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 29, 2021 1.660 1.660 1.600 1.640 1,556,774 -0.02(-1.20%)
Oct 28, 2021 1.580 1.740 1.570 1.660 2,561,426 +0.06(+3.75%)
Oct 27, 2021 1.680 1.750 1.555 1.600 4,609,918 -0.20(-11.11%)
Oct 26, 2021 1.520 1.800 31,844,944 +0.30(+20.00%)
Oct 25, 2021 1.510 1.610 1.440 1.500 4,873,487 -0.08(-5.06%)
Oct 22, 2021 1.550 1.635 1.490 1.580 3,495,541 -0.01(-0.63%)
Oct 21, 2021 1.670 1.710 1.530 1.590 5,470,368 -0.11(-6.47%)
Oct 20, 2021 1.620 1.710 1.620 1.700 2,784,524 +0.03(+1.80%)
Oct 19, 2021 1.670 1.760 1.600 1.670 5,423,352 -0.01(-0.60%)
Oct 18, 2021 1.760 1.789 1.610 1.680 4,186,191 -0.08(-4.55%)
Oct 15, 2021 1.800 1.860 1.740 1.760 4,589,880 -0.06(-3.30%)
Oct 14, 2021 1.920 1.950 1.750 1.820 6,635,797 -0.13(-6.67%)
Oct 13, 2021 2.020 2.053 1.880 1.950 5,882,200 -0.09(-4.41%)
Oct 12, 2021 1.890 2.240 1.810 2.040 17,047,912 +0.09(+4.62%)
Oct 11, 2021 2.020 2.049 1.850 1.950 8,367,781 -0.12(-5.80%)
Oct 08, 2021 2.100 2.390 2.000 2.070 65,621,472 +0.09(+4.55%)
Oct 07, 2021 1.600 2.080 1.600 1.980 36,955,044 +0.35(+21.47%)
Oct 06, 2021 1.590 1.720 1.570 1.630 6,226,623 -0.03(-1.81%)
Oct 05, 2021 1.900 1.933 1.560 1.660 20,167,200 -0.24(-12.63%)
Oct 04, 2021 1.890 2.210 1.810 1.900 42,350,360 -0.21(-9.95%)
Oct 01, 2021 1.520 2.420 1.470 2.110 66,003,836 +0.63(+42.57%)
Sep 30, 2021 1.490 1.510 1.380 1.480 943,423 +0.07(+4.96%)
Sep 29, 2021 1.340 1.520 1.310 1.410 662,315 +0.04(+2.92%)
Sep 28, 2021 1.440 1.500 1.330 1.370 691,401 -0.07(-4.86%)
Sep 27, 2021 1.420 1.500 1.380 1.440 864,203 +0.05(+3.60%)
Sep 24, 2021 1.390 1.470 1.380 1.390 220,188 -0.03(-2.11%)
Sep 23, 2021 1.410 1.450 1.380 1.420 172,590 +0.02(+1.43%)
Sep 22, 2021 1.460 1.470 1.400 1.400 83,690 -0.03(-2.10%)
Sep 21, 2021 1.400 1.460 1.400 1.430 107,474 +0.02(+1.42%)
Sep 20, 2021 1.410 1.450 1.350 1.410 125,564 -0.06(-4.08%)
Sep 17, 2021 1.460 1.490 1.430 1.470 403,750 +0.04(+2.80%)
Sep 16, 2021 1.450 1.460 1.380 1.430 223,630 +0.03(+2.14%)
Sep 15, 2021 1.350 1.468 1.340 1.400 496,310 +0.05(+3.70%)
Sep 14, 2021 1.390 1.400 1.310 1.350 256,470 +0.00(+0.00%)
Sep 13, 2021 1.280 1.400 1.270 1.350 522,827 +0.15(+12.50%)
Sep 10, 2021 1.190 1.260 1.163 1.200 217,838 +0.02(+1.69%)
Sep 09, 2021 1.110 1.270 1.110 1.180 335,741 +0.04(+3.51%)
Sep 08, 2021 1.160 1.180 1.120 1.140 82,562 -0.02(-1.72%)
Sep 07, 2021 1.220 1.220 1.160 1.160 61,063 -0.03(-2.52%)
Sep 03, 2021 1.190 1.250 1.170 1.190 185,902 +0.03(+2.59%)
Sep 02, 2021 1.200 1.230 1.150 1.160 139,362 +0.01(+0.87%)
Sep 01, 2021 1.110 1.270 1.100 1.150 345,024 +0.01(+0.88%)
Aug 31, 2021 1.140 1.160 1.110 1.140 43,752 +0.03(+2.70%)
Aug 30, 2021 1.140 1.160 1.100 1.110 102,027 -0.03(-2.63%)
Aug 27, 2021 1.130 1.190 1.100 1.140 101,739 -0.01(-0.87%)
Aug 26, 2021 1.030 1.230 1.030 1.150 668,442 +0.07(+6.48%)
Aug 25, 2021 1.020 1.090 1.020 1.080 46,394 +0.04(+3.85%)
Aug 24, 2021 1.000 1.070 1.000 1.040 33,376 +0.03(+2.97%)
Aug 23, 2021 0.9700 1.040 0.9700 1.010 54,111 +0.03(+3.06%)
Aug 20, 2021 0.9400 0.9978 0.9363 0.9800 78,047 +0.04(+4.67%)
Aug 19, 2021 1.000 1.010 0.9298 0.9363 197,391 -0.06(-6.37%)
Aug 18, 2021 1.030 1.050 1.000 1.000 44,393 -0.03(-2.91%)
Aug 17, 2021 1.030 1.110 1.020 1.030 191,781 -0.02(-1.90%)
Aug 16, 2021 1.050 1.100 1.020 1.050 90,422 -0.01(-0.94%)
Aug 13, 2021 1.100 1.100 1.020 1.060 126,768 -0.03(-2.75%)
Aug 12, 2021 1.100 1.110 1.090 1.090 24,155 -0.02(-1.80%)
Aug 11, 2021 1.100 1.140 1.070 1.110 148,866 +0.01(+0.91%)
Aug 10, 2021 1.140 1.140 1.100 1.100 35,498 -0.01(-0.90%)
Aug 09, 2021 1.110 1.140 1.110 1.110 28,473 +0.01(+0.91%)
Aug 06, 2021 1.130 1.150 1.090 1.100 59,454 -0.03(-2.65%)
Aug 05, 2021 1.090 1.140 1.080 1.130 107,948 +0.04(+3.67%)
Aug 04, 2021 1.110 1.130 1.080 1.090 102,940 -0.05(-4.39%)
Aug 03, 2021 1.130 1.155 1.120 1.140 43,866 +0.02(+1.79%)
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.