PCYO

Pure Cycle Historical Data

PCYO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 12.77 -0.76 -5.62% 13.43 13.44 12.61 105,397
Jan 17 2022 13.53 0.00 +0.00% 13.45 13.66 13.20 0
Jan 14 2022 13.53 0.08 0.59% 13.45 13.66 13.20 47,247
Jan 13 2022 13.45 0.22 1.66% 13.25 13.87 13.25 60,422
Jan 12 2022 13.23 -0.44 -3.22% 13.64 13.70 13.21 192,211
Jan 11 2022 13.67 0.38 2.86% 13.29 13.738 13.16 71,031
Jan 10 2022 13.29 -0.71 -5.07% 13.735 13.99 13.25 62,928
Jan 07 2022 14.00 -0.06 -0.43% 14.03 14.39 13.9462 33,019
Jan 06 2022 14.06 -0.11 -0.78% 14.11 14.30 14.00 49,946
Jan 05 2022 14.17 -0.02 -0.14% 14.12 14.29 14.05 54,129
Jan 04 2022 14.19 -0.35 -2.41% 14.30 14.51 14.19 70,703
Jan 03 2022 14.54 -0.06 -0.41% 14.55 14.72 14.4442 76,421
Dec 31 2021 14.60 -0.11 -0.75% 14.72 14.79 14.54 24,119
Dec 30 2021 14.71 0.18 1.24% 14.58 14.74 14.26 62,680
Dec 29 2021 14.53 0.16 1.11% 14.39 14.54 14.30 39,617
Dec 28 2021 14.37 0.09 0.63% 14.22 14.44 14.12 67,379
Dec 27 2021 14.28 -0.12 -0.83% 14.42 14.53 14.20 52,082
Dec 24 2021 14.40 0.00 +0.00% 14.40 14.77 14.30 0
Dec 23 2021 14.40 0.01 0.07% 14.40 14.77 14.30 28,575
Dec 22 2021 14.39 0.39 2.79% 14.02 14.42 13.96 88,873
Dec 21 2021 14.00 0.24 1.74% 13.79 14.0622 13.79 88,555
Dec 20 2021 13.76 -0.03 -0.22% 13.76 13.93 13.65 56,404
Dec 17 2021 13.79 -0.38 -2.68% 14.19 14.19 13.75 288,420
Dec 16 2021 14.17 0.17 1.21% 14.16 14.62 13.92 118,966
Dec 15 2021 14.00 -0.33 -2.3% 14.27 14.52 13.91 169,639
Dec 14 2021 14.33 0.02 0.14% 14.39 14.93 14.10 69,066
Dec 13 2021 14.31 -0.25 -1.72% 14.53 14.89 14.295 31,960
Dec 10 2021 14.56 -0.09 -0.61% 14.69 14.995 14.49 18,810
Dec 09 2021 14.65 -0.20 -1.35% 14.70 14.97 14.1402 32,333
Dec 08 2021 14.85 -0.05 -0.34% 15.22 15.4501 14.685 34,837
Dec 07 2021 14.90 0.58 4.05% 14.47 14.99 14.47 30,172
Dec 06 2021 14.32 0.07 0.49% 14.40 14.7275 14.20 51,600
Dec 03 2021 14.25 -0.05 -0.35% 14.41 14.41 14.13 51,047
Dec 02 2021 14.30 0.03 0.21% 14.40 14.54 14.18 45,541
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 0.00 +0.00% 15.50 15.7155 14.60 0
Nov 26 2021 15.02 -0.55 -3.53% 15.50 15.7155 14.60 56,526
Nov 25 2021 15.57 0.00 +0.00% 15.57 15.74 15.44 0
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 0.00 +0.00% 16.10 16.10 15.95 0
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 0.00 +0.00% 15.58 16.065 15.37 0
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
Nov 01 2021 15.62 -0.07 -0.45% 15.74 15.81 15.505 68,336
Oct 29 2021 15.69 0.24 1.55% 15.39 15.74 15.37 61,268
Oct 28 2021 15.45 0.08 0.52% 15.37 15.50 15.37 23,406
Oct 27 2021 15.37 -0.04 -0.26% 15.31 15.50 15.20 40,008
Oct 26 2021 15.41 0.29 1.92% 15.13 15.50 15.00 52,516
Oct 25 2021 15.12 -0.17 -1.11% 15.24 15.3623 14.96 51,468
Oct 22 2021 15.29 -0.19 -1.23% 15.48 15.50 15.22 32,020
Oct 21 2021 15.48 0.17 1.11% 15.30 15.56 15.181 25,749


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.