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

Pedevco Corp (NY: PED )

0.9150 +0.0050 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2018 0.3400 0.3400 0.3210 0.3238 107,394 -0.01(-3.08%)
Jan 30, 2018 0.3450 0.3450 0.3391 0.3341 139,506 +0.01(+3.44%)
Jan 29, 2018 0.3394 0.3474 0.3200 0.3230 58,079 -0.00(-0.09%)
Jan 26, 2018 0.3310 0.3450 0.3200 0.3233 69,601 -0.01(-2.91%)
Jan 25, 2018 0.3400 0.3480 0.3300 0.3330 53,555 +0.00(+0.91%)
Jan 24, 2018 0.3426 0.3427 0.3263 0.3300 117,436 +0.00(+1.13%)
Jan 23, 2018 0.3250 0.4000 0.3153 0.3263 609,138 +0.01(+3.59%)
Jan 22, 2018 0.3300 0.3300 0.3150 0.3150 81,967 -0.01(-2.11%)
Jan 19, 2018 0.3364 0.3364 0.3200 0.3218 81,992 +0.00(+0.44%)
Jan 18, 2018 0.3340 0.3416 0.3200 0.3204 83,360 -0.02(-4.93%)
Jan 17, 2018 0.3410 0.3550 0.3351 0.3370 60,536 -0.01(-2.06%)
Jan 16, 2018 0.3700 0.3700 0.3400 0.3441 130,620 -0.00(-0.26%)
Jan 12, 2018 0.3450 0.3450 0.3450 0 +0.00(+0.41%)
Jan 11, 2018 0.3210 0.4500 0.3202 0.3436 2,109,924 +0.02(+6.05%)
Jan 10, 2018 0.3350 0.3450 0.3150 0.3240 153,825 -0.01(-3.28%)
Jan 09, 2018 0.3310 0.3500 0.3300 0.3350 87,511 -0.00(-1.18%)
Jan 08, 2018 0.3423 0.3573 0.3310 0.3390 68,393 -0.00(-0.38%)
Jan 05, 2018 0.3350 0.3600 0.3300 0.3403 229,276 -0.01(-2.77%)
Jan 04, 2018 0.3730 0.3788 0.3400 0.3500 395,801 -0.02(-6.07%)
Jan 03, 2018 0.3368 0.3730 0.3200 0.3726 898,231 +0.05(+16.15%)
Jan 02, 2018 0.3202 0.3400 0.3199 0.3208 186,151 +0.00(+0.28%)
Dec 29, 2017 0.3199 0.3199 0.3199 0 +0.01(+3.09%)
Dec 28, 2017 0.3255 0.3256 0.3051 0.3103 126,255 +0.00(+0.10%)
Dec 27, 2017 0.3300 0.3300 0.3053 0.3100 64,873 -0.02(-6.07%)
Dec 26, 2017 0.3053 0.3400 0.3053 0.3300 84,949 +0.00(+0.21%)
Dec 22, 2017 0.3220 0.3400 0.3138 0.3293 133,278 -0.00(-0.24%)
Dec 21, 2017 0.3100 0.3500 0.3099 0.3301 661,614 +0.02(+7.88%)
Dec 20, 2017 0.3100 0.3100 0.3055 0.3060 31,456 -0.00(-1.29%)
Dec 19, 2017 0.3100 0.3169 0.3071 0.3100 31,507 +0.00(+0.10%)
Dec 18, 2017 0.3053 0.3292 0.3053 0.3097 123,518 +0.00(+0.03%)
Dec 15, 2017 0.3100 0.3161 0.3050 0.3096 102,916 -0.00(-0.13%)
Dec 14, 2017 0.3180 0.3200 0.3100 0.3100 102,088 -0.01(-3.61%)
Dec 13, 2017 0.3400 0.3500 0.3100 0.3216 309,132 -0.01(-2.10%)
Dec 12, 2017 0.3200 0.3387 0.3100 0.3285 169,304 +0.01(+2.56%)
Dec 11, 2017 0.3328 0.3400 0.3100 0.3203 155,246 -0.01(-3.76%)
Dec 08, 2017 0.3870 0.3870 0.3118 0.3328 301,827 -0.04(-11.54%)
Dec 07, 2017 0.3130 0.3830 0.3130 0.3762 1,312,258 +0.07(+21.24%)
Dec 06, 2017 0.3200 0.3200 0.3050 0.3103 62,615 -0.00(-0.70%)
Dec 05, 2017 0.3100 0.3207 0.3080 0.3125 118,392 -0.01(-3.73%)
Dec 04, 2017 0.3400 0.3500 0.3035 0.3246 341,136 -0.00(-0.98%)
Dec 01, 2017 0.2965 0.3800 0.2965 0.3278 547,257 +0.03(+10.56%)
Nov 30, 2017 0.3465 0.3474 0.2950 0.2965 272,541 -0.03(-10.15%)
Nov 29, 2017 0.2950 0.4100 0.2925 0.3300 1,728,725 +0.04(+11.86%)
Nov 28, 2017 0.3000 0.3043 0.2950 0.2950 63,459 -0.01(-3.58%)
Nov 27, 2017 0.3010 0.3100 0.3000 0.3059 36,883 -0.00(-1.31%)
Nov 24, 2017 0.3100 0.3100 0.3000 0.3100 11,235 +0.01(+3.33%)
Nov 22, 2017 0.2986 0.3144 0.2930 0.3000 130,303 +0.01(+3.45%)
Nov 21, 2017 0.3035 0.3100 0.2900 0.2900 100,612 -0.01(-4.35%)
Nov 20, 2017 0.3200 0.3200 0.2900 0.3032 24,196 -0.01(-4.53%)
Nov 17, 2017 0.3040 0.3258 0.3000 0.3176 39,755 +0.01(+3.96%)
Nov 16, 2017 0.3177 0.3500 0.3000 0.3055 76,017 -0.00(-0.68%)
Nov 15, 2017 0.2938 0.3675 0.2921 0.3076 555,205 -0.00(-0.74%)
Nov 14, 2017 0.3100 0.3350 0.2783 0.3099 87,327 -0.01(-1.71%)
Nov 13, 2017 0.3210 0.3262 0.3100 0.3153 95,255 -0.01(-2.98%)
Nov 10, 2017 0.3250 0.3500 0.3200 0.3250 108,597 -0.00(-1.37%)
Nov 09, 2017 0.3492 0.3520 0.3250 0.3295 73,278 -0.00(-0.93%)
Nov 08, 2017 0.3400 0.3800 0.3200 0.3326 557,330 -0.01(-3.31%)
Nov 07, 2017 0.3500 0.4200 0.3200 0.3440 823,215 +0.02(+5.81%)
Nov 06, 2017 0.3150 0.3500 0.3075 0.3251 166,160 +0.03(+8.37%)
Nov 03, 2017 0.3358 0.3358 0.2970 0.3000 44,959 -0.02(-6.22%)
Nov 02, 2017 0.2900 0.3675 0.2899 0.3199 94,865 +0.01(+3.19%)
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.