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, 2023 0.9200 0.9223 0.8801 0.9000 52,238 -0.02(-2.42%)
Oct 30, 2023 0.9300 0.9310 0.9171 0.9223 45,855 -0.01(-0.84%)
Oct 27, 2023 0.9100 0.9479 0.9100 0.9301 48,298 +0.01(+0.55%)
Oct 26, 2023 0.9300 0.9350 0.9100 0.9250 31,457 +0.01(+0.54%)
Oct 25, 2023 0.9600 0.9600 0.9200 0.9200 76,375 -0.02(-2.61%)
Oct 24, 2023 0.9400 0.9600 0.9300 0.9447 86,722 +0.00(+0.49%)
Oct 23, 2023 0.9650 0.9650 0.9400 0.9401 49,557 -0.02(-1.96%)
Oct 20, 2023 0.9899 0.9899 0.9589 0.9589 29,559 -0.02(-2.15%)
Oct 19, 2023 0.9600 0.9900 0.9600 0.9800 45,836 -0.00(-0.09%)
Oct 18, 2023 0.9600 0.9975 0.9600 0.9809 88,209 +0.01(+1.29%)
Oct 17, 2023 0.9721 0.9850 0.9684 0.9684 34,262 -0.01(-0.88%)
Oct 16, 2023 0.9932 0.9932 0.9749 0.9770 35,406 -0.00(-0.19%)
Oct 13, 2023 0.9600 0.9849 0.9600 0.9789 49,064 +0.03(+3.04%)
Oct 12, 2023 0.9702 0.9758 0.9500 0.9500 45,161 -0.03(-2.56%)
Oct 11, 2023 0.9878 1.000 0.9702 0.9750 43,518 -0.01(-1.15%)
Oct 10, 2023 0.9776 1.010 0.9701 0.9863 75,304 +0.00(+0.13%)
Oct 09, 2023 0.9800 1.000 0.9657 0.9850 96,678 +0.03(+2.61%)
Oct 06, 2023 0.9700 0.9700 0.9300 0.9599 213,857 -0.01(-1.16%)
Oct 05, 2023 0.9500 0.9800 0.9499 0.9712 207,642 +0.02(+2.10%)
Oct 04, 2023 0.9500 0.9800 0.9500 0.9512 93,428 -0.05(-4.88%)
Oct 03, 2023 0.9800 1.000 0.9611 1.000 62,154 +0.01(+1.01%)
Oct 02, 2023 1.010 1.014 0.9700 0.9900 46,747 -0.02(-1.98%)
Sep 29, 2023 0.9900 1.030 0.9900 1.010 79,951 +0.01(+1.00%)
Sep 28, 2023 1.010 1.030 0.9900 1.000 72,514 +0.00(+0.01%)
Sep 27, 2023 0.9935 1.020 0.9935 0.9999 67,225 +0.00(+0.31%)
Sep 26, 2023 1.010 1.010 0.9900 0.9968 47,521 -0.01(-1.31%)
Sep 25, 2023 0.9891 1.020 1.010 1.010 54,602 +0.03(+3.06%)
Sep 22, 2023 0.9900 1.020 0.9727 0.9800 98,283 -0.01(-0.85%)
Sep 21, 2023 1.010 1.010 0.9750 0.9884 96,169 -0.03(-2.62%)
Sep 20, 2023 1.000 1.030 1.000 1.015 93,346 -0.01(-0.49%)
Sep 19, 2023 1.070 1.080 0.9699 1.020 247,403 -0.06(-5.56%)
Sep 18, 2023 1.090 1.090 1.030 1.080 181,915 +0.00(+0.00%)
Sep 15, 2023 1.090 1.130 1.070 1.080 150,873 -0.01(-0.92%)
Sep 14, 2023 1.050 1.090 1.050 1.090 139,996 +0.03(+2.83%)
Sep 13, 2023 1.080 1.100 1.050 1.060 362,915 +0.04(+3.92%)
Sep 12, 2023 1.000 1.050 1.000 1.020 199,971 +0.02(+2.00%)
Sep 11, 2023 1.070 1.070 1.000 1.000 118,450 -0.07(-6.54%)
Sep 08, 2023 1.000 1.070 0.9801 1.070 191,469 +0.06(+5.94%)
Sep 07, 2023 1.020 1.020 1.003 1.010 39,619 -0.01(-0.98%)
Sep 06, 2023 1.010 1.020 1.003 1.020 56,457 +0.01(+0.99%)
Sep 05, 2023 1.020 1.055 0.9869 1.010 216,015 +0.02(+2.02%)
Sep 01, 2023 0.9600 1.000 0.9511 0.9900 251,865 +0.04(+4.10%)
Aug 31, 2023 0.9600 0.9600 0.9504 0.9510 39,127 +0.00(+0.02%)
Aug 30, 2023 0.9511 0.9531 0.9500 0.9508 37,930 -0.00(-0.29%)
Aug 29, 2023 0.9500 0.9556 0.9500 0.9536 56,170 -0.00(-0.24%)
Aug 28, 2023 0.9591 0.9591 0.9500 0.9559 20,470 -0.00(-0.14%)
Aug 25, 2023 0.9600 0.9600 0.9500 0.9572 34,370 +0.01(+0.59%)
Aug 24, 2023 0.9516 0.9700 0.9373 0.9516 66,539 +0.00(+0.05%)
Aug 23, 2023 0.9500 0.9511 0.9500 0.9511 189,694 +0.00(+0.11%)
Aug 22, 2023 0.9600 0.9600 0.9500 0.9501 61,488 +0.00(+0.19%)
Aug 21, 2023 0.9500 0.9544 0.9483 0.9483 347,597 +0.07(+7.52%)
Aug 18, 2023 0.8801 0.8898 0.8801 0.8820 26,851 -0.00(-0.34%)
Aug 17, 2023 0.8700 0.9000 0.8700 0.8850 54,343 +0.01(+1.61%)
Aug 16, 2023 0.8950 0.8950 0.8600 0.8710 118,193 -0.02(-2.08%)
Aug 15, 2023 0.9500 0.9500 0.8700 0.8895 164,739 -0.05(-5.61%)
Aug 14, 2023 0.9603 0.9603 0.9397 0.9424 42,247 -0.05(-4.81%)
Aug 11, 2023 0.9100 0.9900 0.9001 0.9900 293,012 +0.07(+7.61%)
Aug 10, 2023 0.9150 0.9200 0.9020 0.9200 73,698 +0.02(+2.20%)
Aug 09, 2023 0.9200 0.9200 0.8949 0.9002 111,554 -0.00(-0.42%)
Aug 08, 2023 0.8800 0.9139 0.8800 0.9040 37,267 +0.01(+0.74%)
Aug 07, 2023 0.8977 0.9100 0.8900 0.8974 58,768 -0.00(-0.31%)
Aug 04, 2023 0.9000 0.9199 0.8900 0.9002 53,564 -0.00(-0.28%)
Aug 03, 2023 0.9101 0.9299 0.8900 0.9027 97,654 -0.02(-1.63%)
Aug 02, 2023 0.9488 0.9488 0.9002 0.9177 125,500 -0.02(-2.37%)
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.