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 (%)
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%)
Jan 02, 2024 0.8011 0.8050 0.7800 0.7800 86,570 +0.01(+1.29%)
Dec 29, 2023 0.7900 0.8199 0.7686 0.7701 398,502 -0.03(-3.25%)
Dec 28, 2023 0.8100 0.8201 0.7901 0.7960 78,107 -0.02(-2.93%)
Dec 27, 2023 0.8300 0.8379 0.8150 0.8200 129,081 -0.00(-0.59%)
Dec 26, 2023 0.8390 0.8390 0.8015 0.8249 348,791 -0.01(-1.68%)
Dec 22, 2023 0.8202 0.8390 0.8201 0.8390 31,554 +0.02(+2.32%)
Dec 21, 2023 0.8500 0.8500 0.8000 0.8200 107,253 -0.01(-0.97%)
Dec 20, 2023 0.8111 0.8287 0.8100 0.8280 63,458 +0.02(+2.08%)
Dec 19, 2023 0.7770 0.8170 0.7770 0.8111 119,001 +0.03(+3.59%)
Dec 18, 2023 0.7900 0.8300 0.7820 0.7830 105,139 +0.00(+0.13%)
Dec 15, 2023 0.8100 0.8400 0.7800 0.7820 259,332 -0.03(-3.69%)
Dec 14, 2023 0.7800 0.8278 0.7763 0.8120 65,156 +0.01(+0.87%)
Dec 13, 2023 0.8229 0.8290 0.7800 0.8050 27,210 -0.01(-1.64%)
Dec 12, 2023 0.7600 0.8346 0.7430 0.8184 327,920 +0.06(+7.54%)
Dec 11, 2023 0.7920 0.8099 0.7610 0.7610 63,380 -0.03(-3.57%)
Dec 08, 2023 0.7910 0.8300 0.7700 0.7892 136,166 +0.00(+0.20%)
Dec 07, 2023 0.8300 0.8300 0.7701 0.7876 384,601 -0.04(-4.78%)
Dec 06, 2023 0.8312 0.8449 0.8200 0.8271 34,529 -0.00(-0.33%)
Dec 05, 2023 0.8311 0.8399 0.8200 0.8298 46,607 +0.00(+0.00%)
Dec 04, 2023 0.8333 0.8333 0.8200 0.8298 79,117 -0.00(-0.17%)
Dec 01, 2023 0.8300 0.8500 0.8269 0.8312 27,899 +0.01(+1.11%)
Nov 30, 2023 0.8249 0.8416 0.8221 0.8221 73,538 +0.00(+0.22%)
Nov 29, 2023 0.8260 0.8760 0.8101 0.8203 83,361 -0.01(-0.69%)
Nov 28, 2023 0.8511 0.8691 0.8201 0.8260 84,045 -0.01(-1.62%)
Nov 27, 2023 0.8760 0.8760 0.8396 0.8396 88,096 -0.04(-4.58%)
Nov 24, 2023 0.8500 0.8799 0.8500 0.8799 15,064 +0.02(+2.43%)
Nov 22, 2023 0.8600 0.8699 0.8520 0.8590 41,003 -0.00(-0.12%)
Nov 21, 2023 0.8700 0.8700 0.8520 0.8600 30,145 -0.00(-0.34%)
Nov 20, 2023 0.8736 0.8755 0.8500 0.8629 39,520 -0.01(-0.78%)
Nov 17, 2023 0.8610 0.8703 0.8610 0.8697 29,351 +0.01(+0.78%)
Nov 16, 2023 0.8800 0.8800 0.8550 0.8630 167,415 +0.01(+1.41%)
Nov 15, 2023 0.8611 0.8650 0.8500 0.8510 50,812 -0.00(-0.18%)
Nov 14, 2023 0.8480 0.8699 0.8480 0.8525 51,622 -0.01(-0.86%)
Nov 13, 2023 0.8408 0.8600 0.8336 0.8599 66,319 +0.01(+1.16%)
Nov 10, 2023 0.8700 0.8700 0.7975 0.8500 104,985 -0.01(-0.60%)
Nov 09, 2023 0.8560 0.8800 0.8550 0.8551 28,203 -0.01(-1.10%)
Nov 08, 2023 0.8702 0.8797 0.8450 0.8646 105,550 -0.01(-1.19%)
Nov 07, 2023 0.8902 0.8937 0.8700 0.8750 33,465 -0.02(-1.71%)
Nov 06, 2023 0.8900 0.9034 0.8810 0.8902 27,197 -0.00(-0.54%)
Nov 03, 2023 0.9050 0.9300 0.8900 0.8950 42,808 -0.01(-0.56%)
Nov 02, 2023 0.9150 0.9150 0.8750 0.9000 109,758 -0.01(-0.56%)
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.