Skip to main content

Pure Cycle Corp (NQ: PCYO )

14.22 +0.42 (+3.04%)
Streaming Delayed Price Updated: 9:57 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 13.27 13.80 13.07 13.80 75,477 +0.70(+5.34%)
Nov 20, 2024 13.17 13.17 12.72 13.10 34,884 -0.16(-1.21%)
Nov 19, 2024 13.02 13.48 13.01 13.26 49,712 +0.16(+1.22%)
Nov 18, 2024 12.88 13.19 12.88 13.10 32,307 +0.34(+2.66%)
Nov 15, 2024 13.32 13.38 12.60 12.76 58,868 -0.28(-2.15%)
Nov 14, 2024 11.75 13.40 11.75 13.04 158,708 +1.36(+11.64%)
Nov 13, 2024 11.88 12.05 11.50 11.68 52,185 -0.06(-0.51%)
Nov 12, 2024 12.12 12.25 11.67 11.74 37,434 -0.39(-3.22%)
Nov 11, 2024 12.19 12.24 12.07 12.13 25,625 +0.08(+0.66%)
Nov 08, 2024 12.14 12.20 11.90 12.05 35,093 -0.09(-0.74%)
Nov 07, 2024 12.16 12.37 12.05 12.14 38,968 +0.01(+0.08%)
Nov 06, 2024 11.97 12.25 11.44 12.13 142,853 +0.67(+5.85%)
Nov 05, 2024 11.00 11.49 11.00 11.46 53,741 +0.41(+3.71%)
Nov 04, 2024 10.59 11.06 10.53 11.05 57,177 +0.36(+3.37%)
Nov 01, 2024 10.51 10.69 10.45 10.69 24,401 +0.17(+1.62%)
Oct 31, 2024 10.51 10.62 10.51 10.52 18,875 -0.07(-0.66%)
Oct 30, 2024 10.95 10.95 10.57 10.59 38,755 -0.37(-3.38%)
Oct 29, 2024 10.77 10.96 10.75 10.96 13,984 +0.11(+1.01%)
Oct 28, 2024 10.62 10.85 10.58 10.85 19,339 +0.27(+2.55%)
Oct 25, 2024 10.69 10.69 10.55 10.58 14,009 -0.02(-0.19%)
Oct 24, 2024 10.72 10.72 10.50 10.60 19,715 -0.13(-1.21%)
Oct 23, 2024 10.78 10.78 10.53 10.73 22,045 -0.09(-0.83%)
Oct 22, 2024 10.82 10.87 10.77 10.82 12,190 -0.02(-0.18%)
Oct 21, 2024 10.68 10.99 10.68 10.84 22,359 -0.09(-0.82%)
Oct 18, 2024 10.94 10.95 10.85 10.93 36,279 -0.01(-0.09%)
Oct 17, 2024 10.96 10.97 10.86 10.94 12,180 +0.04(+0.37%)
Oct 16, 2024 10.70 10.93 10.70 10.90 30,315 +0.26(+2.44%)
Oct 15, 2024 10.60 10.77 10.60 10.64 30,085 +0.02(+0.19%)
Oct 14, 2024 10.78 10.88 10.59 10.62 21,826 -0.18(-1.67%)
Oct 11, 2024 10.45 10.97 10.45 10.80 21,884 +0.22(+2.08%)
Oct 10, 2024 10.54 10.65 10.48 10.58 39,330 -0.08(-0.75%)
Oct 09, 2024 10.61 10.71 10.56 10.66 15,473 +0.11(+1.04%)
Oct 08, 2024 10.58 10.75 10.54 10.55 31,267 -0.07(-0.66%)
Oct 07, 2024 10.64 10.86 10.48 10.62 19,466 -0.10(-0.93%)
Oct 04, 2024 10.72 10.74 10.51 10.72 19,706 +0.17(+1.61%)
Oct 03, 2024 10.63 10.74 10.50 10.55 17,090 -0.17(-1.59%)
Oct 02, 2024 10.62 10.79 10.55 10.72 39,389 +0.10(+0.94%)
Oct 01, 2024 10.82 10.82 10.58 10.62 31,297 -0.15(-1.39%)
Sep 30, 2024 10.80 10.88 10.70 10.77 28,900 -0.10(-0.92%)
Sep 27, 2024 10.56 10.89 10.42 10.87 27,040 +0.22(+2.07%)
Sep 26, 2024 10.60 10.70 10.51 10.65 34,233 +0.20(+1.91%)
Sep 25, 2024 10.58 10.63 10.42 10.45 27,645 -0.22(-2.06%)
Sep 24, 2024 10.76 10.76 10.50 10.67 24,474 +0.01(+0.09%)
Sep 23, 2024 10.83 10.85 10.59 10.66 30,422 -0.06(-0.56%)
Sep 20, 2024 11.13 11.30 10.67 10.72 245,038 -0.51(-4.58%)
Sep 19, 2024 10.95 11.32 10.81 11.23 60,025 +0.50(+4.71%)
Sep 18, 2024 10.77 11.00 10.40 10.73 61,398 +0.02(+0.19%)
Sep 17, 2024 10.52 10.75 10.45 10.71 37,735 +0.29(+2.78%)
Sep 16, 2024 10.31 10.42 9.989 10.42 27,674 +0.19(+1.81%)
Sep 13, 2024 10.22 10.28 10.20 10.23 29,687 +0.14(+1.44%)
Sep 12, 2024 10.09 10.10 9.970 10.09 21,031 +0.07(+0.70%)
Sep 11, 2024 10.05 10.14 9.890 10.02 18,951 -0.10(-0.99%)
Sep 10, 2024 9.920 10.19 9.920 10.12 23,018 +0.01(+0.10%)
Sep 09, 2024 9.880 10.19 9.880 10.11 29,610 +0.26(+2.64%)
Sep 06, 2024 9.820 9.910 9.800 9.850 19,395 -0.08(-0.81%)
Sep 05, 2024 10.09 10.09 9.780 9.930 19,409 -0.12(-1.19%)
Sep 04, 2024 10.19 10.32 9.820 10.05 39,355 -0.20(-1.95%)
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.