Pure Cycle Corp (NQ: PCYO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 15, 2024 | 10.44 | 10.54 | 10.00 | 10.41 | 113,289 | +0.07(+0.68%) |
| Jul 12, 2024 | 10.16 | 10.55 | 9.970 | 10.34 | 187,506 | +0.34(+3.40%) |
| Jul 11, 2024 | 9.410 | 10.55 | 9.170 | 10.00 | 253,115 | +0.65(+6.95%) |
| Jul 10, 2024 | 9.350 | 9.350 | 9.240 | 9.350 | 26,346 | +0.04(+0.43%) |
| Jul 09, 2024 | 9.250 | 9.340 | 9.190 | 9.310 | 38,498 | +0.04(+0.43%) |
| Jul 08, 2024 | 9.290 | 9.320 | 9.240 | 9.270 | 23,624 | +0.04(+0.43%) |
| Jul 05, 2024 | 9.180 | 9.250 | 9.100 | 9.230 | 56,103 | +0.03(+0.33%) |
| Jul 03, 2024 | 9.410 | 9.410 | 9.190 | 9.200 | 28,986 | -0.14(-1.50%) |
| Jul 02, 2024 | 9.500 | 9.619 | 9.320 | 9.340 | 36,555 | -0.21(-2.20%) |
| Jul 01, 2024 | 9.540 | 9.560 | 9.360 | 9.550 | 39,640 | +0.00(+0.00%) |
| Jun 28, 2024 | 9.510 | 9.660 | 9.301 | 9.550 | 960,379 | +0.13(+1.38%) |
| Jun 27, 2024 | 9.230 | 9.610 | 9.230 | 9.420 | 72,611 | +0.23(+2.50%) |
| Jun 26, 2024 | 9.010 | 9.220 | 9.000 | 9.190 | 64,290 | +0.18(+2.05%) |
| Jun 25, 2024 | 9.120 | 9.120 | 8.980 | 9.005 | 38,837 | -0.11(-1.26%) |
| 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%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Hong Kong is testing out its own ChatGPT-style tool as OpenAI planned extra steps to block access
- Two attacks by Yemen's Houthi rebels strike ships in the Red Sea
- Stock market today: Asian stocks are mixed after Dow sets a new record
- Amazon Prime Day is a big event for scammers, experts warn
- On an unusually busy news day, did the assassination attempt's aftermath change the media tone?
- Trump's economic plans include proposed tariffs, tax cuts and no taxes on tips. Details are scarce
- New England fishermen sentenced in complex herring fraud case
- From basement to battlefield: Ukrainian startups create low-cost robots to fight Russia
- Mexico's costly Maya Train draws few passengers in its first six months of partial operation
- Indonesia's massive metals build-out is felling the forest for batteries
Most Read
- Protesters say 11 arrested outside UnitedHealthcare HQ in Minnetonka • Business
- Star Tribune announces lineup of new editors and revamped news departments • Business
- How to get your resume past tech filters to a real person • Business
- How to shop for a health insurance plan in Minnesota • Business
- Camelina is the crop of jet fuels and cleaner waters. But will farmers grow it? • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.