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!
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
0.08 0.52% 15.49 13:19:55
Open Price Low Price High Price Close Price Prev Close
15.31 15.20 15.50 15.41
more quote information »

PCYO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.1415.5614.9615.3139,9010.352.31%
1 Month13.5016.0713.2114.89103,1481.9914.74%
3 Months15.2416.5513.0014.4491,6800.251.64%
6 Months16.0016.5512.6314.3088,707-0.51-3.19%
1 Year8.6816.638.5213.3592,5586.8178.46%
3 Years9.3516.637.1811.8165,2066.1465.67%
5 Years5.4916.634.6510.7353,92310.00182.15%

PCYO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Oct 20 2021 15.31 0.10 0.66% 15.14 15.53 15.03 37,750
Oct 19 2021 15.21 0.35 2.36% 14.96 15.21 14.66 60,218
Oct 18 2021 14.86 -0.40 -2.62% 15.24 15.25 14.81 54,592
Oct 15 2021 15.26 -0.38 -2.43% 15.81 15.85 15.24 446,593
Oct 14 2021 15.64 0.06 0.39% 15.75 15.85 15.54 91,118
Oct 13 2021 15.58 -0.26 -1.64% 15.83 15.85 15.51 71,298
Oct 12 2021 15.84 0.12 0.76% 15.67 16.07 15.60 118,725
Oct 11 2021 15.72 1.73 12.37% 14.04 15.97 14.04 376,547
Oct 08 2021 13.99 -0.19 -1.34% 14.14 14.15 13.87 42,351
Oct 07 2021 14.18 0.21 1.5% 14.02 14.42 14.02 33,013
Oct 06 2021 13.97 0.03 0.22% 13.86 14.032 13.78 31,724
Oct 05 2021 13.94 0.05 0.36% 13.90 14.055 13.75 66,577
Oct 04 2021 13.89 0.20 1.46% 13.895 14.0581 13.62 79,021
Oct 01 2021 13.69 0.38 2.85% 13.36 13.77 13.21 78,832
Sep 30 2021 13.31 -0.15 -1.11% 13.45 13.59 13.27 236,351
Sep 29 2021 13.46 -0.05 -0.37% 13.50 13.57 13.35 76,493
Sep 28 2021 13.51 -0.44 -3.15% 13.89 14.16 13.46 112,614
Sep 27 2021 13.95 -0.13 -0.92% 14.10 14.414 13.90 70,523
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.