Pure Cycle Corp (PCYO)

PCYO
🏛️ 미국 →
11.07
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 14.72 14.79 14.54 14.60 0.0M
2021-12-30 14.58 14.74 14.26 14.71 0.1M
2021-12-29 14.39 14.54 14.30 14.53 0.0M
2021-12-28 14.22 14.44 14.12 14.37 0.1M
2021-12-27 14.42 14.53 14.20 14.28 0.1M
2021-12-23 14.40 14.77 14.30 14.40 0.0M
2021-12-22 14.02 14.42 13.96 14.39 0.1M
2021-12-21 13.79 14.06 13.79 14.00 0.1M
2021-12-20 13.76 13.93 13.65 13.76 0.1M
2021-12-17 14.19 14.19 13.75 13.79 0.3M
2021-12-16 14.16 14.62 13.92 14.17 0.1M
2021-12-15 14.27 14.52 13.91 14.00 0.2M
2021-12-14 14.39 14.93 14.10 14.33 0.1M
2021-12-13 14.53 14.89 14.30 14.31 0.0M
2021-12-10 15.00 15.00 14.49 14.56 0.0M
2021-12-09 14.70 14.97 14.14 14.65 0.0M
2021-12-08 15.22 15.45 14.69 14.85 0.0M
2021-12-07 14.47 14.99 14.47 14.90 0.0M
2021-12-06 14.40 14.73 14.20 14.32 0.1M
2021-12-03 14.41 14.41 14.13 14.25 0.1M
2021-12-02 14.40 14.54 14.18 14.30 0.0M
2021-12-01 14.84 14.88 14.26 14.27 0.1M
2021-11-30 14.89 14.95 14.46 14.56 0.1M
2021-11-29 15.18 15.43 14.74 14.89 0.0M
2021-11-26 15.50 15.72 14.60 15.02 0.1M
2021-11-24 15.57 15.74 15.44 15.57 0.0M
2021-11-23 15.80 15.80 15.37 15.58 0.1M
2021-11-22 15.81 15.97 15.43 15.73 0.0M
2021-11-19 15.90 16.07 15.63 15.65 0.0M
2021-11-18 16.04 16.04 15.87 15.95 0.0M
2021-11-17 16.10 16.10 15.95 16.00 0.1M
2021-11-16 15.99 16.40 15.84 16.09 0.1M
2021-11-15 15.95 16.10 15.62 15.93 0.1M
2021-11-12 15.87 15.99 15.42 15.94 0.1M
2021-11-11 15.96 16.21 15.61 15.74 0.1M
2021-11-10 15.94 16.25 15.50 15.92 0.1M
2021-11-09 15.59 16.05 15.45 15.93 0.0M
2021-11-08 15.87 15.87 15.60 15.71 0.0M
2021-11-05 15.58 16.07 15.37 15.88 0.1M
2021-11-04 15.64 15.64 15.07 15.31 0.0M
2021-11-03 15.17 15.76 15.17 15.58 0.1M
2021-11-02 15.63 15.70 15.33 15.41 0.0M
2021-11-01 15.57 15.81 15.51 15.62 0.1M
2021-10-29 15.39 15.74 15.37 15.69 0.1M
2021-10-28 15.37 15.50 15.37 15.45 0.0M
2021-10-27 15.31 15.50 15.20 15.37 0.0M
2021-10-26 15.13 15.50 15.00 15.41 0.1M
2021-10-25 15.24 15.36 14.96 15.12 0.1M
2021-10-22 15.48 15.50 15.22 15.29 0.0M
2021-10-21 15.30 15.56 15.18 15.48 0.0M
2021-10-20 15.14 15.53 15.03 15.31 0.0M
2021-10-19 14.96 15.21 14.66 15.21 0.1M
2021-10-18 15.24 15.25 14.81 14.86 0.1M
2021-10-15 15.81 15.85 15.24 15.26 0.4M
2021-10-14 15.75 15.85 15.54 15.64 0.1M
2021-10-13 15.83 15.85 15.51 15.58 0.1M
2021-10-12 15.67 16.07 15.60 15.84 0.1M
2021-10-11 14.04 15.97 14.04 15.72 0.4M
2021-10-08 14.14 14.15 13.87 13.99 0.0M
2021-10-07 14.02 14.42 14.02 14.18 0.0M
2021-10-06 13.86 14.03 13.78 13.97 0.0M
2021-10-05 13.90 14.06 13.75 13.94 0.1M
2021-10-04 13.90 14.06 13.62 13.89 0.1M
2021-10-01 13.36 13.77 13.21 13.69 0.1M
2021-09-30 13.45 13.59 13.27 13.31 0.2M
2021-09-29 13.50 13.57 13.35 13.46 0.1M
2021-09-28 13.89 14.16 13.46 13.51 0.1M
2021-09-27 14.10 14.41 13.90 13.95 0.1M
2021-09-24 13.78 14.22 13.78 14.08 0.1M
2021-09-23 13.60 13.82 13.60 13.76 0.0M
2021-09-22 13.27 13.69 13.27 13.61 0.1M
2021-09-21 13.57 13.74 13.21 13.27 0.1M
2021-09-20 13.37 13.88 13.37 13.45 0.2M
2021-09-17 13.10 13.53 13.00 13.47 0.4M
2021-09-16 13.34 13.40 13.04 13.09 0.2M
2021-09-15 13.58 13.58 13.34 13.37 0.3M
2021-09-14 13.60 13.99 13.37 13.62 0.1M
2021-09-13 13.70 13.70 13.44 13.56 0.1M
2021-09-10 14.18 14.18 13.70 13.72 0.1M
2021-09-09 14.00 14.30 13.98 14.10 0.1M
2021-09-08 14.29 14.37 13.80 14.08 0.1M
2021-09-07 14.91 14.91 14.25 14.36 0.1M
2021-09-03 15.05 15.19 14.70 14.91 0.0M
2021-09-02 15.31 15.42 15.04 15.13 0.0M
2021-09-01 15.00 15.34 14.67 15.21 0.1M
2021-08-31 15.21 15.30 14.85 14.95 0.1M
2021-08-30 16.20 16.55 14.69 15.03 0.2M
2021-08-27 15.36 16.38 15.35 16.06 0.1M
2021-08-26 14.93 15.42 14.93 15.19 0.0M
2021-08-25 15.30 15.41 15.07 15.07 0.1M
2021-08-24 14.55 15.28 14.55 15.23 0.0M
2021-08-23 14.57 14.98 14.41 14.76 0.0M
2021-08-20 14.43 14.66 14.25 14.49 0.0M
2021-08-19 14.20 14.52 14.15 14.49 0.1M
2021-08-18 14.30 14.44 14.24 14.29 0.0M
2021-08-17 14.98 15.20 14.26 14.29 0.1M
2021-08-16 15.04 15.16 14.90 15.10 0.0M
2021-08-13 15.20 15.31 15.03 15.06 0.0M
2021-08-12 15.21 15.29 15.02 15.21 0.0M
2021-08-11 15.17 15.26 15.05 15.22 0.0M
2021-08-10 15.13 15.35 14.93 15.18 0.0M
2021-08-09 15.27 15.34 15.05 15.13 0.0M
2021-08-06 15.28 15.38 15.20 15.30 0.0M
2021-08-05 15.19 15.43 15.19 15.26 0.1M
2021-08-04 15.24 15.27 15.14 15.20 0.1M
2021-08-03 15.32 15.45 15.00 15.33 0.0M
2021-08-02 15.50 15.57 15.21 15.27 0.1M
2021-07-30 15.59 15.80 15.45 15.46 0.1M
2021-07-29 15.80 15.93 15.59 15.60 0.0M
2021-07-28 15.53 15.70 15.42 15.62 0.1M
2021-07-27 15.36 15.52 15.15 15.49 0.1M
2021-07-26 15.31 15.42 15.23 15.38 0.1M
2021-07-23 15.28 15.68 15.12 15.22 0.1M
2021-07-22 14.78 15.10 14.21 15.01 0.1M
2021-07-21 14.18 14.85 14.14 14.77 0.1M
2021-07-20 13.98 14.49 13.90 14.18 0.1M
2021-07-19 13.66 13.96 13.64 13.90 0.1M
2021-07-16 13.93 14.05 13.74 13.78 0.1M
2021-07-15 13.57 13.87 13.57 13.82 0.1M
2021-07-14 13.80 13.87 13.62 13.72 0.1M
2021-07-13 14.10 14.10 13.58 13.73 0.1M
2021-07-12 14.38 14.38 13.97 14.09 0.1M
2021-07-09 14.36 14.41 14.15 14.34 0.0M
2021-07-08 14.04 14.42 13.96 14.29 0.1M
2021-07-07 14.44 14.44 13.91 14.22 0.1M
2021-07-06 13.95 14.65 13.95 14.44 0.1M
2021-07-02 13.76 13.99 13.66 13.88 0.0M
2021-07-01 13.91 14.04 13.62 13.74 0.1M
2021-06-30 13.74 14.10 13.57 13.82 0.1M
2021-06-29 13.96 14.10 13.75 13.78 0.1M
2021-06-28 14.07 14.18 13.65 14.00 0.1M
2021-06-25 14.21 14.28 14.00 14.05 0.4M
2021-06-24 13.95 14.28 13.95 14.24 0.1M
2021-06-23 13.66 14.03 13.65 13.92 0.1M
2021-06-22 13.43 13.68 13.38 13.66 0.1M
2021-06-21 13.30 13.56 13.24 13.52 0.1M
2021-06-18 13.19 13.40 13.01 13.24 0.2M
2021-06-17 13.04 13.39 12.63 13.26 0.2M
2021-06-16 13.46 13.50 12.96 13.01 0.2M
2021-06-15 13.72 13.75 13.36 13.44 0.1M
2021-06-14 13.93 13.98 13.64 13.77 0.1M
2021-06-11 14.06 14.18 13.82 13.87 0.1M
2021-06-10 14.11 14.15 14.00 14.08 0.0M
2021-06-09 14.00 14.34 13.94 14.05 0.1M
2021-06-08 14.18 14.20 13.98 14.00 0.1M
2021-06-07 14.66 14.66 14.15 14.18 0.0M
2021-06-04 14.40 14.75 14.31 14.57 0.0M
2021-06-03 13.97 14.40 13.86 14.34 0.0M
2021-06-02 14.03 14.05 13.80 14.00 0.1M
2021-06-01 14.27 14.27 13.88 13.99 0.0M
2021-05-28 14.29 14.29 13.83 14.14 0.1M
2021-05-27 13.97 14.31 13.97 14.24 0.0M
2021-05-26 13.51 14.15 13.45 13.89 0.0M
2021-05-25 13.92 13.97 13.47 13.47 0.0M
2021-05-24 14.14 14.19 13.70 13.85 0.0M
2021-05-21 14.36 14.41 14.07 14.09 0.1M
2021-05-20 13.84 14.26 13.55 14.20 0.1M
2021-05-19 13.70 13.86 13.50 13.82 0.0M
2021-05-18 13.66 14.20 13.43 13.87 0.1M
2021-05-17 13.81 13.81 13.50 13.68 0.0M
2021-05-14 13.58 13.88 13.58 13.83 0.0M
2021-05-13 13.45 13.86 13.10 13.46 0.1M
2021-05-12 13.92 13.92 13.36 13.45 0.1M
2021-05-11 13.58 14.21 13.55 14.03 0.1M
2021-05-10 14.73 15.00 14.03 14.03 0.1M
2021-05-07 14.40 14.60 14.40 14.57 0.1M
2021-05-06 14.49 14.56 14.00 14.35 0.1M
2021-05-05 14.60 14.60 14.21 14.50 0.1M
2021-05-04 14.59 14.95 14.40 14.60 0.1M
2021-05-03 15.28 15.32 14.71 14.72 0.1M
2021-04-30 15.22 15.43 15.05 15.27 0.2M
2021-04-29 15.63 15.79 15.19 15.30 0.1M
2021-04-28 15.80 15.84 15.46 15.48 0.1M
2021-04-27 16.00 16.23 15.68 15.77 0.1M
2021-04-26 16.00 16.13 15.75 15.92 0.1M
2021-04-23 15.81 16.03 15.67 15.91 0.0M
2021-04-22 15.81 16.06 15.66 15.75 0.1M
2021-04-21 15.86 15.86 15.26 15.75 0.1M
2021-04-20 16.23 16.30 15.45 15.60 0.1M
2021-04-19 16.42 16.58 16.01 16.19 0.1M
2021-04-16 16.46 16.58 15.80 16.44 0.1M
2021-04-15 16.38 16.63 15.96 16.33 0.3M
2021-04-14 15.00 16.30 14.83 16.23 0.3M
2021-04-13 14.20 14.99 14.20 14.81 0.5M
2021-04-12 13.89 14.19 13.80 14.14 0.1M
2021-04-09 13.77 13.83 13.28 13.80 0.1M
2021-04-08 13.15 13.32 13.03 13.31 0.0M
2021-04-07 13.48 13.57 13.00 13.06 0.0M
2021-04-06 13.27 13.53 13.20 13.48 0.1M
2021-04-05 13.59 13.59 13.12 13.26 0.1M
2021-04-01 13.50 13.63 13.34 13.46 0.1M
2021-03-31 13.05 13.55 12.89 13.42 0.1M
2021-03-30 13.02 13.17 12.70 13.06 0.1M
2021-03-29 13.32 13.55 13.00 13.09 0.2M
2021-03-26 12.84 13.32 12.80 13.28 0.1M
2021-03-25 12.71 12.98 12.51 12.80 0.1M
2021-03-24 13.11 13.44 12.66 12.73 0.1M
2021-03-23 13.84 13.93 13.10 13.11 0.2M
2021-03-22 14.36 14.45 13.80 13.81 0.3M
2021-03-19 14.42 14.89 14.25 14.26 0.5M
2021-03-18 13.75 14.74 13.75 14.37 0.5M
2021-03-17 13.67 13.92 13.23 13.59 0.3M
2021-03-16 13.65 13.81 13.55 13.64 0.0M
2021-03-15 13.84 13.84 13.58 13.68 0.0M
2021-03-12 13.57 13.71 13.41 13.64 0.0M
2021-03-11 13.75 13.87 13.47 13.63 0.1M
2021-03-10 12.91 13.74 12.76 13.54 0.1M
2021-03-09 12.51 12.98 12.48 12.80 0.1M
2021-03-08 12.23 12.50 12.14 12.44 0.1M
2021-03-05 11.99 12.23 11.88 12.19 0.1M
2021-03-04 12.21 12.41 11.76 11.87 0.1M
2021-03-03 12.15 12.38 12.13 12.27 0.1M
2021-03-02 11.95 12.25 11.82 12.15 0.4M
2021-03-01 11.97 11.97 11.82 11.95 0.1M
2021-02-26 11.87 11.92 11.72 11.76 0.1M
2021-02-25 11.97 12.07 11.72 11.77 0.1M
2021-02-24 11.91 12.09 11.87 11.97 0.1M
2021-02-23 11.60 11.92 11.56 11.89 0.1M
2021-02-22 11.51 11.74 11.44 11.63 0.1M
2021-02-19 11.54 11.70 11.43 11.51 0.1M
2021-02-18 11.73 11.79 11.51 11.55 0.2M
2021-02-17 11.96 11.96 11.70 11.74 0.1M
2021-02-16 11.73 11.98 11.60 11.77 0.1M
2021-02-12 11.66 11.76 11.50 11.70 0.1M
2021-02-11 11.81 11.92 11.60 11.70 0.1M
2021-02-10 11.77 11.92 11.61 11.83 0.1M
2021-02-09 11.85 11.85 11.60 11.76 0.0M
2021-02-08 11.38 11.80 11.38 11.78 0.0M
2021-02-05 11.41 11.53 11.30 11.34 0.1M
2021-02-04 11.01 11.51 10.98 11.38 0.1M
2021-02-03 11.20 11.20 10.78 10.96 0.1M
2021-02-02 11.47 11.60 11.15 11.28 0.1M
2021-02-01 10.67 11.40 10.60 11.34 0.1M
2021-01-29 11.09 11.09 10.53 10.67 0.1M
2021-01-28 11.21 11.25 11.00 11.04 0.1M
2021-01-27 11.25 11.32 11.00 11.12 0.1M
2021-01-26 11.68 11.68 11.21 11.39 0.1M
2021-01-25 11.36 11.75 11.36 11.61 0.1M
2021-01-22 11.43 11.69 11.36 11.61 0.1M
2021-01-21 11.52 11.58 11.32 11.53 0.0M
2021-01-20 11.55 11.82 11.50 11.58 0.1M
2021-01-19 11.34 11.78 11.27 11.70 0.2M
2021-01-15 11.33 11.43 11.20 11.30 0.1M
2021-01-14 11.36 11.48 11.19 11.43 0.0M
2021-01-13 11.50 11.50 11.20 11.33 0.1M
2021-01-12 11.58 11.63 11.27 11.46 0.0M
2021-01-11 11.73 11.73 11.18 11.42 0.1M
2021-01-08 11.85 11.87 11.50 11.75 0.0M
2021-01-07 12.00 12.11 11.57 11.83 0.2M
2021-01-06 11.95 12.20 11.80 12.03 0.1M
2021-01-05 11.20 12.39 11.15 11.90 0.2M
2021-01-04 11.40 11.40 11.05 11.15 0.2M