Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purecycle Technologies Inc (NQ: PCT )

5.350 +0.210 (+4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2023 8.310 8.435 8.180 8.380 1,373,600 +0.14(+1.70%)
Jan 30, 2023 8.100 8.460 8.050 8.240 1,049,113 -0.02(-0.24%)
Jan 27, 2023 8.250 8.515 8.030 8.260 974,024 +0.06(+0.73%)
Jan 26, 2023 8.470 8.580 8.040 8.200 957,253 -0.18(-2.15%)
Jan 25, 2023 8.520 8.550 7.980 8.380 1,404,041 -0.30(-3.46%)
Jan 24, 2023 9.340 9.380 8.580 8.680 1,617,306 -0.68(-7.26%)
Jan 23, 2023 9.150 10.04 9.150 9.360 1,968,051 +0.06(+0.65%)
Jan 20, 2023 8.700 9.360 8.460 9.300 1,594,298 +0.77(+9.03%)
Jan 19, 2023 8.500 8.840 8.330 8.530 1,051,162 -0.09(-1.04%)
Jan 18, 2023 8.770 9.130 8.460 8.620 2,204,112 -0.02(-0.17%)
Jan 17, 2023 7.660 8.940 7.530 8.635 2,386,292 +0.97(+12.73%)
Jan 13, 2023 7.670 7.830 7.290 7.660 999,050 -0.08(-1.03%)
Jan 12, 2023 7.330 7.765 7.030 7.740 1,244,949 +0.47(+6.46%)
Jan 11, 2023 6.890 7.350 6.670 7.270 1,431,679 +0.39(+5.67%)
Jan 10, 2023 6.700 6.890 6.550 6.880 721,061 +0.23(+3.46%)
Jan 09, 2023 6.900 6.920 6.580 6.650 935,450 -0.12(-1.77%)
Jan 06, 2023 6.520 6.840 6.240 6.770 1,117,078 +0.31(+4.80%)
Jan 05, 2023 6.550 6.590 6.230 6.460 923,423 -0.07(-1.07%)
Jan 04, 2023 6.370 6.700 6.155 6.530 1,487,805 +0.23(+3.65%)
Jan 03, 2023 6.860 6.890 6.110 6.300 1,294,341 -0.46(-6.80%)
Dec 30, 2022 6.750 6.850 6.590 6.760 1,234,604 -0.09(-1.31%)
Dec 29, 2022 6.540 6.885 6.365 6.850 980,736 +0.44(+6.86%)
Dec 28, 2022 6.350 6.540 6.210 6.410 739,788 +0.07(+1.10%)
Dec 27, 2022 6.490 6.505 6.290 6.340 594,486 -0.15(-2.31%)
Dec 23, 2022 6.370 6.500 6.220 6.490 654,257 +0.11(+1.72%)
Dec 22, 2022 6.630 6.630 6.160 6.380 939,993 -0.23(-3.48%)
Dec 21, 2022 6.480 6.640 6.250 6.610 929,563 +0.15(+2.32%)
Dec 20, 2022 6.180 6.900 6.030 6.460 2,281,650 +0.39(+6.43%)
Dec 19, 2022 6.370 6.370 6.025 6.070 967,316 -0.29(-4.56%)
Dec 16, 2022 6.310 6.420 6.105 6.360 1,097,293 -0.04(-0.63%)
Dec 15, 2022 6.310 6.480 6.260 6.400 798,243 -0.01(-0.16%)
Dec 14, 2022 6.160 6.490 6.100 6.410 1,043,640 +0.21(+3.39%)
Dec 13, 2022 6.590 6.690 6.110 6.200 837,860 -0.16(-2.52%)
Dec 12, 2022 6.130 6.420 6.060 6.360 1,008,949 +0.20(+3.25%)
Dec 09, 2022 6.570 6.700 6.150 6.160 1,146,777 -0.48(-7.23%)
Dec 08, 2022 6.560 6.900 6.490 6.640 1,555,384 +0.44(+7.10%)
Dec 07, 2022 6.210 6.520 6.100 6.200 1,372,908 -0.11(-1.74%)
Dec 06, 2022 6.860 6.940 6.225 6.310 1,211,641 -0.55(-8.02%)
Dec 05, 2022 6.480 6.950 6.410 6.860 2,011,470 +0.35(+5.38%)
Dec 02, 2022 6.160 6.515 6.050 6.510 1,535,967 +0.33(+5.34%)
Dec 01, 2022 6.920 6.925 6.170 6.180 1,438,958 -0.76(-10.95%)
Nov 30, 2022 6.450 6.980 6.440 6.940 1,124,996 +0.59(+9.29%)
Nov 29, 2022 6.260 6.445 6.160 6.350 808,128 +0.10(+1.60%)
Nov 28, 2022 6.710 6.720 6.200 6.250 1,032,504 -0.63(-9.16%)
Nov 25, 2022 6.820 6.985 6.670 6.880 263,794 -0.02(-0.29%)
Nov 23, 2022 6.570 7.000 6.551 6.900 1,061,870 +0.37(+5.67%)
Nov 22, 2022 6.150 6.560 5.700 6.530 1,348,697 +0.44(+7.22%)
Nov 21, 2022 6.140 6.210 5.960 6.090 645,657 -0.17(-2.72%)
Nov 18, 2022 6.460 6.550 6.180 6.260 877,496 -0.05(-0.79%)
Nov 17, 2022 6.270 6.380 6.018 6.310 818,338 +0.02(+0.32%)
Nov 16, 2022 6.430 6.470 6.195 6.290 996,028 -0.26(-3.97%)
Nov 15, 2022 6.750 6.860 6.390 6.550 1,490,922 -0.07(-1.06%)
Nov 14, 2022 7.130 7.245 6.600 6.620 1,086,417 -0.62(-8.56%)
Nov 11, 2022 6.900 7.510 6.760 7.240 1,787,885 +0.40(+5.85%)
Nov 10, 2022 7.380 7.380 5.820 6.840 5,535,922 -0.34(-4.74%)
Nov 09, 2022 7.560 7.660 7.100 7.180 866,498 -0.52(-6.75%)
Nov 08, 2022 7.670 7.840 7.500 7.700 629,288 +0.06(+0.79%)
Nov 07, 2022 7.900 8.000 7.590 7.640 526,089 -0.24(-3.05%)
Nov 04, 2022 7.800 7.940 7.520 7.880 861,532 +0.25(+3.28%)
Nov 03, 2022 7.880 8.130 7.630 7.630 744,060 -0.42(-5.22%)
Nov 02, 2022 8.110 8.360 7.880 8.050 690,098 -0.05(-0.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.