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 30, 2020 1.450 1.510 1.400 1.480 132,700 -0.03(-1.99%)
Oct 29, 2020 1.500 1.530 1.450 1.510 108,827 -0.04(-2.58%)
Oct 28, 2020 1.610 1.640 1.485 1.550 421,777 -0.11(-6.63%)
Oct 27, 2020 1.720 1.730 1.630 1.660 255,407 -0.07(-4.05%)
Oct 26, 2020 1.620 1.730 1.600 1.730 703,280 +0.07(+4.22%)
Oct 23, 2020 1.680 1.750 1.580 1.660 217,100 -0.03(-1.78%)
Oct 22, 2020 1.670 1.770 1.620 1.690 200,600 -0.01(-0.59%)
Oct 21, 2020 1.620 1.870 1.620 1.700 702,384 +0.05(+3.03%)
Oct 20, 2020 1.630 1.685 1.550 1.650 144,293 +0.00(+0.00%)
Oct 19, 2020 1.660 1.730 1.620 1.650 305,240 -0.18(-9.84%)
Oct 16, 2020 1.510 1.860 1.510 1.830 936,200 +0.29(+18.83%)
Oct 15, 2020 1.750 1.790 1.480 1.540 838,331 -0.31(-16.76%)
Oct 14, 2020 1.660 1.890 1.660 1.850 1,183,038 +0.05(+2.78%)
Oct 13, 2020 2.500 2.550 1.640 1.800 38,869,336 +0.46(+34.33%)
Oct 12, 2020 1.460 1.500 1.310 1.340 158,685 -0.11(-7.59%)
Oct 09, 2020 1.610 1.660 1.420 1.450 633,000 -0.16(-9.94%)
Oct 08, 2020 1.530 1.750 1.480 1.610 1,061,666 +0.12(+8.05%)
Oct 07, 2020 1.410 1.540 1.410 1.490 164,738 +0.04(+2.76%)
Oct 06, 2020 1.610 1.610 1.440 1.450 157,725 -0.09(-5.84%)
Oct 05, 2020 1.370 1.700 1.370 1.540 256,987 -0.21(-12.00%)
Oct 02, 2020 1.460 1.750 1.350 1.750 429,100 +0.23(+15.13%)
Oct 01, 2020 1.350 1.520 1.350 1.520 242,021 +0.03(+2.01%)
Sep 30, 2020 1.260 1.510 1.260 1.490 1,088,230 -0.05(-3.25%)
Sep 29, 2020 1.760 2.330 1.370 1.540 18,394,760 +0.32(+26.23%)
Sep 28, 2020 1.120 1.230 1.030 1.220 373,450 +0.08(+7.02%)
Sep 25, 2020 1.030 1.150 1.025 1.140 153,400 +0.12(+11.62%)
Sep 24, 2020 1.060 1.100 1.020 1.021 86,290 -0.04(-3.65%)
Sep 23, 2020 1.000 1.120 1.000 1.060 173,927 +0.04(+3.92%)
Sep 22, 2020 1.060 1.060 1.000 1.020 118,641 -0.07(-6.42%)
Sep 21, 2020 1.170 1.170 1.060 1.090 142,508 -0.10(-8.40%)
Sep 18, 2020 1.260 1.300 1.100 1.190 703,700 -0.12(-9.16%)
Sep 17, 2020 1.050 1.450 1.020 1.310 3,374,160 +0.28(+27.18%)
Sep 16, 2020 0.9600 1.080 0.9600 1.030 260,817 +0.04(+4.55%)
Sep 15, 2020 1.010 1.020 0.9700 0.9852 85,836 -0.00(-0.02%)
Sep 14, 2020 0.9600 1.020 0.9600 0.9854 54,238 +0.02(+2.59%)
Sep 11, 2020 0.9900 0.9950 0.9603 0.9605 94,200 -0.02(-1.99%)
Sep 10, 2020 1.000 1.040 0.9800 0.9800 66,797 -0.02(-2.00%)
Sep 09, 2020 1.000 1.050 1.000 1.000 69,138 -0.01(-0.99%)
Sep 08, 2020 1.030 1.060 1.000 1.010 120,621 -0.05(-4.72%)
Sep 04, 2020 1.030 1.080 1.000 1.060 193,000 -0.05(-4.50%)
Sep 03, 2020 1.120 1.120 1.080 1.110 240,876 +0.07(+6.73%)
Sep 02, 2020 1.090 1.200 1.040 1.040 298,303 -0.13(-11.11%)
Sep 01, 2020 1.250 1.310 1.100 1.170 839,328 -0.15(-11.36%)
Aug 31, 2020 1.400 1.420 1.240 1.320 790,524 -0.20(-13.16%)
Aug 28, 2020 1.300 1.520 1.160 1.520 7,196,600 -0.59(-27.96%)
Aug 27, 2020 1.500 2.500 1.450 2.110 102,498,864 +1.32(+167.09%)
Aug 26, 2020 0.7800 0.7900 0.7800 0.7900 2,535,807 -0.02(-2.08%)
Aug 25, 2020 0.8088 0.8110 0.7804 0.8068 8,094 +0.03(+3.52%)
Aug 24, 2020 0.7820 0.7970 0.7788 0.7794 4,997 -0.02(-2.58%)
Aug 21, 2020 0.7626 0.8099 0.7626 0.8000 5,800 +0.01(+1.02%)
Aug 20, 2020 0.8200 0.8200 0.7506 0.7919 20,154 -0.01(-1.01%)
Aug 19, 2020 0.7903 0.8191 0.7800 0.8000 23,553 +0.01(+1.24%)
Aug 18, 2020 0.7801 0.8200 0.7700 0.7902 8,407 -0.01(-1.18%)
Aug 17, 2020 0.8300 0.8300 0.7851 0.7996 26,871 -0.02(-1.96%)
Aug 14, 2020 0.8122 0.8400 0.8022 0.8156 10,800 +0.00(+0.49%)
Aug 13, 2020 0.8388 0.8400 0.8075 0.8116 3,385 -0.01(-1.04%)
Aug 12, 2020 0.8166 0.8250 0.8166 0.8201 8,741 -0.00(-0.26%)
Aug 11, 2020 0.8400 0.8400 0.8200 0.8222 20,523 +0.00(+0.11%)
Aug 10, 2020 0.8400 0.8400 0.7999 0.8213 7,600 -0.01(-0.67%)
Aug 07, 2020 0.7975 0.8400 0.7975 0.8268 5,700 +0.01(+0.83%)
Aug 06, 2020 0.7750 0.8500 0.7750 0.8200 8,164 +0.01(+1.21%)
Aug 05, 2020 0.8500 0.8500 0.8100 0.8102 33,520 +0.02(+2.56%)
Aug 04, 2020 0.8266 0.8480 0.7399 0.7900 117,465 -0.05(-6.42%)
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.