Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	PCYO	9.90	10.03	9.83	9.91	0.13	50,829	426	9.03	11.16
2024-05-02	Q	PCYO	9.56	9.84	9.56	9.78	0.24	112,212	686	9.03	11.16
2024-05-01	Q	PCYO	9.60	9.76	9.54	9.54		45,463	430	9.27	10.52
2024-04-30	Q	PCYO	9.38	9.56	9.30	9.54	0.05	72,794	543	9.30	10.61
2024-04-29	Q	PCYO	9.47	9.50	9.43	9.49	-0.01	29,589	1,018	9.03	10.31
2024-04-26	Q	PCYO	9.53	9.55	9.45	9.50	0.01	47,953	724	9.00	10.63
2024-04-25	Q	PCYO	9.53	9.615	9.45	9.49	-0.08	82,136	578	9.27	10.63
2024-04-24	Q	PCYO	9.50	9.60	9.34	9.57	0.07	45,483	692	9.27	9.80
2024-04-23	Q	PCYO	9.73	9.785	9.37	9.50	-0.14	43,698	604	9.03	10.50
2024-04-22	Q	PCYO	9.59	9.685	9.56	9.64	0.11	40,958	454	9.27	9.70
2024-04-19	Q	PCYO	9.27	9.56	9.27	9.53	0.24	39,835	486	9.03	9.70
2024-04-18	Q	PCYO	9.37	9.42	9.29	9.29	-0.08	42,363	515	9.28	10.00
2024-04-17	Q	PCYO	9.54	9.54	9.28	9.37	-0.17	41,502	385	9.23	10.85
2024-04-16	Q	PCYO	9.5002	9.60	9.405	9.54	0.04	55,312	417	5.00	9.70
2024-04-15	Q	PCYO	9.655	9.80	9.35	9.51	-0.15	75,168	526	3.90	10.00
2024-04-12	Q	PCYO	9.70	9.72	9.43	9.66	-0.02	61,097	571	9.55	10.00
2024-04-11	Q	PCYO	9.50	9.84	9.50	9.68	0.17	197,641	489	9.27	10.00
2024-04-10	Q	PCYO	9.52	9.60	9.31	9.51	-0.18	106,801	726	9.28	10.00
2024-04-09	Q	PCYO	9.67	9.75	9.53	9.69	0.02	23,142	965	9.28	12.00
2024-04-08	Q	PCYO	9.70	9.9127	9.61	9.67	0.07	74,057	622	9.28	10.00
2024-04-05	Q	PCYO	9.35	9.6562	9.35	9.60	0.13	30,630	442	9.28	11.12
2024-04-04	Q	PCYO	9.45	9.535	9.31	9.47	0.12	71,130	485	8.47	10.74
2024-04-03	Q	PCYO	9.31	9.5198	9.31	9.35	-0.01	49,947	339	9.03	10.74
2024-04-02	Q	PCYO	9.50	9.5595	9.32	9.36	-0.18	54,869	616	8.75	9.90
2024-04-01	Q	PCYO	9.50	9.60	9.405	9.54	0.04	28,142	385	9.03	10.00
2024-03-29	Q	PCYO	9.55	9.67	9.50	9.50	-0.04	0	0	9.27	9.63
2024-03-28	Q	PCYO	9.55	9.67	9.50	9.50	-0.04	29,032	434	9.27	9.63
2024-03-27	Q	PCYO	9.27	9.56	9.27	9.54	0.29	25,377	415	9.03	9.90
2024-03-26	Q	PCYO	9.32	9.32	9.23	9.25	-0.08	30,778	389	9.03	9.90
2024-03-25	Q	PCYO	9.48	9.565	9.31	9.33	-0.13	26,753	530	8.75	9.90
2024-03-22	Q	PCYO	9.47	9.71	9.46	9.46	-0.11	28,458	526	9.46	17.00
2024-03-21	Q	PCYO	9.44	9.61	9.44	9.57	0.115	32,666	399	9.46	11.12
2024-03-20	Q	PCYO	9.26	9.62	9.245	9.455	0.125	36,095	409	9.03	11.12
2024-03-19	Q	PCYO	9.23	9.43	9.1738	9.33	0.13	25,013	626	9.03	9.58
2024-03-18	Q	PCYO	9.26	9.67	9.20	9.20	-0.10	33,617	1,163	9.03	11.16
2024-03-15	Q	PCYO	9.25	9.48	9.22	9.30	0.01	145,062	918	3.60	11.12
2024-03-14	Q	PCYO	9.51	9.51	9.29	9.29	-0.25	56,679	729	9.03	11.12
2024-03-13	Q	PCYO	9.82	9.93	9.50	9.54	-0.33	36,668	785	9.50	11.12
2024-03-12	Q	PCYO	9.91	10.00	9.87	9.87	-0.13	49,100	592	9.37	11.12
2024-03-11	Q	PCYO	9.95	10.04	9.87	10.00		24,286	592	9.87	11.12
2024-03-08	Q	PCYO	9.98	10.12	9.86	10.00	0.07	58,123	669	9.03	11.16
2024-03-07	Q	PCYO	9.83	9.99	9.80	9.93	0.19	27,513	400	9.01	11.16
2024-03-06	Q	PCYO	9.86	9.935	9.725	9.74	-0.11	26,805	354	9.37	11.16
2024-03-05	Q	PCYO	9.89	10.09	9.83	9.85	-0.03	34,147	463	9.82	12.00
2024-03-04	Q	PCYO	10.06	10.07	9.80	9.88	-0.01	50,798	609	9.82	11.16
2024-03-01	Q	PCYO	9.97	10.06	9.84	9.85	-0.12	43,156	595	9.03	11.78
2024-02-29	Q	PCYO	9.94	10.106	9.88	9.97	0.15	47,352	603	9.03	11.51
2024-02-28	Q	PCYO	9.78	10.015	9.73	9.82	-0.03	50,916	608	9.03	11.02
2024-02-27	Q	PCYO	10.01	10.03	9.83	9.85	-0.09	51,588	648	8.57	13.50
2024-02-26	Q	PCYO	9.87	10.00	9.75	9.94	-0.01	41,658	607	9.67	12.84
2024-02-23	Q	PCYO	10.15	10.15	9.90	9.95	-0.12	29,583	523	9.03	11.16
2024-02-22	Q	PCYO	9.79	10.11	9.65	10.07	0.22	72,976	778	9.03	10.90
2024-02-21	Q	PCYO	10.10	10.10	9.77	9.85	-0.21	53,305	528	8.22	10.90
2024-02-20	Q	PCYO	10.00	10.32	9.95	10.06	0.04	42,042	500	9.50	10.90
2024-02-19	Q	PCYO	10.32	10.32	9.96	10.02	-0.33	0	0	9.01	12.16
2024-02-16	Q	PCYO	10.32	10.32	9.96	10.02	-0.33	90,602	784	9.01	12.16
2024-02-15	Q	PCYO	10.31	10.47	10.20	10.35	0.31	76,415	628	8.75	10.90
2024-02-14	Q	PCYO	9.73	10.05	9.61	10.04	0.50	91,059	743	9.03	10.90
2024-02-13	Q	PCYO	9.83	9.83	9.41	9.54	-0.47	88,545	815	9.21	11.16
2024-02-12	Q	PCYO	9.75	10.07	9.65	10.01	0.32	68,346	581	9.55	11.16
2024-02-09	Q	PCYO	9.79	9.86	9.65	9.69	-0.14	34,941	419	9.55	12.78
2024-02-08	Q	PCYO	9.83	9.99	9.75	9.83	-0.06	67,718	582	9.55	11.12
2024-02-07	Q	PCYO	9.61	10.04	9.60	9.89	0.19	93,385	722	8.69	10.50