Skip to main content

Pure Cycle Corp (NQ: PCYO )

9.120 +0.110 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 9.040 9.210 9.040 9.120 49,216 +0.11(+1.22%)
Jun 21, 2024 9.070 9.130 9.000 9.010 79,090 -0.07(-0.77%)
Jun 20, 2024 9.040 9.165 8.940 9.080 25,470 +0.02(+0.22%)
Jun 18, 2024 9.290 9.290 9.050 9.060 60,258 -0.23(-2.48%)
Jun 17, 2024 9.140 9.380 9.130 9.290 35,400 +0.16(+1.75%)
Jun 14, 2024 9.600 9.600 9.120 9.130 52,889 -0.48(-4.99%)
Jun 13, 2024 9.540 9.640 9.510 9.610 55,694 +0.11(+1.16%)
Jun 12, 2024 9.380 9.555 9.375 9.500 74,475 +0.27(+2.93%)
Jun 11, 2024 9.080 9.300 9.080 9.230 48,895 +0.08(+0.87%)
Jun 10, 2024 9.050 9.170 9.010 9.150 34,439 +0.12(+1.33%)
Jun 07, 2024 9.150 9.210 9.000 9.030 37,749 -0.17(-1.85%)
Jun 06, 2024 9.290 9.350 9.200 9.200 35,274 -0.14(-1.50%)
Jun 05, 2024 9.410 9.410 9.230 9.340 26,636 -0.02(-0.21%)
Jun 04, 2024 9.210 9.390 9.170 9.360 34,241 +0.16(+1.74%)
Jun 03, 2024 9.370 9.380 9.180 9.200 25,848 -0.10(-1.08%)
May 31, 2024 9.270 9.330 9.210 9.300 22,485 +0.10(+1.09%)
May 30, 2024 9.190 9.280 9.140 9.200 46,818 +0.07(+0.77%)
May 29, 2024 9.250 9.350 9.070 9.130 43,141 -0.21(-2.25%)
May 28, 2024 9.280 9.370 9.240 9.340 45,146 +0.09(+0.97%)
May 24, 2024 9.160 9.270 9.100 9.250 31,633 +0.14(+1.54%)
May 23, 2024 9.330 9.330 9.070 9.110 45,105 -0.22(-2.36%)
May 22, 2024 9.260 9.350 9.240 9.330 68,710 +0.03(+0.32%)
May 21, 2024 9.360 9.414 9.270 9.300 57,376 -0.08(-0.85%)
May 20, 2024 9.500 9.590 9.320 9.380 23,858 -0.14(-1.47%)
May 17, 2024 9.300 9.540 9.300 9.520 36,273 +0.23(+2.48%)
May 16, 2024 9.660 9.660 9.250 9.290 189,502 -0.41(-4.23%)
May 15, 2024 9.850 9.920 9.660 9.700 74,936 -0.05(-0.51%)
May 14, 2024 9.690 9.820 9.686 9.750 23,191 +0.13(+1.35%)
May 13, 2024 9.880 9.880 9.500 9.620 37,149 -0.19(-1.94%)
May 10, 2024 9.920 9.920 9.770 9.810 15,256 -0.14(-1.41%)
May 09, 2024 9.890 10.00 9.760 9.950 28,494 +0.08(+0.81%)
May 08, 2024 9.830 9.880 9.780 9.870 23,388 -0.04(-0.40%)
May 07, 2024 9.870 9.930 9.820 9.910 31,477 +0.00(+0.00%)
May 06, 2024 9.980 9.980 9.870 9.910 32,365 +0.00(+0.00%)
May 03, 2024 9.900 10.03 9.830 9.910 50,829 +0.13(+1.33%)
May 02, 2024 9.560 9.840 9.560 9.780 112,212 +0.24(+2.52%)
May 01, 2024 9.600 9.760 9.540 9.540 45,463 +0.00(+0.00%)
Apr 30, 2024 9.380 9.560 9.300 9.540 72,794 +0.05(+0.53%)
Apr 29, 2024 9.470 9.500 9.430 9.490 29,589 -0.01(-0.11%)
Apr 26, 2024 9.530 9.550 9.450 9.500 47,953 +0.01(+0.11%)
Apr 25, 2024 9.530 9.615 9.450 9.490 82,136 -0.08(-0.84%)
Apr 24, 2024 9.500 9.600 9.340 9.570 45,493 +0.07(+0.74%)
Apr 23, 2024 9.730 9.785 9.370 9.500 43,698 -0.14(-1.45%)
Apr 22, 2024 9.590 9.685 9.560 9.640 40,958 +0.11(+1.15%)
Apr 19, 2024 9.270 9.560 9.270 9.530 39,835 +0.24(+2.58%)
Apr 18, 2024 9.370 9.420 9.290 9.290 42,363 -0.08(-0.85%)
Apr 17, 2024 9.540 9.540 9.280 9.370 41,502 -0.17(-1.78%)
Apr 16, 2024 9.500 9.600 9.405 9.540 55,312 +0.04(+0.42%)
Apr 15, 2024 9.630 9.800 9.350 9.500 75,168 -0.16(-1.66%)
Apr 12, 2024 9.700 9.720 9.430 9.660 61,097 -0.02(-0.21%)
Apr 11, 2024 9.500 9.840 9.500 9.680 197,641 +0.17(+1.79%)
Apr 10, 2024 9.520 9.600 9.310 9.510 107,398 -0.18(-1.86%)
Apr 09, 2024 9.670 9.750 9.530 9.690 23,142 +0.02(+0.21%)
Apr 08, 2024 9.700 9.913 9.610 9.670 74,057 +0.07(+0.73%)
Apr 05, 2024 9.350 9.656 9.350 9.600 30,630 +0.13(+1.37%)
Apr 04, 2024 9.450 9.535 9.310 9.470 71,130 +0.12(+1.28%)
Apr 03, 2024 9.310 9.520 9.310 9.350 49,947 -0.01(-0.11%)
Apr 02, 2024 9.500 9.559 9.320 9.360 54,869 -0.18(-1.89%)
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.