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 (%)
Oct 31, 2019 1.110 1.150 1.110 1.150 6,979 +0.03(+2.68%)
Oct 30, 2019 1.160 1.160 1.100 1.120 38,241 -0.05(-4.27%)
Oct 29, 2019 1.170 1.215 1.056 1.170 149,820 +0.00(+0.00%)
Oct 28, 2019 1.220 1.220 1.140 1.170 32,716 -0.02(-1.69%)
Oct 25, 2019 1.200 1.210 1.140 1.190 53,100 -0.01(-0.83%)
Oct 24, 2019 1.210 1.285 1.170 1.200 111,111 +0.00(+0.00%)
Oct 23, 2019 1.220 1.320 1.200 1.200 97,848 -0.10(-7.69%)
Oct 22, 2019 1.320 1.370 1.190 1.300 223,508 -0.03(-2.26%)
Oct 21, 2019 1.450 1.550 1.320 1.330 1,097,417 -0.06(-4.32%)
Oct 18, 2019 1.370 1.440 1.370 1.390 1,700 -0.03(-2.11%)
Oct 17, 2019 1.350 1.460 1.340 1.420 32,741 +0.01(+0.71%)
Oct 16, 2019 1.380 1.460 1.380 1.410 35,711 +0.06(+4.44%)
Oct 15, 2019 1.590 1.590 1.350 1.350 33,290 -0.25(-15.62%)
Oct 14, 2019 1.370 1.699 1.370 1.600 110,018 +0.22(+15.94%)
Oct 11, 2019 1.380 1.410 1.349 1.380 14,700 +0.02(+1.47%)
Oct 10, 2019 1.360 1.410 1.360 1.360 3,697 -0.04(-2.86%)
Oct 09, 2019 1.400 1.410 1.350 1.400 18,076 -0.02(-1.41%)
Oct 08, 2019 1.380 1.440 1.380 1.420 4,403 +0.02(+1.43%)
Oct 07, 2019 1.380 1.440 1.380 1.400 4,496 +0.00(+0.00%)
Oct 04, 2019 1.360 1.400 1.350 1.400 4,400 +0.00(+0.00%)
Oct 03, 2019 1.440 1.438 1.380 1.400 4,852 +0.03(+2.19%)
Oct 02, 2019 1.410 1.450 1.370 1.370 8,196 -0.03(-2.14%)
Oct 01, 2019 1.480 1.504 1.370 1.400 27,690 -0.08(-5.41%)
Sep 30, 2019 1.490 1.540 1.470 1.480 12,674 -0.03(-1.99%)
Sep 27, 2019 1.520 1.550 1.500 1.510 37,600 +0.00(+0.00%)
Sep 26, 2019 1.500 1.600 1.490 1.510 40,774 -0.02(-1.31%)
Sep 25, 2019 1.490 1.570 1.490 1.530 12,322 -0.04(-2.55%)
Sep 24, 2019 1.620 1.635 1.560 1.570 26,713 -0.06(-3.68%)
Sep 23, 2019 1.690 1.746 1.590 1.630 16,600 -0.03(-1.81%)
Sep 20, 2019 1.760 1.790 1.619 1.660 49,400 -0.08(-4.60%)
Sep 19, 2019 1.700 1.800 1.662 1.740 75,156 +0.13(+8.07%)
Sep 18, 2019 1.640 1.680 1.550 1.610 31,808 +0.08(+5.23%)
Sep 17, 2019 1.650 1.810 1.480 1.530 105,295 -0.11(-6.71%)
Sep 16, 2019 1.660 1.880 1.570 1.640 109,884 +0.14(+9.22%)
Sep 13, 2019 1.450 1.530 1.450 1.502 31,600 +0.04(+2.85%)
Sep 12, 2019 1.510 1.520 1.450 1.460 12,487 -0.05(-3.31%)
Sep 11, 2019 1.560 1.583 1.500 1.510 23,220 -0.06(-3.82%)
Sep 10, 2019 1.530 1.570 1.457 1.570 11,069 +0.04(+2.61%)
Sep 09, 2019 1.420 1.550 1.340 1.530 12,565 +0.04(+2.68%)
Sep 06, 2019 1.500 1.543 1.480 1.490 21,300 -0.01(-0.67%)
Sep 05, 2019 1.260 1.590 1.260 1.500 69,233 +0.28(+22.95%)
Sep 04, 2019 1.500 1.508 1.220 1.220 9,447 -0.28(-18.92%)
Sep 03, 2019 1.540 1.581 1.450 1.505 22,971 -0.06(-3.55%)
Aug 30, 2019 1.520 1.593 1.500 1.560 9,500 +0.05(+3.31%)
Aug 29, 2019 1.560 1.560 1.500 1.510 13,117 -0.05(-3.21%)
Aug 28, 2019 1.550 1.613 1.490 1.560 29,459 +0.00(+0.00%)
Aug 27, 2019 1.700 1.700 1.530 1.560 7,213 -0.15(-8.77%)
Aug 26, 2019 1.610 1.740 1.460 1.710 41,919 +0.09(+5.56%)
Aug 23, 2019 1.550 1.700 1.550 1.620 37,100 +0.09(+5.88%)
Aug 22, 2019 1.480 1.560 1.480 1.530 6,105 +0.04(+2.68%)
Aug 21, 2019 1.550 1.550 1.380 1.490 30,433 -0.06(-3.87%)
Aug 20, 2019 1.550 1.550 1.490 1.550 155,669 +0.05(+3.33%)
Aug 19, 2019 1.500 1.567 1.427 1.500 57,385 +0.00(+0.00%)
Aug 16, 2019 1.530 1.530 1.421 1.500 132,100 -0.05(-3.23%)
Aug 15, 2019 1.410 1.560 1.210 1.550 78,074 +0.13(+9.15%)
Aug 14, 2019 1.390 1.488 1.300 1.420 61,374 +0.03(+2.16%)
Aug 13, 2019 1.110 1.750 1.110 1.390 388,845 +0.32(+29.91%)
Aug 12, 2019 1.180 1.230 1.050 1.070 4,036 -0.12(-10.08%)
Aug 09, 2019 1.300 1.300 1.120 1.190 23,400 -0.09(-7.03%)
Aug 08, 2019 1.270 1.360 1.250 1.280 23,310 +0.05(+4.07%)
Aug 07, 2019 1.230 1.290 1.230 1.230 24,195 -0.01(-0.81%)
Aug 06, 2019 1.300 1.310 1.210 1.240 24,365 -0.05(-3.88%)
Aug 05, 2019 1.370 1.380 1.210 1.290 56,873 -0.08(-5.84%)
Aug 02, 2019 1.360 1.370 1.280 1.370 29,300 +0.03(+2.24%)
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.