Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pedevco Corp (NY: PED )

0.9788 +0.0088 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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, 2020 1.130 1.180 1.010 1.010 43,200 -0.19(-15.48%)
Feb 27, 2020 1.240 1.270 1.090 1.195 35,237 -0.04(-3.63%)
Feb 26, 2020 1.230 1.270 1.190 1.240 3,372 -0.02(-1.59%)
Feb 25, 2020 1.250 1.290 1.190 1.260 26,315 +0.03(+2.11%)
Feb 24, 2020 1.210 1.256 1.170 1.234 15,089 -0.03(-2.06%)
Feb 21, 2020 1.260 1.277 1.246 1.260 14,300 +0.02(+1.61%)
Feb 20, 2020 1.310 1.310 1.238 1.240 20,018 -0.01(-0.80%)
Feb 19, 2020 1.241 1.255 1.180 1.250 10,247 +0.08(+6.84%)
Feb 18, 2020 1.190 1.240 1.160 1.170 26,831 -0.02(-2.02%)
Feb 14, 2020 1.220 1.259 1.190 1.194 35,900 -0.03(-2.12%)
Feb 13, 2020 1.260 1.260 1.210 1.220 24,760 +0.00(+0.00%)
Feb 12, 2020 1.350 1.388 1.200 1.220 32,556 -0.10(-7.58%)
Feb 11, 2020 1.380 1.423 1.320 1.320 19,697 -0.06(-4.35%)
Feb 10, 2020 1.430 1.430 1.380 1.380 20,421 -0.05(-3.50%)
Feb 07, 2020 1.400 1.468 1.390 1.430 10,700 +0.00(+0.00%)
Feb 06, 2020 1.440 1.480 1.380 1.430 39,651 -0.02(-1.38%)
Feb 05, 2020 1.470 1.550 1.450 1.450 13,451 -0.08(-5.23%)
Feb 04, 2020 1.520 1.570 1.430 1.530 19,189 +0.01(+0.66%)
Feb 03, 2020 1.460 1.600 1.447 1.520 14,968 +0.02(+1.33%)
Jan 31, 2020 1.530 1.538 1.390 1.500 19,300 -0.03(-1.96%)
Jan 30, 2020 1.543 1.559 1.530 1.530 4,817 -0.01(-0.65%)
Jan 29, 2020 1.510 1.550 1.502 1.540 12,446 +0.03(+1.99%)
Jan 28, 2020 1.605 1.637 1.508 1.510 25,127 -0.11(-6.79%)
Jan 27, 2020 1.630 1.650 1.600 1.620 9,459 -0.01(-0.55%)
Jan 24, 2020 1.562 1.629 1.562 1.629 12,000 +0.02(+0.95%)
Jan 23, 2020 1.590 1.640 1.590 1.614 2,847 +0.05(+3.42%)
Jan 22, 2020 1.640 1.640 1.540 1.560 13,511 -0.07(-4.28%)
Jan 21, 2020 1.610 1.690 1.610 1.630 5,830 +0.02(+1.24%)
Jan 17, 2020 1.660 1.690 1.610 1.610 11,400 -0.06(-3.59%)
Jan 16, 2020 1.680 1.680 1.610 1.670 6,021 +0.07(+4.37%)
Jan 15, 2020 1.650 1.700 1.600 1.600 16,683 -0.02(-1.23%)
Jan 14, 2020 1.660 1.720 1.620 1.620 18,433 -0.06(-3.57%)
Jan 13, 2020 1.690 1.730 1.650 1.680 17,219 -0.04(-2.33%)
Jan 10, 2020 1.770 1.770 1.710 1.720 7,400 -0.05(-2.82%)
Jan 09, 2020 1.710 1.820 1.620 1.770 34,632 +0.05(+2.91%)
Jan 08, 2020 1.740 1.750 1.640 1.720 33,283 +0.00(+0.00%)
Jan 07, 2020 1.660 1.720 1.640 1.720 32,239 +0.07(+4.24%)
Jan 06, 2020 1.700 1.700 1.622 1.650 43,745 -0.04(-2.37%)
Jan 03, 2020 1.750 1.800 1.690 1.690 25,300 +0.02(+1.20%)
Jan 02, 2020 1.780 1.780 1.613 1.670 22,912 +0.01(+0.60%)
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%)
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.