We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Pure Cycle Corp | NASDAQ:PCYO | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.24 | 2.52% | 9.78 | 9.50 | 11.16 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 9.84 | 9.54 | 9.56 | 112,212 | 21:06:15 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 02 May 2024 | 9.78 | 0.24 | 2.52% | 9.54 | 9.84 | 112,212 |
| 01 May 2024 | 9.54 | 0.00 | 0.00% | 9.54 | 9.76 | 45,463 |
| 30 Apr 2024 | 9.54 | 0.05 | 0.53% | 9.30 | 9.56 | 72,794 |
| 29 Apr 2024 | 9.49 | -0.01 | -0.11% | 9.43 | 9.51 | 29,589 |
| 26 Apr 2024 | 9.50 | 0.01 | 0.11% | 9.45 | 9.55 | 47,953 |
| 25 Apr 2024 | 9.49 | -0.08 | -0.84% | 9.45 | 9.615 | 81,988 |
| 24 Apr 2024 | 9.57 | 0.07 | 0.74% | 9.34 | 9.60 | 45,493 |
| 23 Apr 2024 | 9.50 | -0.14 | -1.45% | 9.37 | 9.785 | 43,698 |
| 22 Apr 2024 | 9.64 | 0.11 | 1.15% | 9.55 | 9.685 | 40,958 |
| 19 Apr 2024 | 9.53 | 0.24 | 2.58% | 9.27 | 9.56 | 39,830 |
| 18 Apr 2024 | 9.29 | -0.08 | -0.85% | 9.29 | 9.42 | 42,363 |
| 17 Apr 2024 | 9.37 | -0.17 | -1.78% | 9.28 | 9.54 | 41,502 |
| 16 Apr 2024 | 9.54 | 0.04 | 0.42% | 9.405 | 9.60 | 55,091 |
| 15 Apr 2024 | 9.50 | -0.16 | -1.66% | 9.35 | 9.80 | 75,168 |
| 12 Apr 2024 | 9.66 | -0.02 | -0.21% | 9.43 | 9.76 | 61,097 |
| 11 Apr 2024 | 9.68 | 0.17 | 1.79% | 9.50 | 9.84 | 197,641 |
| 10 Apr 2024 | 9.51 | -0.18 | -1.86% | 9.31 | 9.58 | 107,209 |
| 09 Apr 2024 | 9.69 | 0.02 | 0.21% | 9.53 | 9.75 | 23,142 |
| 08 Apr 2024 | 9.67 | 0.07 | 0.73% | 9.61 | 9.9127 | 74,056 |
| 05 Apr 2024 | 9.60 | 0.13 | 1.37% | 9.35 | 9.6562 | 30,556 |
| 04 Apr 2024 | 9.47 | 0.12 | 1.28% | 9.31 | 9.535 | 71,130 |
| 03 Apr 2024 | 9.35 | -0.01 | -0.11% | 9.31 | 9.5198 | 49,947 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.50 | 9.84 | 9.30 | 9.51 | 55,557 | 0.28 | 2.95% |
| 1 Month | 9.45 | 9.9127 | 9.27 | 9.55 | 61,336 | 0.33 | 3.49% |
| 3 Months | 9.87 | 10.47 | 9.1738 | 9.67 | 53,256 | -0.09 | -0.91% |
| 6 Months | 9.67 | 11.14 | 9.1738 | 9.91 | 49,287 | 0.11 | 1.14% |
| 1 Year | 9.68 | 13.09 | 9.10 | 10.29 | 53,287 | 0.10 | 1.03% |
| 3 Years | 15.28 | 16.55 | 7.77 | 11.28 | 73,425 | -5.50 | -35.99% |
| 5 Years | 9.90 | 16.63 | 7.18 | 11.26 | 72,263 | -0.12 | -1.21% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
