ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

PCYO Pure Cycle Corp

9.20
0.00 (0.00%)
Mar 18 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Pure Cycle Corp PCYO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.00% 9.20 20:00:00
Open Price Low Price High Price Close Price Prev Close
9.20
more quote information »

PCYO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.0010.009.209.4064,026-0.80-8.00%
1 Month10.0010.329.209.7648,744-0.80-8.00%
3 Months10.2110.709.209.9647,567-1.01-9.89%
6 Months9.9811.149.209.9250,016-0.78-7.82%
1 Year8.6613.098.5910.2256,4810.546.24%
3 Years14.4216.637.7711.5977,381-5.22-36.20%
5 Years9.8616.637.1811.2871,520-0.66-6.69%

PCYO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 9.20 -0.10 -1.08% 9.26 9.67 9.20 33,617
Mar 15 2024 9.30 0.01 0.11% 9.30 9.48 9.22 144,027
Mar 14 2024 9.29 -0.25 -2.62% 9.51 9.51 9.29 56,679
Mar 13 2024 9.54 -0.33 -3.34% 9.88 9.93 9.50 36,668
Mar 12 2024 9.87 -0.13 -1.30% 10.00 10.00 9.87 49,140
Mar 11 2024 10.00 0.00 0.00% 9.95 10.04 9.87 24,288
Mar 08 2024 10.00 0.07 0.70% 9.98 10.12 9.86 58,123
Mar 07 2024 9.93 0.19 1.95% 9.83 9.99 9.80 27,513
Mar 06 2024 9.74 -0.11 -1.12% 9.95 9.95 9.725 26,805
Mar 05 2024 9.85 -0.03 -0.30% 9.89 10.09 9.83 34,147
Mar 04 2024 9.88 -0.01 -0.10% 10.06 10.07 9.80 51,306
Mar 01 2024 9.89 -0.08 -0.80% 9.97 10.07 9.84 43,156
Feb 29 2024 9.97 0.15 1.53% 9.94 10.106 9.88 47,352
Feb 28 2024 9.82 -0.03 -0.30% 9.78 10.015 9.73 50,916
Feb 27 2024 9.85 -0.09 -0.91% 10.01 10.03 9.83 51,588
Feb 26 2024 9.94 -0.01 -0.10% 9.87 10.00 9.75 41,658
Feb 23 2024 9.95 -0.12 -1.19% 10.15 10.15 9.90 29,583
Feb 22 2024 10.07 0.22 2.23% 9.79 10.11 9.65 72,976
Feb 21 2024 9.85 -0.21 -2.09% 10.10 10.10 9.77 53,305
Feb 20 2024 10.06 0.04 0.40% 10.00 10.32 9.95 42,029
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock