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 (%)
Feb 28, 2018 0.3000 0.3000 0.2850 0.2850 41,907 -0.01(-4.97%)
Feb 27, 2018 0.3150 0.3200 0.2900 0.2999 65,496 -0.00(-0.03%)
Feb 26, 2018 0.2995 0.3020 0.2800 0.3000 62,883 +0.01(+2.95%)
Feb 23, 2018 0.3000 0.3000 0.2800 0.2914 71,697 +0.00(+0.14%)
Feb 22, 2018 0.2910 26,233 -0.00(-0.17%)
Feb 21, 2018 0.3020 0.3020 0.2915 0.2915 26,077 +0.00(+0.00%)
Feb 20, 2018 0.3000 0.3020 0.2900 0.2915 50,465 -0.01(-2.51%)
Feb 16, 2018 0.2990 0.2990 0.2990 0 +0.01(+2.68%)
Feb 15, 2018 0.2998 0.2998 0.2900 0.2912 29,899 -0.01(-2.84%)
Feb 14, 2018 0.2900 0.3040 0.2900 0.2997 404,571 +0.01(+3.34%)
Feb 13, 2018 0.3024 0.3050 0.2880 0.2900 48,427 +0.00(+0.69%)
Feb 12, 2018 0.3030 0.3097 0.2880 0.2880 83,228 -0.00(-0.21%)
Feb 09, 2018 0.3000 0.3114 0.2750 0.2886 66,479 -0.02(-5.22%)
Feb 08, 2018 0.3200 0.3249 0.2580 0.3045 253,467 -0.02(-6.62%)
Feb 07, 2018 0.3200 0.3204 0.3100 0.3261 705,120 -0.00(-0.76%)
Feb 06, 2018 0.3400 0.3400 0.3200 0.3286 50,045 +0.01(+1.99%)
Feb 05, 2018 0.3406 0.3500 0.3211 0.3222 124,882 -0.01(-4.22%)
Feb 02, 2018 0.3500 0.3630 0.3250 0.3364 210,856 -0.02(-6.56%)
Feb 01, 2018 0.3300 0.3622 0.3200 0.3600 524,138 +0.04(+11.18%)
Jan 31, 2018 0.3400 0.3400 0.3210 0.3238 107,394 -0.01(-3.08%)
Jan 30, 2018 0.3450 0.3450 0.3391 0.3341 139,506 +0.01(+3.44%)
Jan 29, 2018 0.3394 0.3474 0.3200 0.3230 58,079 -0.00(-0.09%)
Jan 26, 2018 0.3310 0.3450 0.3200 0.3233 69,601 -0.01(-2.91%)
Jan 25, 2018 0.3400 0.3480 0.3300 0.3330 53,555 +0.00(+0.91%)
Jan 24, 2018 0.3426 0.3427 0.3263 0.3300 117,436 +0.00(+1.13%)
Jan 23, 2018 0.3250 0.4000 0.3153 0.3263 609,138 +0.01(+3.59%)
Jan 22, 2018 0.3300 0.3300 0.3150 0.3150 81,967 -0.01(-2.11%)
Jan 19, 2018 0.3364 0.3364 0.3200 0.3218 81,992 +0.00(+0.44%)
Jan 18, 2018 0.3340 0.3416 0.3200 0.3204 83,360 -0.02(-4.93%)
Jan 17, 2018 0.3410 0.3550 0.3351 0.3370 60,536 -0.01(-2.06%)
Jan 16, 2018 0.3700 0.3700 0.3400 0.3441 130,620 -0.00(-0.26%)
Jan 12, 2018 0.3450 0.3450 0.3450 0 +0.00(+0.41%)
Jan 11, 2018 0.3210 0.4500 0.3202 0.3436 2,109,924 +0.02(+6.05%)
Jan 10, 2018 0.3350 0.3450 0.3150 0.3240 153,825 -0.01(-3.28%)
Jan 09, 2018 0.3310 0.3500 0.3300 0.3350 87,511 -0.00(-1.18%)
Jan 08, 2018 0.3423 0.3573 0.3310 0.3390 68,393 -0.00(-0.38%)
Jan 05, 2018 0.3350 0.3600 0.3300 0.3403 229,276 -0.01(-2.77%)
Jan 04, 2018 0.3730 0.3788 0.3400 0.3500 395,801 -0.02(-6.07%)
Jan 03, 2018 0.3368 0.3730 0.3200 0.3726 898,231 +0.05(+16.15%)
Jan 02, 2018 0.3202 0.3400 0.3199 0.3208 186,151 +0.00(+0.28%)
Dec 29, 2017 0.3199 0.3199 0.3199 0 +0.01(+3.09%)
Dec 28, 2017 0.3255 0.3256 0.3051 0.3103 126,255 +0.00(+0.10%)
Dec 27, 2017 0.3300 0.3300 0.3053 0.3100 64,873 -0.02(-6.07%)
Dec 26, 2017 0.3053 0.3400 0.3053 0.3300 84,949 +0.00(+0.21%)
Dec 22, 2017 0.3220 0.3400 0.3138 0.3293 133,278 -0.00(-0.24%)
Dec 21, 2017 0.3100 0.3500 0.3099 0.3301 661,614 +0.02(+7.88%)
Dec 20, 2017 0.3100 0.3100 0.3055 0.3060 31,456 -0.00(-1.29%)
Dec 19, 2017 0.3100 0.3169 0.3071 0.3100 31,507 +0.00(+0.10%)
Dec 18, 2017 0.3053 0.3292 0.3053 0.3097 123,518 +0.00(+0.03%)
Dec 15, 2017 0.3100 0.3161 0.3050 0.3096 102,916 -0.00(-0.13%)
Dec 14, 2017 0.3180 0.3200 0.3100 0.3100 102,088 -0.01(-3.61%)
Dec 13, 2017 0.3400 0.3500 0.3100 0.3216 309,132 -0.01(-2.10%)
Dec 12, 2017 0.3200 0.3387 0.3100 0.3285 169,304 +0.01(+2.56%)
Dec 11, 2017 0.3328 0.3400 0.3100 0.3203 155,246 -0.01(-3.76%)
Dec 08, 2017 0.3870 0.3870 0.3118 0.3328 301,827 -0.04(-11.54%)
Dec 07, 2017 0.3130 0.3830 0.3130 0.3762 1,312,258 +0.07(+21.24%)
Dec 06, 2017 0.3200 0.3200 0.3050 0.3103 62,615 -0.00(-0.70%)
Dec 05, 2017 0.3100 0.3207 0.3080 0.3125 118,392 -0.01(-3.73%)
Dec 04, 2017 0.3400 0.3500 0.3035 0.3246 341,136 -0.00(-0.98%)
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.