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 (%)
Mar 28, 2024 0.7837 0.8248 0.7800 0.8021 67,754 +0.00(+0.14%)
Mar 27, 2024 0.7600 0.8150 0.7600 0.8010 109,215 +0.04(+5.39%)
Mar 26, 2024 0.7839 0.8106 0.7600 0.7600 54,567 +0.00(+0.00%)
Mar 25, 2024 0.8034 0.8500 0.7203 0.7600 276,996 -0.07(-8.32%)
Mar 22, 2024 0.8000 0.8299 0.8000 0.8290 47,752 +0.01(+1.72%)
Mar 21, 2024 0.8200 0.8355 0.8150 0.8150 73,948 +0.00(+0.60%)
Mar 20, 2024 0.8500 0.8598 0.8100 0.8101 160,497 -0.05(-5.80%)
Mar 19, 2024 0.8100 0.8600 0.8100 0.8600 328,509 +0.04(+4.50%)
Mar 18, 2024 0.7800 0.8230 0.7614 0.8230 163,082 +0.04(+4.47%)
Mar 15, 2024 0.7700 0.7900 0.7695 0.7878 47,362 -0.00(-0.28%)
Mar 14, 2024 0.7326 0.7900 0.7301 0.7900 152,858 +0.04(+5.76%)
Mar 13, 2024 0.7050 0.7470 0.6951 0.7470 181,473 +0.05(+7.65%)
Mar 12, 2024 0.7049 0.7164 0.6939 0.6939 29,911 -0.01(-0.87%)
Mar 11, 2024 0.6936 0.7075 0.6936 0.7000 31,481 +0.01(+0.92%)
Mar 08, 2024 0.6820 0.7048 0.6820 0.6936 61,664 +0.00(+0.51%)
Mar 07, 2024 0.6900 0.7100 0.6800 0.6901 43,104 +0.00(+0.01%)
Mar 06, 2024 0.7300 0.7300 0.6801 0.6900 62,626 -0.03(-4.71%)
Mar 05, 2024 0.7060 0.7260 0.6500 0.7241 139,011 +0.00(+0.65%)
Mar 04, 2024 0.7300 0.7302 0.7018 0.7194 115,087 -0.00(-0.10%)
Mar 01, 2024 0.7200 0.7350 0.7101 0.7201 26,515 +0.02(+3.33%)
Feb 29, 2024 0.7201 0.7422 0.6555 0.6969 109,821 -0.03(-3.73%)
Feb 28, 2024 0.7599 0.7599 0.7116 0.7239 63,109 -0.00(-0.17%)
Feb 27, 2024 0.7201 0.7303 0.6992 0.7251 85,480 +0.00(+0.19%)
Feb 26, 2024 0.7390 0.7400 0.7200 0.7237 28,319 -0.01(-0.86%)
Feb 23, 2024 0.7230 0.7300 0.7108 0.7300 114,361 +0.01(+1.39%)
Feb 22, 2024 0.7700 0.7800 0.7200 0.7200 78,378 -0.04(-5.73%)
Feb 21, 2024 0.7499 0.7642 0.7303 0.7638 39,611 +0.02(+2.62%)
Feb 20, 2024 0.7500 0.7500 0.7400 0.7443 25,888 +0.01(+1.93%)
Feb 16, 2024 0.7400 0.7489 0.7300 0.7302 32,017 +0.00(+0.62%)
Feb 15, 2024 0.7090 0.7399 0.7090 0.7257 26,350 -0.01(-1.88%)
Feb 14, 2024 0.7190 0.7399 0.6900 0.7396 187,732 +0.04(+6.43%)
Feb 13, 2024 0.7200 0.7350 0.6946 0.6949 25,910 -0.02(-3.18%)
Feb 12, 2024 0.7419 0.7459 0.7177 0.7177 52,395 -0.02(-2.62%)
Feb 09, 2024 0.7500 0.7500 0.7243 0.7370 139,970 +0.03(+4.91%)
Feb 08, 2024 0.6910 0.7354 0.6910 0.7025 61,143 -0.01(-1.75%)
Feb 07, 2024 0.7329 0.7399 0.7040 0.7150 53,950 -0.02(-2.05%)
Feb 06, 2024 0.6700 0.7398 0.6700 0.7300 240,802 +0.05(+6.73%)
Feb 05, 2024 0.7000 0.7100 0.6641 0.6840 48,236 -0.01(-0.87%)
Feb 02, 2024 0.6900 0.7000 0.6700 0.6900 39,089 +0.00(+0.44%)
Feb 01, 2024 0.7137 0.7151 0.6800 0.6870 83,344 +0.01(+0.88%)
Jan 31, 2024 0.6946 0.7166 0.6747 0.6810 208,150 -0.01(-1.30%)
Jan 30, 2024 0.6706 0.7194 0.6700 0.6900 63,414 +0.02(+2.83%)
Jan 29, 2024 0.6700 0.6800 0.6500 0.6710 33,627 +0.00(+0.52%)
Jan 26, 2024 0.6200 0.6675 0.6100 0.6675 182,400 +0.05(+7.37%)
Jan 25, 2024 0.6700 0.6750 0.6110 0.6217 354,900 -0.05(-7.61%)
Jan 24, 2024 0.6500 0.6990 0.6291 0.6729 166,298 +0.03(+5.14%)
Jan 23, 2024 0.6650 0.6650 0.6293 0.6400 292,565 -0.02(-3.74%)
Jan 22, 2024 0.6700 0.6650 0.6410 0.6649 91,379 -0.00(-0.31%)
Jan 19, 2024 0.6900 0.7042 0.6362 0.6670 655,882 -0.03(-4.13%)
Jan 18, 2024 0.7000 0.7097 0.6850 0.6957 113,951 -0.01(-1.11%)
Jan 17, 2024 0.7015 0.7200 0.6902 0.7035 76,424 -0.02(-2.82%)
Jan 16, 2024 0.7310 0.7500 0.7006 0.7239 50,437 +0.01(+0.82%)
Jan 12, 2024 0.7600 0.7600 0.7103 0.7180 98,136 -0.03(-3.64%)
Jan 11, 2024 0.7501 0.7564 0.7288 0.7451 76,375 -0.01(-0.77%)
Jan 10, 2024 0.7999 0.7999 0.7430 0.7509 100,858 -0.02(-2.24%)
Jan 09, 2024 0.7979 0.8000 0.7558 0.7681 47,872 -0.01(-0.89%)
Jan 08, 2024 0.8185 0.8185 0.7679 0.7750 88,745 -0.03(-4.29%)
Jan 05, 2024 0.8085 0.8195 0.7873 0.8097 125,137 +0.01(+1.40%)
Jan 04, 2024 0.8100 0.8100 0.7700 0.7985 58,181 -0.01(-1.05%)
Jan 03, 2024 0.7900 0.8070 0.7900 0.8070 19,487 +0.03(+3.46%)
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.