1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Pure Cycle Corp (PCYO)
  7. Historical

PCYO

Pure Cycle Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.29 -1.99% 14.27 16:00:09
Open Price Low Price High Price Close Price Prev Close
14.84 14.26 14.88 14.27 14.56
more quote information »

PCYO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.5715.7414.2614.9459,802-1.30-8.35%
1 Month15.16516.4014.2615.6253,136-0.895-5.9%
3 Months14.2916.4013.0014.5688,737-0.02-0.14%
6 Months14.2716.5512.6314.4383,8200.000.0%
1 Year9.6516.639.5413.7491,2254.6247.88%
3 Years10.5916.637.1811.9366,1063.6834.75%
5 Years5.0016.634.9010.8754,3879.27185.4%

PCYO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 14.27 -0.29 -1.99% 14.84 14.88 14.26 63,570
Nov 30 2021 14.56 -0.33 -2.22% 14.89 14.95 14.46 87,501
Nov 29 2021 14.89 -0.13 -0.87% 15.18 15.43 14.74 46,596
Nov 26 2021 15.02 -0.55 -3.53% 15.50 15.7155 14.60 56,526
Nov 24 2021 15.57 -0.01 -0.06% 15.57 15.74 15.44 48,585
Nov 23 2021 15.58 -0.15 -0.95% 15.80 15.80 15.37 58,687
Nov 22 2021 15.73 0.08 0.51% 15.81 15.97 15.43 34,173
Nov 19 2021 15.65 -0.30 -1.88% 15.90 16.07 15.625 33,914
Nov 18 2021 15.95 -0.05 -0.31% 16.08 16.08 15.87 29,242
Nov 17 2021 16.00 -0.09 -0.56% 16.10 16.10 15.95 64,201
Nov 16 2021 16.09 0.16 1.0% 15.96 16.40 15.84 95,527
Nov 15 2021 15.93 -0.01 -0.06% 15.95 16.10 15.62 61,345
Nov 12 2021 15.94 0.20 1.27% 15.87 15.99 15.42 63,308
Nov 11 2021 15.74 -0.18 -1.13% 15.96 16.21 15.61 51,836
Nov 10 2021 15.92 -0.01 -0.06% 15.94 16.25 15.50 72,829
Nov 09 2021 15.93 0.22 1.4% 15.59 16.05 15.45 32,159
Nov 08 2021 15.71 -0.17 -1.07% 15.87 15.87 15.60 22,924
Nov 05 2021 15.88 0.57 3.72% 15.58 16.065 15.37 51,366
Nov 04 2021 15.31 -0.27 -1.73% 15.64 15.64 15.065 38,628
Nov 03 2021 15.58 0.17 1.1% 15.165 15.7594 15.165 60,233
Nov 02 2021 15.41 -0.21 -1.34% 15.63 15.70 15.33 29,115
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.