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 UNCHANGED
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 (%)
Sep 28, 2012 2.070 2.370 2.070 2.290 191,512 +0.22(+10.62%)
Sep 27, 2012 2.050 2.155 2.050 2.070 7,873 -0.03(-1.43%)
Sep 26, 2012 1.940 2.190 1.900 2.100 137,052 +0.15(+7.69%)
Sep 25, 2012 2.140 2.140 1.870 1.950 44,649 -0.15(-7.14%)
Sep 24, 2012 2.210 2.230 2.100 2.100 38,007 -0.04(-1.87%)
Sep 21, 2012 2.170 2.300 2.140 2.140 78,119 -0.11(-4.89%)
Sep 20, 2012 2.150 2.250 2.130 2.250 18,586 +0.10(+4.65%)
Sep 19, 2012 2.070 2.200 2.010 2.150 29,521 +0.08(+3.86%)
Sep 18, 2012 2.050 2.070 2.050 2.070 7,500 +0.05(+2.48%)
Sep 17, 2012 2.000 2.040 1.970 2.020 6,480 +0.02(+1.00%)
Sep 14, 2012 2.030 2.030 2.000 2.000 7,725 -0.03(-1.48%)
Sep 13, 2012 2.000 2.050 1.980 2.030 8,206 -0.04(-1.93%)
Sep 12, 2012 2.070 2.080 1.990 2.070 6,116 +0.04(+1.97%)
Sep 11, 2012 2.010 2.050 2.000 2.030 3,200 +0.03(+1.50%)
Sep 10, 2012 1.990 2.005 1.990 2.000 700 +0.00(+0.00%)
Sep 07, 2012 2.050 2.050 1.980 2.000 49,823 +0.00(+0.00%)
Sep 06, 2012 1.990 2.090 1.980 2.000 10,575 +0.02(+1.01%)
Sep 05, 2012 1.970 2.058 1.970 1.980 31,400 +0.03(+1.54%)
Sep 04, 2012 2.030 2.030 1.890 1.950 30,735 -0.05(-2.50%)
Aug 31, 2012 2.000 2.010 2.000 2.000 3,400 -0.05(-2.44%)
Aug 30, 2012 2.030 2.100 2.020 2.050 2,600 -0.09(-4.21%)
Aug 29, 2012 2.050 2.190 2.050 2.140 9,551 +0.09(+4.39%)
Aug 27, 2012 2.160 2.180 2.040 2.050 12,083 -0.10(-4.66%)
Aug 24, 2012 2.070 2.180 2.001 2.150 18,412 +0.15(+7.51%)
Aug 23, 2012 2.060 2.060 1.970 2.000 64,821 -0.11(-5.12%)
Aug 22, 2012 2.076 2.160 2.000 2.108 23,519 -0.04(-1.95%)
Aug 21, 2012 2.170 2.170 2.070 2.150 104,850 -0.00(-0.01%)
Aug 17, 2012 2.130 2.150 2.150 2.150 1,900 +0.00(+0.01%)
Aug 16, 2012 2.117 2.150 2.100 2.150 4,475 +0.06(+2.87%)
Aug 15, 2012 2.160 2.160 2.090 2.090 1,300 +0.01(+0.48%)
Aug 14, 2012 2.060 2.100 2.060 2.080 156,416 -0.00(-0.19%)
Aug 13, 2012 2.080 2.084 2.080 2.084 1,003 +0.01(+0.43%)
Aug 10, 2012 2.125 2.125 2.060 2.075 18,527 -0.03(-1.66%)
Aug 09, 2012 2.070 2.110 2.060 2.110 52,600 +0.05(+2.43%)
Aug 08, 2012 2.060 2.061 2.060 2.060 3,534 -0.01(-0.48%)
Aug 07, 2012 2.070 2.090 2.060 2.070 5,777 -0.04(-1.90%)
Aug 06, 2012 2.070 2.110 2.060 2.110 10,300 +0.00(+0.00%)
Aug 03, 2012 2.110 2.180 2.105 2.110 37,375 +0.03(+1.44%)
Aug 02, 2012 2.060 2.090 2.060 2.080 17,371 +0.00(+0.00%)
Aug 01, 2012 2.060 2.080 2.060 2.080 8,904 +0.02(+0.97%)
Jul 31, 2012 2.100 2.102 2.060 2.060 24,075 -0.04(-1.90%)
Jul 30, 2012 2.070 2.150 2.070 2.100 15,000 +0.00(+0.00%)
Jul 27, 2012 2.100 2.160 2.050 2.100 46,355 +0.03(+1.45%)
Jul 26, 2012 2.170 2.170 2.000 2.070 44,448 -0.07(-3.27%)
Jul 25, 2012 2.140 2.141 2.070 2.140 23,440 +0.01(+0.47%)
Jul 24, 2012 2.120 2.140 2.050 2.130 14,518 +0.01(+0.47%)
Jul 23, 2012 2.120 2.130 2.076 2.120 115,871 -0.04(-1.85%)
Jul 20, 2012 2.200 2.200 2.150 2.160 6,496 -0.05(-2.26%)
Jul 19, 2012 2.140 2.250 2.140 2.210 8,728 -0.02(-0.90%)
Jul 18, 2012 2.250 2.260 2.120 2.230 50,785 +0.02(+0.90%)
Jul 17, 2012 2.100 2.230 2.070 2.210 70,096 +0.11(+5.24%)
Jul 16, 2012 2.040 2.140 2.025 2.100 65,249 +0.06(+2.94%)
Jul 13, 2012 2.000 2.050 1.920 2.040 11,958 +0.05(+2.51%)
Jul 12, 2012 2.010 2.030 1.900 1.990 18,043 -0.05(-2.45%)
Jul 11, 2012 2.040 2.082 1.990 2.040 24,353 -0.01(-0.49%)
Jul 10, 2012 2.120 2.150 2.048 2.050 32,290 -0.02(-0.97%)
Jul 09, 2012 2.190 2.190 2.040 2.070 9,369 -0.12(-5.48%)
Jul 06, 2012 2.170 2.190 2.055 2.190 23,202 +0.00(+0.00%)
Jul 05, 2012 2.060 2.190 2.050 2.190 6,722 +0.11(+5.29%)
Jul 03, 2012 2.060 2.080 2.030 2.080 12,735 +0.02(+0.97%)
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.