Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pedevco Corp (NY: PED )

0.9700 +0.0089 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
May 01, 2020 0.8900 0.9500 0.8500 0.9351 71,700 +0.00(+0.20%)
Apr 30, 2020 0.9153 1.200 0.8101 0.9332 708,984 -0.01(-0.72%)
Apr 29, 2020 0.8500 0.9800 0.8500 0.9400 219,706 +0.08(+9.02%)
Apr 28, 2020 0.8800 0.8829 0.8512 0.8622 22,674 -0.02(-2.02%)
Apr 27, 2020 0.8900 0.8902 0.8501 0.8800 20,221 -0.01(-1.15%)
Apr 24, 2020 0.9400 0.9425 0.8700 0.8902 116,700 -0.02(-2.18%)
Apr 23, 2020 0.9300 1.140 0.8100 0.9100 338,719 -0.00(-0.44%)
Apr 22, 2020 0.9700 0.9700 0.8595 0.9140 47,586 +0.04(+4.03%)
Apr 21, 2020 0.9033 0.9401 0.7800 0.8786 80,587 -0.08(-8.00%)
Apr 20, 2020 0.9705 0.9711 0.9550 0.9550 37,532 -0.02(-1.57%)
Apr 17, 2020 0.9801 0.9801 0.9700 0.9702 25,600 -0.00(-0.11%)
Apr 16, 2020 0.9000 0.9800 0.9000 0.9713 28,608 +0.04(+4.76%)
Apr 15, 2020 0.9200 0.9500 0.8786 0.9272 45,246 -0.04(-4.41%)
Apr 14, 2020 0.9045 0.9900 0.9001 0.9700 14,422 -0.02(-2.02%)
Apr 13, 2020 0.9500 1.000 0.9000 0.9900 19,173 +0.01(+0.51%)
Apr 09, 2020 0.9800 1.080 0.9500 0.9850 55,700 +0.02(+1.55%)
Apr 08, 2020 0.9700 1.030 0.9300 0.9700 30,120 -0.05(-4.90%)
Apr 07, 2020 1.000 1.100 0.9168 1.020 38,206 +0.04(+4.08%)
Apr 06, 2020 1.000 1.090 0.8600 0.9800 38,139 -0.17(-14.78%)
Apr 03, 2020 0.9900 1.230 0.8500 1.150 384,900 +0.23(+24.77%)
Apr 02, 2020 0.8500 1.030 0.8500 0.9217 65,054 +0.06(+7.17%)
Apr 01, 2020 0.8900 1.000 0.7814 0.8600 46,741 -0.02(-1.75%)
Mar 31, 2020 0.8983 0.9071 0.8500 0.8753 49,563 +0.02(+2.30%)
Mar 30, 2020 0.8300 0.9100 0.7800 0.8556 16,453 +0.01(+0.66%)
Mar 27, 2020 0.8902 0.9000 0.8252 0.8500 10,700 -0.01(-1.16%)
Mar 26, 2020 0.9200 0.9300 0.8500 0.8600 12,012 -0.01(-1.38%)
Mar 25, 2020 0.8500 0.8900 0.8460 0.8720 29,387 +0.02(+2.59%)
Mar 24, 2020 0.8500 0.8692 0.8046 0.8500 12,280 +0.03(+3.66%)
Mar 23, 2020 0.9100 0.9100 0.7800 0.8200 6,259 -0.05(-5.78%)
Mar 20, 2020 0.8400 0.9200 0.7509 0.8703 38,800 +0.03(+3.84%)
Mar 19, 2020 0.8250 0.8500 0.8190 0.8381 8,798 +0.01(+0.92%)
Mar 18, 2020 0.8090 0.8305 0.7800 0.8305 15,061 +0.05(+7.08%)
Mar 17, 2020 0.8500 0.9609 0.7353 0.7756 16,685 +0.01(+0.73%)
Mar 16, 2020 0.8569 0.8569 0.7700 0.7700 14,397 -0.05(-5.65%)
Mar 13, 2020 0.7559 0.8366 0.7559 0.8161 11,300 +0.04(+4.57%)
Mar 12, 2020 0.8300 0.8300 0.7500 0.7804 30,487 -0.06(-7.04%)
Mar 11, 2020 0.8402 0.8445 0.8043 0.8395 12,037 +0.04(+4.91%)
Mar 10, 2020 0.8401 0.9642 0.8000 0.8002 13,313 +0.00(+0.01%)
Mar 09, 2020 0.9100 1.010 0.8000 0.8001 41,437 -0.21(-20.78%)
Mar 06, 2020 1.250 1.250 1.010 1.010 20,200 -0.12(-10.62%)
Mar 05, 2020 1.090 1.130 1.090 1.130 14,672 +0.05(+4.63%)
Mar 04, 2020 1.090 1.090 1.050 1.080 4,126 +0.04(+3.85%)
Mar 03, 2020 1.030 1.100 0.9801 1.040 59,751 +0.02(+1.96%)
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.