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

Pedevco Corp (NY: PED )

0.9788 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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, 2022 1.240 1.290 1.240 1.280 313,851 +0.04(+3.23%)
Oct 28, 2022 1.260 1.280 1.207 1.240 220,918 -0.03(-2.36%)
Oct 27, 2022 1.270 1.300 1.250 1.270 448,319 +0.02(+1.60%)
Oct 26, 2022 1.210 1.270 1.210 1.250 271,831 +0.06(+5.04%)
Oct 25, 2022 1.190 1.230 1.180 1.190 259,769 -0.02(-1.65%)
Oct 24, 2022 1.240 1.249 1.200 1.210 328,378 -0.02(-1.63%)
Oct 21, 2022 1.200 1.240 1.180 1.230 484,495 +0.03(+2.50%)
Oct 20, 2022 1.140 1.200 1.131 1.200 544,570 +0.08(+7.14%)
Oct 19, 2022 1.130 1.150 1.110 1.120 292,076 +0.00(+0.00%)
Oct 18, 2022 1.130 1.160 1.120 1.120 119,719 -0.02(-1.75%)
Oct 17, 2022 1.140 1.170 1.140 1.140 135,938 +0.00(+0.00%)
Oct 14, 2022 1.140 1.170 1.120 1.140 148,844 -0.01(-0.87%)
Oct 13, 2022 1.130 1.170 1.110 1.150 231,203 +0.01(+0.88%)
Oct 12, 2022 1.130 1.160 1.100 1.140 297,917 +0.04(+3.64%)
Oct 11, 2022 1.170 1.170 1.080 1.100 298,317 -0.02(-1.79%)
Oct 10, 2022 1.180 1.190 1.120 1.120 142,800 -0.06(-5.08%)
Oct 07, 2022 1.180 1.192 1.060 1.180 387,439 -0.01(-0.84%)
Oct 06, 2022 1.130 1.230 1.130 1.190 647,857 +0.05(+4.39%)
Oct 05, 2022 1.100 1.190 1.080 1.140 992,739 +0.08(+7.55%)
Oct 04, 2022 1.110 1.110 1.040 1.060 477,944 -0.01(-0.93%)
Oct 03, 2022 1.040 1.080 1.038 1.070 343,268 +0.06(+5.94%)
Sep 30, 2022 1.050 1.070 1.010 1.010 305,881 -0.01(-0.98%)
Sep 29, 2022 1.040 1.060 1.020 1.020 265,637 -0.04(-3.77%)
Sep 28, 2022 1.050 1.070 1.020 1.060 203,096 +0.04(+3.92%)
Sep 27, 2022 1.010 1.050 0.9900 1.020 325,977 +0.03(+3.01%)
Sep 26, 2022 0.9700 0.9950 0.9300 0.9902 369,853 +0.08(+8.52%)
Sep 23, 2022 0.9900 0.9932 0.9015 0.9125 613,793 -0.09(-8.75%)
Sep 22, 2022 1.020 1.021 0.9950 1.000 305,026 -0.01(-0.99%)
Sep 21, 2022 1.070 1.070 1.010 1.010 293,109 -0.01(-0.98%)
Sep 20, 2022 1.030 1.040 1.010 1.020 205,355 -0.02(-1.92%)
Sep 19, 2022 1.000 1.050 0.9900 1.040 303,834 +0.04(+4.00%)
Sep 16, 2022 1.040 1.041 1.000 1.000 472,728 -0.04(-3.85%)
Sep 15, 2022 1.080 1.100 1.030 1.040 261,534 -0.03(-2.80%)
Sep 14, 2022 1.090 1.120 1.070 1.070 299,457 +0.00(+0.00%)
Sep 13, 2022 1.100 1.100 1.050 1.070 316,457 -0.02(-1.83%)
Sep 12, 2022 1.120 1.140 1.090 1.090 240,367 -0.02(-1.80%)
Sep 09, 2022 1.110 1.120 1.090 1.110 308,091 +0.02(+1.83%)
Sep 08, 2022 1.100 1.100 1.080 1.090 128,590 -0.01(-0.91%)
Sep 07, 2022 1.100 1.120 1.080 1.100 258,464 +0.00(+0.00%)
Sep 06, 2022 1.120 1.120 1.080 1.100 217,858 +0.01(+0.92%)
Sep 02, 2022 1.120 1.120 1.060 1.090 357,798 +0.03(+2.83%)
Sep 01, 2022 1.110 1.120 1.060 1.060 611,286 -0.06(-5.36%)
Aug 31, 2022 1.130 1.150 1.100 1.120 178,491 -0.01(-0.88%)
Aug 30, 2022 1.160 1.160 1.120 1.130 276,623 -0.05(-4.24%)
Aug 29, 2022 1.140 1.200 1.140 1.180 296,949 +0.04(+3.51%)
Aug 26, 2022 1.160 1.180 1.135 1.140 387,602 -0.03(-2.56%)
Aug 25, 2022 1.190 1.190 1.150 1.170 267,465 -0.01(-0.85%)
Aug 24, 2022 1.180 1.190 1.149 1.180 382,721 +0.01(+0.85%)
Aug 23, 2022 1.130 1.200 1.130 1.170 490,471 +0.04(+3.54%)
Aug 22, 2022 1.140 1.150 1.090 1.130 599,360 -0.03(-2.59%)
Aug 19, 2022 1.160 1.180 1.123 1.160 495,906 -0.03(-2.52%)
Aug 18, 2022 1.150 1.230 1.150 1.190 907,434 +0.04(+3.48%)
Aug 17, 2022 1.150 1.170 1.100 1.150 519,402 +0.02(+1.77%)
Aug 16, 2022 1.220 1.230 1.130 1.130 887,653 -0.10(-8.13%)
Aug 15, 2022 1.210 1.250 1.140 1.230 618,818 -0.01(-0.81%)
Aug 12, 2022 1.160 1.280 1.160 1.240 410,225 +0.07(+5.98%)
Aug 11, 2022 1.160 1.214 1.130 1.170 320,040 -0.01(-0.85%)
Aug 10, 2022 1.160 1.180 1.130 1.180 150,810 +0.03(+2.61%)
Aug 09, 2022 1.160 1.200 1.143 1.150 258,693 -0.01(-0.86%)
Aug 08, 2022 1.140 1.180 1.140 1.160 307,685 +0.00(+0.00%)
Aug 05, 2022 1.120 1.175 1.120 1.160 240,389 +0.06(+5.45%)
Aug 04, 2022 1.110 1.150 1.100 1.100 297,149 -0.04(-3.51%)
Aug 03, 2022 1.170 1.200 1.130 1.140 302,415 -0.06(-5.00%)
Aug 02, 2022 1.200 1.220 1.190 1.200 253,482 -0.01(-0.83%)
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.