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 30, 2022 1.090 1.150 1.090 1.100 210,873 -0.03(-2.65%)
Dec 29, 2022 1.080 1.130 1.080 1.130 181,163 +0.04(+3.67%)
Dec 28, 2022 1.110 1.120 1.070 1.090 179,684 -0.03(-2.68%)
Dec 27, 2022 1.200 1.200 1.120 1.120 199,268 -0.04(-3.45%)
Dec 23, 2022 1.180 1.180 1.150 1.160 71,997 -0.01(-0.85%)
Dec 22, 2022 1.150 1.180 1.110 1.170 188,310 +0.06(+5.41%)
Dec 21, 2022 1.120 1.150 1.110 1.110 169,362 -0.01(-0.89%)
Dec 20, 2022 1.070 1.140 1.070 1.120 339,903 +0.05(+4.67%)
Dec 19, 2022 1.100 1.100 1.015 1.070 473,840 -0.03(-2.73%)
Dec 16, 2022 1.060 1.100 1.060 1.100 121,748 +0.00(+0.00%)
Dec 15, 2022 1.110 1.120 1.090 1.100 99,372 -0.02(-1.79%)
Dec 14, 2022 1.100 1.140 1.100 1.120 178,883 +0.01(+0.90%)
Dec 13, 2022 1.130 1.130 1.099 1.110 237,514 +0.02(+1.83%)
Dec 12, 2022 1.070 1.110 1.045 1.090 518,267 +0.00(+0.00%)
Dec 09, 2022 1.100 1.120 1.070 1.090 259,052 -0.02(-1.80%)
Dec 08, 2022 1.120 1.121 1.100 1.110 143,925 +0.00(+0.00%)
Dec 07, 2022 1.120 1.120 1.080 1.110 245,581 +0.01(+0.91%)
Dec 06, 2022 1.100 1.110 1.060 1.100 331,894 +0.00(+0.00%)
Dec 05, 2022 1.160 1.180 1.100 1.100 379,975 -0.05(-4.35%)
Dec 02, 2022 1.140 1.160 1.140 1.150 110,802 +0.00(+0.00%)
Dec 01, 2022 1.180 1.186 1.145 1.150 148,785 -0.03(-2.54%)
Nov 30, 2022 1.160 1.180 1.140 1.180 157,846 +0.03(+2.61%)
Nov 29, 2022 1.170 1.185 1.150 1.150 154,103 +0.00(+0.00%)
Nov 28, 2022 1.150 1.170 1.130 1.150 241,593 -0.02(-1.71%)
Nov 25, 2022 1.160 1.200 1.160 1.170 121,251 -0.01(-0.85%)
Nov 23, 2022 1.170 1.200 1.170 1.180 188,795 -0.03(-2.48%)
Nov 22, 2022 1.200 1.230 1.160 1.210 338,576 +0.04(+3.42%)
Nov 21, 2022 1.150 1.180 1.100 1.170 776,887 +0.00(+0.00%)
Nov 18, 2022 1.180 1.197 1.150 1.170 280,925 -0.01(-0.85%)
Nov 17, 2022 1.220 1.230 1.150 1.180 199,171 -0.03(-2.48%)
Nov 16, 2022 1.180 1.250 1.161 1.210 456,182 +0.03(+2.54%)
Nov 15, 2022 1.250 1.250 1.150 1.180 521,584 -0.03(-2.48%)
Nov 14, 2022 1.210 1.240 1.180 1.210 173,959 -0.01(-0.82%)
Nov 11, 2022 1.220 1.240 1.218 1.220 215,701 +0.03(+2.52%)
Nov 10, 2022 1.200 1.230 1.190 1.190 355,546 -0.01(-0.83%)
Nov 09, 2022 1.230 1.250 1.180 1.200 288,998 -0.06(-4.76%)
Nov 08, 2022 1.290 1.290 1.210 1.260 233,448 -0.04(-3.08%)
Nov 07, 2022 1.270 1.310 1.260 1.300 187,742 +0.03(+2.36%)
Nov 04, 2022 1.290 1.290 1.240 1.270 324,682 +0.03(+2.42%)
Nov 03, 2022 1.220 1.240 1.220 1.240 97,230 +0.02(+1.64%)
Nov 02, 2022 1.260 1.270 1.200 1.220 239,774 -0.06(-4.69%)
Nov 01, 2022 1.290 1.290 1.250 1.280 399,823 +0.00(+0.00%)
Oct 31, 2022 1.240 1.290 1.240 1.280 313,851 +0.04(+3.23%)
Oct 28, 2022 1.260 1.280 1.207 1.240 220,918 -0.03(-2.36%)
Oct 27, 2022 1.270 1.300 1.250 1.270 448,319 +0.02(+1.60%)
Oct 26, 2022 1.210 1.270 1.210 1.250 271,831 +0.06(+5.04%)
Oct 25, 2022 1.190 1.230 1.180 1.190 259,769 -0.02(-1.65%)
Oct 24, 2022 1.240 1.249 1.200 1.210 328,378 -0.02(-1.63%)
Oct 21, 2022 1.200 1.240 1.180 1.230 484,495 +0.03(+2.50%)
Oct 20, 2022 1.140 1.200 1.131 1.200 544,570 +0.08(+7.14%)
Oct 19, 2022 1.130 1.150 1.110 1.120 292,076 +0.00(+0.00%)
Oct 18, 2022 1.130 1.160 1.120 1.120 119,719 -0.02(-1.75%)
Oct 17, 2022 1.140 1.170 1.140 1.140 135,938 +0.00(+0.00%)
Oct 14, 2022 1.140 1.170 1.120 1.140 148,844 -0.01(-0.87%)
Oct 13, 2022 1.130 1.170 1.110 1.150 231,203 +0.01(+0.88%)
Oct 12, 2022 1.130 1.160 1.100 1.140 297,917 +0.04(+3.64%)
Oct 11, 2022 1.170 1.170 1.080 1.100 298,317 -0.02(-1.79%)
Oct 10, 2022 1.180 1.190 1.120 1.120 142,800 -0.06(-5.08%)
Oct 07, 2022 1.180 1.192 1.060 1.180 387,439 -0.01(-0.84%)
Oct 06, 2022 1.130 1.230 1.130 1.190 647,857 +0.05(+4.39%)
Oct 05, 2022 1.100 1.190 1.080 1.140 992,739 +0.08(+7.55%)
Oct 04, 2022 1.110 1.110 1.040 1.060 477,944 -0.01(-0.93%)
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.