Indicators

Pedevco Corp (NY: PED )

0.8800 -0.0199 (-2.21%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.7600	0.7600	0.7500	0.7600	22,800	-0.02(-2.29%)
May 28, 2020	0.7600	0.8000	0.7300	0.7778	26,607	+0.03(+3.72%)
May 27, 2020	0.7399	0.7500	0.7099	0.7499	22,931	+0.01(+1.34%)
May 26, 2020	0.7500	0.7500	0.7200	0.7400	60,541	-0.01(-1.33%)
May 22, 2020	0.7500	0.7500	0.7047	0.7500	14,700	+0.03(+3.78%)
May 21, 2020	0.7400	0.7500	0.7100	0.7227	61,858	-0.01(-1.55%)
May 20, 2020	0.7400	0.7400	0.7202	0.7341	36,826	-0.03(-3.61%)
May 19, 2020	0.7770	0.7786	0.7600	0.7616	39,961	+0.04(+4.86%)
May 18, 2020	0.8100	0.8299	0.6668	0.7263	156,542	-0.08(-10.42%)
May 15, 2020	0.8001	0.8450	0.8000	0.8108	20,900	-0.06(-6.80%)
May 14, 2020	0.8500	0.8700	0.8000	0.8700	7,369	+0.04(+5.30%)
May 13, 2020	0.8649	0.8700	0.8025	0.8262	17,824	-0.02(-2.81%)
May 12, 2020	0.8500	0.9000	0.8500	0.8501	16,875	+0.00(+0.48%)
May 11, 2020	0.8730	0.9000	0.8460	0.8460	26,357	-0.04(-4.71%)
May 08, 2020	0.8800	0.9200	0.8572	0.8878	15,500	-0.01(-1.34%)
May 07, 2020	0.8700	0.9000	0.8536	0.8999	19,994	+0.01(+1.12%)
May 06, 2020	0.9000	0.9027	0.8502	0.8899	33,271	-0.01(-1.12%)
May 05, 2020	0.8800	0.9100	0.8501	0.9000	50,202	+0.01(+1.17%)
May 04, 2020	0.8700	0.9300	0.8500	0.8896	51,765	-0.05(-4.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.