Pure Cycle (PCYO)

PCYO
🏛️ Estados Unidos →
11.07
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 10.98 11.10 10.95 11.07 0.0M
2025-09-29 11.04 11.09 10.96 10.98 0.0M
2025-09-26 10.98 11.12 10.87 10.98 0.0M
2025-09-25 10.96 11.18 10.90 10.96 0.0M
2025-09-24 11.11 11.56 10.96 10.98 0.0M
2025-09-23 11.43 11.43 11.04 11.09 0.0M
2025-09-22 11.49 11.49 10.96 11.35 0.0M
2025-09-19 11.50 11.66 11.31 11.39 0.1M
2025-09-18 11.50 11.62 11.41 11.50 0.0M
2025-09-17 11.23 11.64 11.23 11.43 0.0M
2025-09-16 11.06 11.22 10.98 11.19 0.0M
2025-09-15 10.98 11.50 10.98 11.12 0.0M
2025-09-12 11.27 11.27 11.01 11.02 0.0M
2025-09-11 11.00 11.56 11.00 11.28 0.1M
2025-09-10 10.83 11.08 10.80 11.03 0.0M
2025-09-09 10.85 10.90 10.83 10.88 0.0M
2025-09-08 11.12 11.22 10.73 10.96 0.1M
2025-09-05 10.61 11.10 10.45 11.02 0.1M
2025-09-04 10.28 10.51 10.24 10.51 0.0M
2025-09-03 10.13 10.30 10.13 10.21 0.0M
2025-09-02 10.03 10.37 10.00 10.15 0.0M
2025-08-29 10.20 10.20 10.04 10.10 0.0M
2025-08-28 10.18 10.22 10.09 10.10 0.0M
2025-08-27 10.12 10.29 10.08 10.21 0.0M
2025-08-26 10.25 10.42 10.20 10.21 0.0M
2025-08-25 10.59 10.59 10.19 10.22 0.0M
2025-08-22 10.17 10.66 10.09 10.64 0.1M
2025-08-21 10.09 10.14 10.02 10.05 0.0M
2025-08-20 10.27 10.28 10.13 10.25 0.0M
2025-08-19 10.17 10.30 10.09 10.19 0.0M
2025-08-18 10.13 10.26 10.05 10.07 0.0M
2025-08-15 10.09 10.16 9.99 10.13 0.0M
2025-08-14 10.31 10.42 10.01 10.04 0.0M
2025-08-13 10.26 10.48 10.26 10.45 0.0M
2025-08-12 10.02 10.22 9.96 10.22 0.0M
2025-08-11 9.91 10.05 9.80 10.00 0.0M
2025-08-08 9.95 10.09 9.85 9.91 0.0M
2025-08-07 9.90 10.01 9.85 9.94 0.1M
2025-08-06 9.73 9.87 9.69 9.80 0.0M
2025-08-05 9.79 9.81 9.71 9.76 0.0M
2025-08-04 9.76 9.89 9.71 9.81 0.0M
2025-08-01 9.78 9.90 9.65 9.75 0.1M
2025-07-31 9.85 9.99 9.73 9.80 0.1M
2025-07-30 10.00 10.08 9.87 9.90 0.1M
2025-07-29 10.17 10.17 10.00 10.01 0.0M
2025-07-28 10.09 10.18 10.09 10.14 0.0M
2025-07-25 9.98 10.20 9.98 10.12 0.0M
2025-07-24 10.03 10.05 9.91 9.91 0.0M
2025-07-23 10.01 10.13 9.99 10.12 0.0M
2025-07-22 9.89 10.07 9.89 10.00 0.1M
2025-07-21 9.94 10.06 9.87 9.88 0.1M
2025-07-18 10.13 10.15 9.97 9.97 0.1M
2025-07-17 10.24 10.34 10.02 10.03 0.0M
2025-07-16 10.11 10.25 10.07 10.22 0.0M
2025-07-15 10.14 10.19 10.04 10.05 0.1M
2025-07-14 10.01 10.34 10.00 10.08 0.0M
2025-07-11 10.40 10.55 10.03 10.05 0.1M
2025-07-10 10.65 10.85 10.30 10.40 0.1M
2025-07-09 10.96 10.96 10.63 10.64 0.1M
2025-07-08 10.70 10.83 10.70 10.75 0.0M
2025-07-07 11.02 11.07 10.69 10.69 0.0M
2025-07-03 11.05 11.14 10.39 11.09 0.0M
2025-07-02 11.05 11.14 10.94 10.99 0.0M
2025-07-01 10.75 11.16 10.68 11.03 0.0M
2025-06-30 10.70 10.78 10.58 10.72 0.0M
2025-06-27 10.41 10.77 10.41 10.69 0.2M
2025-06-26 10.22 10.48 10.19 10.44 0.0M
2025-06-25 10.26 10.35 10.16 10.24 0.0M
2025-06-24 10.35 10.50 10.33 10.36 0.0M
2025-06-23 10.09 10.36 10.09 10.30 0.0M
2025-06-20 10.14 10.26 10.01 10.06 0.0M
2025-06-18 10.00 10.16 10.00 10.10 0.0M
2025-06-17 10.15 10.35 10.01 10.02 0.0M
2025-06-16 10.27 10.37 10.13 10.27 0.0M
2025-06-13 10.49 10.81 10.12 10.14 0.0M
2025-06-12 10.69 10.75 10.63 10.65 0.0M
2025-06-11 10.72 10.78 10.63 10.74 0.1M
2025-06-10 10.52 10.74 10.46 10.73 0.0M
2025-06-09 10.38 10.58 10.29 10.52 0.0M
2025-06-06 10.40 10.40 10.19 10.30 0.0M
2025-06-05 10.23 10.26 10.09 10.24 0.0M
2025-06-04 10.28 10.28 10.08 10.27 0.0M
2025-06-03 10.46 10.52 10.12 10.23 0.0M
2025-06-02 10.69 10.69 10.44 10.46 0.0M
2025-05-30 10.54 10.74 10.52 10.62 0.0M
2025-05-29 10.54 10.72 10.45 10.60 0.0M
2025-05-28 10.65 10.76 10.54 10.57 0.0M
2025-05-27 10.37 10.80 10.37 10.70 0.1M
2025-05-23 10.56 10.69 10.34 10.36 0.0M
2025-05-22 10.68 10.82 10.67 10.69 0.0M
2025-05-21 10.88 11.01 10.68 10.79 0.0M
2025-05-20 10.93 11.06 10.83 11.03 0.0M
2025-05-19 10.69 11.01 10.69 10.95 0.0M
2025-05-16 10.65 10.90 10.52 10.85 0.0M
2025-05-15 10.30 10.61 10.30 10.58 0.0M
2025-05-14 10.48 10.48 10.26 10.29 0.0M
2025-05-13 10.56 10.67 10.41 10.55 0.1M
2025-05-12 10.62 10.62 10.43 10.46 0.0M
2025-05-09 10.43 10.43 10.26 10.36 0.0M
2025-05-08 10.42 10.58 10.25 10.44 0.0M
2025-05-07 10.74 10.77 10.26 10.38 0.1M
2025-05-06 10.24 10.72 10.24 10.72 0.1M
2025-05-05 10.02 10.48 10.01 10.37 0.1M
2025-05-02 9.97 10.10 9.87 10.09 0.6M
2025-05-01 9.85 10.12 9.85 9.97 0.0M
2025-04-30 9.84 9.99 9.83 9.90 0.1M
2025-04-29 10.00 10.13 9.84 9.88 0.2M
2025-04-28 10.02 10.13 9.97 10.00 0.1M
2025-04-25 10.16 10.16 10.02 10.06 0.0M
2025-04-24 10.14 10.31 10.06 10.24 0.0M
2025-04-23 10.43 10.48 10.13 10.17 0.0M
2025-04-22 10.33 10.65 10.22 10.25 0.0M
2025-04-21 9.93 10.29 9.90 10.25 0.0M
2025-04-17 9.97 10.20 9.92 9.96 0.2M
2025-04-16 10.02 10.14 9.94 10.00 0.1M
2025-04-15 9.81 10.11 9.81 10.01 0.1M
2025-04-14 10.19 10.28 9.84 9.86 0.1M
2025-04-11 10.29 10.38 9.90 10.11 0.0M
2025-04-10 10.36 10.77 10.13 10.29 0.0M
2025-04-09 9.98 11.14 9.86 10.78 0.1M
2025-04-08 10.47 10.64 9.93 9.95 0.1M
2025-04-07 10.09 10.71 10.07 10.33 0.1M
2025-04-04 10.07 10.52 9.72 10.44 0.1M
2025-04-03 10.26 10.42 10.25 10.32 0.0M
2025-04-02 10.57 10.63 10.47 10.53 0.0M
2025-04-01 10.41 10.71 10.41 10.68 0.0M
2025-03-31 10.63 10.75 10.45 10.47 0.1M
2025-03-28 10.75 10.80 10.67 10.73 0.0M
2025-03-27 10.43 10.69 10.42 10.68 0.0M
2025-03-26 10.50 10.60 10.41 10.50 0.0M
2025-03-25 10.70 10.70 10.48 10.48 0.0M
2025-03-24 10.87 10.87 10.55 10.72 0.0M
2025-03-21 10.37 10.90 10.33 10.71 0.1M
2025-03-20 10.75 10.78 10.60 10.63 0.0M
2025-03-19 10.66 10.82 10.66 10.78 0.0M
2025-03-18 10.72 10.72 10.58 10.61 0.0M
2025-03-17 10.73 10.82 10.71 10.74 0.0M
2025-03-14 10.73 10.79 10.63 10.67 0.0M
2025-03-13 10.77 10.80 10.62 10.66 0.0M
2025-03-12 10.81 10.85 10.68 10.77 0.0M
2025-03-11 10.78 10.97 10.61 10.76 0.0M
2025-03-10 10.92 10.92 10.56 10.71 0.0M
2025-03-07 11.19 11.27 10.81 10.97 0.0M
2025-03-06 11.12 11.18 10.96 10.99 0.1M
2025-03-05 11.40 11.40 11.15 11.19 0.0M
2025-03-04 11.53 11.59 11.34 11.40 0.0M
2025-03-03 11.62 11.89 11.50 11.61 0.0M
2025-02-28 11.43 11.64 11.39 11.63 0.0M
2025-02-27 11.56 11.56 11.36 11.38 0.0M
2025-02-26 11.60 11.73 11.50 11.61 0.0M
2025-02-25 11.34 11.70 11.34 11.64 0.0M
2025-02-24 11.53 11.57 11.26 11.27 0.0M
2025-02-21 11.70 11.78 11.42 11.49 0.0M
2025-02-20 11.79 11.99 11.57 11.58 0.0M
2025-02-19 11.91 12.07 11.77 11.79 0.0M
2025-02-18 12.19 12.23 11.92 12.04 0.0M
2025-02-14 11.85 12.25 11.85 12.15 0.0M
2025-02-13 11.43 11.75 11.41 11.68 0.0M
2025-02-12 11.42 11.62 11.23 11.45 0.0M
2025-02-11 11.57 11.73 11.47 11.64 0.0M
2025-02-10 11.56 11.71 11.55 11.57 0.0M
2025-02-07 11.73 11.75 11.59 11.64 0.0M
2025-02-06 11.86 11.90 11.72 11.78 0.0M
2025-02-05 11.80 11.92 11.68 11.85 0.0M
2025-02-04 11.65 11.80 11.64 11.75 0.0M
2025-02-03 11.50 11.76 11.50 11.64 0.0M
2025-01-31 11.70 12.04 11.70 11.75 0.0M
2025-01-30 11.61 12.09 11.61 11.79 0.1M
2025-01-29 11.31 11.50 11.26 11.49 0.0M
2025-01-28 11.25 11.41 11.19 11.35 0.0M
2025-01-27 11.07 11.29 11.05 11.28 0.0M
2025-01-24 11.23 11.33 11.10 11.16 0.0M
2025-01-23 11.17 11.27 11.00 11.25 0.1M
2025-01-22 11.53 11.53 11.19 11.20 0.0M
2025-01-21 11.58 11.78 11.57 11.60 0.0M
2025-01-17 11.71 11.71 11.48 11.55 0.0M
2025-01-16 11.73 11.76 11.56 11.59 0.0M
2025-01-15 11.72 11.79 11.49 11.69 0.0M
2025-01-14 11.55 11.55 11.28 11.45 0.1M
2025-01-13 11.37 11.54 11.23 11.47 0.1M
2025-01-10 11.77 12.15 11.40 11.57 0.1M
2025-01-08 11.97 12.05 11.70 11.98 0.0M
2025-01-07 12.29 12.29 11.88 12.07 0.1M
2025-01-06 12.55 12.62 12.14 12.19 0.1M
2025-01-03 12.47 12.60 12.33 12.57 0.0M
2025-01-02 12.84 12.96 12.32 12.44 0.0M