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, 2019 1.820 1.829 1.660 1.660 18,500 -0.08(-4.60%)
Dec 30, 2019 1.740 1.880 1.610 1.740 28,434 -0.05(-2.79%)
Dec 27, 2019 1.750 1.855 1.710 1.790 23,700 -0.01(-0.56%)
Dec 26, 2019 1.750 1.821 1.670 1.800 47,478 +0.08(+4.65%)
Dec 24, 2019 1.720 1.750 1.662 1.720 7,300 +0.02(+1.18%)
Dec 23, 2019 1.640 1.700 1.520 1.700 10,042 +0.00(+0.00%)
Dec 20, 2019 1.620 1.700 1.590 1.700 32,400 +0.00(+0.00%)
Dec 19, 2019 1.700 1.700 1.580 1.700 24,757 +0.00(+0.00%)
Dec 18, 2019 1.650 1.742 1.640 1.700 25,258 -0.01(-0.58%)
Dec 17, 2019 1.702 1.710 1.631 1.710 24,206 -0.01(-0.58%)
Dec 16, 2019 1.720 1.720 1.600 1.720 25,457 +0.05(+2.99%)
Dec 13, 2019 1.576 1.740 1.563 1.670 19,600 +0.01(+0.60%)
Dec 12, 2019 1.640 1.720 1.415 1.660 102,150 +0.07(+4.40%)
Dec 11, 2019 1.650 1.670 1.550 1.590 23,973 -0.06(-3.64%)
Dec 10, 2019 1.400 1.650 1.390 1.650 83,648 +0.25(+17.86%)
Dec 09, 2019 1.500 1.550 1.400 1.400 15,651 -0.13(-8.50%)
Dec 06, 2019 1.490 1.610 1.490 1.530 47,000 +0.03(+2.00%)
Dec 05, 2019 1.540 1.570 1.470 1.500 20,670 -0.05(-3.23%)
Dec 04, 2019 1.500 1.630 1.500 1.550 22,926 +0.02(+1.31%)
Dec 03, 2019 1.520 1.780 1.500 1.530 41,922 -0.04(-2.55%)
Dec 02, 2019 1.580 1.640 1.532 1.570 17,954 -0.05(-3.09%)
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%)
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.