 2.095 2.120 14,600 -0.02(-0.93%)
Oct 27, 2011 2.220 2.390 2.070 2.140 15,650 +0.11(+5.42%)
Oct 26, 2011 2.070 2.329 1.950 2.030 17,763 -0.04(-1.93%)
Oct 25, 2011 2.540 2.630 2.000 2.070 16,852 -0.45(-17.86%)
Oct 24, 2011 2.750 2.840 2.500 2.520 22,878 +0.03(+1.20%)
Oct 21, 2011 1.950 2.540 1.950 2.490 20,889 +0.62(+33.16%)
Oct 20, 2011 1.770 1.970 1.700 1.870 7,729 -0.02(-1.25%)
Oct 19, 2011 1.840 1.910 1.840 1.894 6,465 +0.04(+2.36%)
Oct 18, 2011 1.900 1.900 1.760 1.850 6,922 -0.07(-3.60%)
Oct 17, 2011 1.919 1.919 1.919 1.919 162 +0.02(+1.00%)
Oct 14, 2011 1.910 1.910 1.900 1.900 4,900 -0.07(-3.55%)
Oct 13, 2011 2.040 2.060 1.970 1.970 3,789 -0.05(-2.48%)
Oct 12, 2011 2.010 2.020 1.970 2.020 3,537 -0.04(-1.94%)
Oct 11, 2011 1.980 2.060 1.910 2.060 16,083 +0.11(+5.64%)
Oct 10, 2011 2.050 2.110 1.870 1.950 26,282 -0.01(-0.51%)
Oct 07, 2011 2.010 2.010 1.920 1.960 3,887 -0.06(-2.97%)
Oct 06, 2011 2.000 2.100 1.900 2.020 41,394 -0.10(-4.72%)
Oct 05, 2011 2.010 2.120 1.990 2.120 6,900 +0.04(+1.92%)
Oct 04, 2011 2.200 2.350 2.000 2.080 18,258 -0.14(-6.31%)
Oct 03, 2011 2.300 2.300 2.110 2.220 5,580 -0.22(-8.98%)
Sep 30, 2011 2.380 2.490 2.330 2.439 3,804 +0.10(+4.23%)
Sep 29, 2011 2.353 2.450 2.330 2.340 6,782 -0.11(-4.49%)
Sep 28, 2011 2.385 2.450 2.385 2.450 16,778 +0.00(+0.00%)
Sep 27, 2011 2.500 2.500 2.415 2.450 23,724 -0.05(-2.00%)
Sep 26, 2011 2.400 2.533 2.350 2.500 20,312 +0.05(+2.04%)
Sep 23, 2011 2.530 2.600 2.310 2.450 12,048 -0.02(-0.81%)
Sep 22, 2011 2.590 2.780 2.470 2.470 35,730 -0.13(-4.86%)
Sep 21, 2011 2.600 2.650 2.538 2.596 5,345 -0.02(-0.91%)
Sep 20, 2011 2.550 2.710 2.500 2.620 7,422 +0.07(+2.75%)
Sep 19, 2011 2.550 2.670 2.530 2.550 11,824 -0.14(-5.20%)
Sep 16, 2011 2.710 2.750 2.590 2.690 13,985 -0.02(-0.74%)
Sep 15, 2011 2.660 2.780 2.620 2.710 17,455 -0.14(-4.91%)
Sep 14, 2011 2.770 2.850 2.600 2.850 19,493 +0.12(+4.25%)
Sep 13, 2011 2.760 2.797 2.727 2.734 2,537 -0.03(-0.95%)
Sep 12, 2011 2.813 2.813 2.700 2.760 3,273 -0.01(-0.36%)
Sep 09, 2011 2.850 2.870 2.770 2.770 4,090 -0.07(-2.46%)
Sep 08, 2011 2.800 2.890 2.800 2.840 3,874 +0.07(+2.53%)
Sep 07, 2011 2.800 2.820 2.620 2.770 19,907 -0.09(-3.15%)
Sep 06, 2011 2.780 2.950 2.600 2.860 62,162 -0.04(-1.38%)
Sep 02, 2011 2.890 2.901 2.560 2.900 38,350 -0.01(-0.34%)
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.