PCYO

Pure Cycle Historical Data

PCYO Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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
Sep 24 2021 14.08 0.32 2.33% 13.78 14.22 13.78 82,108
Sep 23 2021 13.76 0.15 1.1% 13.60 13.815 13.60 36,517
Sep 22 2021 13.61 0.34 2.56% 13.27 13.69 13.27 72,903
Sep 21 2021 13.27 -0.18 -1.34% 13.57 13.7399 13.21 127,767
Sep 20 2021 13.45 -0.02 -0.15% 13.37 13.875 13.33 170,993
Sep 17 2021 13.47 0.38 2.9% 13.10 13.53 13.00 420,629
Sep 16 2021 13.09 -0.28 -2.09% 13.34 13.40 13.04 150,916
Sep 15 2021 13.37 -0.25 -1.84% 13.58 13.58 13.34 280,653
Sep 14 2021 13.62 0.06 0.44% 13.60 13.99 13.37 86,048
Sep 13 2021 13.56 -0.16 -1.17% 13.70 13.70 13.44 85,464
Sep 10 2021 13.72 -0.38 -2.7% 14.18 14.18 13.70 92,372
Sep 09 2021 14.10 0.02 0.14% 14.00 14.295 13.98 52,261


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.