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 )

10.79 -0.12 (-1.06%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 10.60 11.05 10.60 10.90 134,668 +0.29(+2.73%)
Jul 22, 2024 10.55 10.65 10.28 10.61 50,170 +0.08(+0.76%)
Jul 19, 2024 10.54 10.67 10.40 10.53 89,596 +0.02(+0.19%)
Jul 18, 2024 10.68 10.88 10.43 10.51 62,718 -0.21(-1.96%)
Jul 17, 2024 10.95 10.97 10.57 10.72 69,709 -0.25(-2.28%)
Jul 16, 2024 10.50 11.00 10.28 10.97 89,662 +0.56(+5.38%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.