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: 4:10 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 (%)
Nov 30, 2018 1.530 1.550 1.460 1.470 64,500 -0.11(-6.96%)
Nov 29, 2018 1.530 1.655 1.490 1.580 25,097 +0.04(+2.60%)
Nov 28, 2018 1.520 1.610 1.510 1.540 29,355 +0.03(+1.99%)
Nov 27, 2018 1.580 1.622 1.300 1.510 22,451 -0.07(-4.43%)
Nov 26, 2018 1.650 1.650 1.540 1.580 7,252 -0.02(-1.25%)
Nov 23, 2018 1.500 1.600 1.450 1.600 23,100 +0.10(+6.67%)
Nov 21, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 20, 2018 1.430 1.580 1.330 1.500 23,100 +0.02(+1.35%)
Nov 19, 2018 1.550 1.550 1.150 1.480 33,468 -0.07(-4.52%)
Nov 16, 2018 1.590 1.660 1.490 1.550 31,800 -0.10(-6.06%)
Nov 15, 2018 1.600 1.700 1.600 1.650 56,517 -0.05(-2.94%)
Nov 14, 2018 1.700 1.800 1.558 1.700 94,097 +0.03(+1.80%)
Nov 13, 2018 1.620 1.700 1.620 1.670 24,266 +0.05(+3.09%)
Nov 12, 2018 1.840 1.840 1.620 1.620 20,495 -0.18(-10.00%)
Nov 09, 2018 1.680 1.880 1.680 1.800 40,100 +0.02(+1.12%)
Nov 08, 2018 1.740 1.960 1.650 1.780 72,213 +0.02(+1.14%)
Nov 07, 2018 1.700 1.882 1.664 1.760 63,921 +0.09(+5.39%)
Nov 06, 2018 1.660 1.710 1.660 1.670 33,378 +0.06(+3.73%)
Nov 05, 2018 1.710 1.771 1.610 1.610 24,258 -0.06(-3.59%)
Nov 02, 2018 1.740 1.800 1.570 1.670 113,800 -0.10(-5.65%)
Nov 01, 2018 1.840 1.840 1.760 1.770 21,294 +0.01(+0.57%)
Oct 31, 2018 1.810 1.994 1.760 1.760 131,406 -0.02(-1.12%)
Oct 30, 2018 1.720 1.820 1.720 1.780 20,114 +0.05(+2.89%)
Oct 29, 2018 1.720 1.855 1.720 1.730 26,417 +0.01(+0.58%)
Oct 26, 2018 1.640 1.910 1.640 1.720 30,700 -0.06(-3.37%)
Oct 25, 2018 1.830 1.978 1.760 1.780 23,718 -0.05(-2.73%)
Oct 24, 2018 1.920 1.923 1.690 1.830 48,507 -0.09(-4.69%)
Oct 23, 2018 2.000 2.020 1.850 1.920 66,348 -0.12(-5.88%)
Oct 22, 2018 2.060 2.080 2.030 2.040 82,367 -0.02(-0.97%)
Oct 19, 2018 2.110 2.110 2.040 2.060 35,200 -0.05(-2.37%)
Oct 18, 2018 2.010 2.110 2.000 2.110 50,526 +0.02(+0.96%)
Oct 17, 2018 2.050 2.100 2.050 2.090 36,984 +0.07(+3.47%)
Oct 16, 2018 2.060 2.100 2.000 2.020 83,889 -0.03(-1.46%)
Oct 15, 2018 2.050 2.090 1.970 2.050 57,177 +0.05(+2.50%)
Oct 12, 2018 2.110 2.110 1.980 2.000 75,300 -0.04(-1.96%)
Oct 11, 2018 2.030 2.140 2.000 2.040 101,693 -0.02(-0.97%)
Oct 10, 2018 2.040 2.160 2.040 2.060 75,037 +0.00(+0.00%)
Oct 09, 2018 2.080 2.150 2.030 2.060 112,264 -0.02(-0.96%)
Oct 08, 2018 2.070 2.120 2.030 2.080 67,434 +0.01(+0.48%)
Oct 05, 2018 2.140 2.240 2.050 2.070 94,600 -0.08(-3.72%)
Oct 04, 2018 2.120 2.250 2.100 2.150 77,489 +0.00(+0.00%)
Oct 03, 2018 2.100 2.270 2.030 2.150 97,025 +0.05(+2.38%)
Oct 02, 2018 2.200 2.202 2.060 2.100 157,397 -0.09(-4.11%)
Oct 01, 2018 2.230 2.300 2.100 2.190 312,317 -0.02(-0.90%)
Sep 28, 2018 2.150 2.370 2.150 2.210 115,200 +0.02(+0.91%)
Sep 27, 2018 2.290 2.400 2.190 2.190 159,511 -0.03(-1.35%)
Sep 26, 2018 2.100 2.420 2.100 2.220 237,919 +0.05(+2.30%)
Sep 25, 2018 3.000 3.040 2.100 2.170 814,467 -0.63(-22.50%)
Sep 24, 2018 2.050 2.900 1.860 2.800 2,333,316 +0.83(+42.13%)
Sep 21, 2018 2.040 2.080 1.960 1.970 71,300 -0.04(-1.99%)
Sep 20, 2018 2.100 2.120 2.000 2.010 58,297 -0.11(-5.19%)
Sep 19, 2018 2.060 2.160 2.030 2.120 47,133 +0.04(+1.92%)
Sep 18, 2018 2.040 2.150 2.010 2.080 44,471 +0.04(+1.96%)
Sep 17, 2018 2.100 2.220 2.010 2.040 57,944 -0.06(-2.86%)
Sep 14, 2018 2.170 2.260 2.100 2.100 115,000 -0.08(-3.67%)
Sep 13, 2018 2.230 2.320 2.170 2.180 62,034 -0.07(-3.11%)
Sep 12, 2018 2.380 2.380 2.160 2.250 113,818 -0.09(-3.85%)
Sep 11, 2018 2.320 2.400 2.150 2.340 204,806 +0.02(+0.86%)
Sep 10, 2018 2.320 2.470 2.320 2.320 125,386 -0.02(-0.85%)
Sep 07, 2018 2.350 2.420 2.310 2.340 29,800 -0.08(-3.31%)
Sep 06, 2018 2.530 2.538 2.300 2.420 129,358 -0.10(-3.97%)
Sep 05, 2018 2.450 2.520 2.370 2.520 153,347 +0.05(+2.02%)
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.