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 (%)
Dec 31, 2018 0.8000 0.8400 0.6300 0.7600 136,100 -0.04(-5.00%)
Dec 28, 2018 0.5600 0.8300 0.5600 0.8000 570,300 +0.27(+50.94%)
Dec 27, 2018 0.6400 0.6500 0.4800 0.5300 189,267 -0.00(-0.21%)
Dec 26, 2018 0.6400 0.6410 0.5253 0.5311 535,004 -0.05(-8.90%)
Dec 24, 2018 0.6600 0.7000 0.5650 0.5830 209,400 -0.12(-16.71%)
Dec 21, 2018 0.8600 0.9450 0.6670 0.7000 338,900 -0.16(-18.60%)
Dec 20, 2018 0.9500 1.380 0.8500 0.8600 68,370 -0.10(-10.43%)
Dec 19, 2018 0.9700 1.050 0.9600 0.9601 23,687 -0.09(-8.56%)
Dec 18, 2018 1.110 1.238 1.000 1.050 69,707 -0.11(-9.48%)
Dec 17, 2018 1.290 1.290 1.110 1.160 22,426 -0.12(-9.73%)
Dec 14, 2018 1.278 1.340 1.160 1.285 26,900 -0.02(-1.15%)
Dec 13, 2018 1.330 1.400 1.250 1.300 8,268 -0.03(-2.26%)
Dec 12, 2018 1.280 1.360 1.190 1.330 17,358 +0.09(+7.26%)
Dec 11, 2018 1.270 1.340 1.240 1.240 10,560 -0.02(-1.59%)
Dec 10, 2018 1.450 1.480 1.130 1.260 116,079 -0.19(-13.10%)
Dec 07, 2018 1.470 1.510 1.450 1.450 29,800 +0.00(+0.00%)
Dec 06, 2018 1.450 1.470 1.450 1.450 63,161 -0.01(-0.68%)
Dec 04, 2018 1.540 1.540 1.460 1.460 20,600 -0.02(-1.35%)
Dec 03, 2018 1.470 1.570 1.470 1.480 52,235 +0.01(+0.68%)
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%)
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.