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 (%)
Nov 29, 2019 1.740 1.740 1.620 1.620 27,100 -0.15(-8.46%)
Nov 27, 2019 1.860 1.900 1.670 1.770 40,200 -0.14(-7.34%)
Nov 26, 2019 1.860 2.000 1.850 1.910 102,261 +0.13(+7.30%)
Nov 25, 2019 1.570 1.840 1.540 1.780 67,179 +0.15(+8.95%)
Nov 22, 2019 1.690 1.690 1.580 1.634 45,600 +0.05(+3.41%)
Nov 21, 2019 1.540 1.600 1.480 1.580 213,066 +0.11(+7.48%)
Nov 20, 2019 1.430 1.545 1.400 1.470 102,009 +0.04(+2.80%)
Nov 19, 2019 1.430 1.550 1.340 1.430 105,284 -0.04(-2.72%)
Nov 18, 2019 1.550 1.550 1.410 1.470 21,241 -0.03(-2.00%)
Nov 15, 2019 1.550 1.550 1.390 1.500 53,500 +0.00(+0.00%)
Nov 14, 2019 1.542 1.542 1.349 1.500 61,994 +0.03(+2.04%)
Nov 13, 2019 1.460 1.546 1.450 1.470 126,820 +0.02(+1.38%)
Nov 12, 2019 1.300 1.500 1.220 1.450 287,891 +0.19(+15.08%)
Nov 11, 2019 1.250 1.317 1.220 1.260 33,356 -0.02(-1.56%)
Nov 08, 2019 1.230 1.320 1.230 1.280 48,800 -0.00(-0.37%)
Nov 07, 2019 1.276 1.320 1.250 1.285 14,799 +0.01(+1.17%)
Nov 06, 2019 1.210 1.300 1.201 1.270 28,865 +0.05(+4.10%)
Nov 05, 2019 1.160 1.280 1.160 1.220 65,921 +0.06(+5.17%)
Nov 04, 2019 1.160 1.211 1.120 1.160 33,073 +0.00(+0.00%)
Nov 01, 2019 1.150 1.200 1.110 1.160 16,900 +0.01(+0.87%)
Oct 31, 2019 1.110 1.150 1.110 1.150 6,979 +0.03(+2.68%)
Oct 30, 2019 1.160 1.160 1.100 1.120 38,241 -0.05(-4.27%)
Oct 29, 2019 1.170 1.215 1.056 1.170 149,820 +0.00(+0.00%)
Oct 28, 2019 1.220 1.220 1.140 1.170 32,716 -0.02(-1.69%)
Oct 25, 2019 1.200 1.210 1.140 1.190 53,100 -0.01(-0.83%)
Oct 24, 2019 1.210 1.285 1.170 1.200 111,111 +0.00(+0.00%)
Oct 23, 2019 1.220 1.320 1.200 1.200 97,848 -0.10(-7.69%)
Oct 22, 2019 1.320 1.370 1.190 1.300 223,508 -0.03(-2.26%)
Oct 21, 2019 1.450 1.550 1.320 1.330 1,097,417 -0.06(-4.32%)
Oct 18, 2019 1.370 1.440 1.370 1.390 1,700 -0.03(-2.11%)
Oct 17, 2019 1.350 1.460 1.340 1.420 32,741 +0.01(+0.71%)
Oct 16, 2019 1.380 1.460 1.380 1.410 35,711 +0.06(+4.44%)
Oct 15, 2019 1.590 1.590 1.350 1.350 33,290 -0.25(-15.62%)
Oct 14, 2019 1.370 1.699 1.370 1.600 110,018 +0.22(+15.94%)
Oct 11, 2019 1.380 1.410 1.349 1.380 14,700 +0.02(+1.47%)
Oct 10, 2019 1.360 1.410 1.360 1.360 3,697 -0.04(-2.86%)
Oct 09, 2019 1.400 1.410 1.350 1.400 18,076 -0.02(-1.41%)
Oct 08, 2019 1.380 1.440 1.380 1.420 4,403 +0.02(+1.43%)
Oct 07, 2019 1.380 1.440 1.380 1.400 4,496 +0.00(+0.00%)
Oct 04, 2019 1.360 1.400 1.350 1.400 4,400 +0.00(+0.00%)
Oct 03, 2019 1.440 1.438 1.380 1.400 4,852 +0.03(+2.19%)
Oct 02, 2019 1.410 1.450 1.370 1.370 8,196 -0.03(-2.14%)
Oct 01, 2019 1.480 1.504 1.370 1.400 27,690 -0.08(-5.41%)
Sep 30, 2019 1.490 1.540 1.470 1.480 12,674 -0.03(-1.99%)
Sep 27, 2019 1.520 1.550 1.500 1.510 37,600 +0.00(+0.00%)
Sep 26, 2019 1.500 1.600 1.490 1.510 40,774 -0.02(-1.31%)
Sep 25, 2019 1.490 1.570 1.490 1.530 12,322 -0.04(-2.55%)
Sep 24, 2019 1.620 1.635 1.560 1.570 26,713 -0.06(-3.68%)
Sep 23, 2019 1.690 1.746 1.590 1.630 16,600 -0.03(-1.81%)
Sep 20, 2019 1.760 1.790 1.619 1.660 49,400 -0.08(-4.60%)
Sep 19, 2019 1.700 1.800 1.662 1.740 75,156 +0.13(+8.07%)
Sep 18, 2019 1.640 1.680 1.550 1.610 31,808 +0.08(+5.23%)
Sep 17, 2019 1.650 1.810 1.480 1.530 105,295 -0.11(-6.71%)
Sep 16, 2019 1.660 1.880 1.570 1.640 109,884 +0.14(+9.22%)
Sep 13, 2019 1.450 1.530 1.450 1.502 31,600 +0.04(+2.85%)
Sep 12, 2019 1.510 1.520 1.450 1.460 12,487 -0.05(-3.31%)
Sep 11, 2019 1.560 1.583 1.500 1.510 23,220 -0.06(-3.82%)
Sep 10, 2019 1.530 1.570 1.457 1.570 11,069 +0.04(+2.61%)
Sep 09, 2019 1.420 1.550 1.340 1.530 12,565 +0.04(+2.68%)
Sep 06, 2019 1.500 1.543 1.480 1.490 21,300 -0.01(-0.67%)
Sep 05, 2019 1.260 1.590 1.260 1.500 69,233 +0.28(+22.95%)
Sep 04, 2019 1.500 1.508 1.220 1.220 9,447 -0.28(-18.92%)
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.