PCYO

Pure Cycle Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Pure Cycle Corp PCYO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.21 -1.94% 10.59 00:00:00
Open Price Low Price High Price Close Price Prev Close
10.68 10.58 10.745 10.59 10.80
more quote information »

PCYO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.5410.8910.3810.6632,3610.050.47%
1 Month10.5110.8910.1110.4839,6950.080.76%
3 Months9.8711.739.4610.4670,5580.727.29%
6 Months12.2512.729.4611.1483,113-1.66-13.55%
1 Year15.1916.559.4612.6880,883-4.60-30.28%
3 Years10.7716.637.1811.9879,547-0.18-1.67%
5 Years7.3516.636.5511.4259,3523.2444.08%

PCYO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 10.59 -0.21 -1.94% 10.68 10.745 10.58 25,802
Aug 04 2022 10.80 0.07 0.65% 10.77 10.89 10.6409 29,487
Aug 03 2022 10.73 0.18 1.71% 10.64 10.815 10.525 38,401
Aug 02 2022 10.55 -0.09 -0.85% 10.65 10.73 10.50 12,147
Aug 01 2022 10.64 0.08 0.76% 10.47 10.72 10.38 34,542
Jul 29 2022 10.56 -0.03 -0.28% 10.54 10.71 10.50 47,229
Jul 28 2022 10.59 0.29 2.82% 10.35 10.63 10.29 30,202
Jul 27 2022 10.30 -0.01 -0.1% 10.40 10.40 10.15 37,021
Jul 26 2022 10.31 -0.08 -0.77% 10.31 10.39 10.26 33,912
Jul 25 2022 10.39 -0.15 -1.42% 10.51 10.58 10.34 33,912
Jul 22 2022 10.54 -0.16 -1.5% 10.71 10.76 10.50 36,376
Jul 21 2022 10.70 -0.09 -0.83% 10.79 10.83 10.58 37,669
Jul 20 2022 10.79 0.16 1.51% 10.67 10.84 10.61 44,383
Jul 19 2022 10.63 0.39 3.81% 10.35 10.69 10.35 55,462
Jul 18 2022 10.24 -0.11 -1.06% 10.43 10.45 10.18 40,563
Jul 15 2022 10.35 0.10 0.98% 10.36 10.38 10.19 49,593
Jul 14 2022 10.25 -0.10 -0.97% 10.35 10.38 10.11 52,740
Jul 13 2022 10.35 0.11 1.07% 10.18 10.38 10.12 51,831
Jul 12 2022 10.24 -0.12 -1.16% 10.29 10.38 10.1942 57,973
Jul 11 2022 10.36 -0.29 -2.72% 10.65 10.65 10.36 31,516
Jul 08 2022 10.65 0.06 0.57% 10.51 10.70 10.49 38,942
Jul 07 2022 10.59 0.12 1.15% 10.56 10.71 10.5001 42,320
See More Historical Prices »


Your Recent History
NASDAQ
PCYO
Pure Cycle
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now