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:

Pure Cycle Corp (NQ: PCYO )

9.060 -0.230 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.