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 26, 2021 1.650 1.700 1.530 1.600 1,261,400 -0.08(-4.76%)
Feb 25, 2021 1.760 1.830 1.640 1.680 1,422,590 -0.12(-6.67%)
Feb 24, 2021 1.770 2.020 1.770 1.800 4,692,819 +0.05(+2.86%)
Feb 23, 2021 1.800 1.860 1.620 1.750 2,822,602 -0.25(-12.50%)
Feb 22, 2021 1.820 2.230 1.810 2.000 9,840,584 +0.14(+7.53%)
Feb 19, 2021 1.850 1.890 1.760 1.860 1,356,800 +0.02(+1.09%)
Feb 18, 2021 1.870 2.010 1.800 1.840 2,528,966 +0.02(+1.10%)
Feb 17, 2021 1.890 1.910 1.800 1.820 1,181,612 -0.12(-6.19%)
Feb 16, 2021 1.820 2.030 1.820 1.940 2,686,102 +0.18(+10.23%)
Feb 12, 2021 1.780 1.900 1.750 1.760 1,560,900 -0.06(-3.30%)
Feb 11, 2021 2.020 2.020 1.760 1.820 2,232,874 -0.15(-7.61%)
Feb 10, 2021 1.810 2.090 1.620 1.970 7,165,396 +0.19(+10.67%)
Feb 09, 2021 1.700 1.940 1.670 1.780 5,365,562 +0.07(+4.09%)
Feb 08, 2021 1.690 1.720 1.620 1.710 3,397,141 +0.13(+8.23%)
Feb 05, 2021 1.690 1.710 1.580 1.580 3,572,100 -0.03(-1.86%)
Feb 04, 2021 1.600 1.620 1.550 1.610 3,358,337 +0.06(+3.87%)
Feb 03, 2021 1.550 1.590 1.520 1.550 5,807,601 -0.20(-11.43%)
Feb 02, 2021 1.790 1.910 1.740 1.750 1,749,530 -0.11(-5.91%)
Feb 01, 2021 1.900 2.040 1.760 1.860 3,106,180 -0.25(-11.85%)
Jan 29, 2021 1.880 2.238 1.740 2.110 7,453,800 -0.78(-26.99%)
Jan 28, 2021 1.400 3.500 1.360 2.890 40,804,456 +1.46(+102.10%)
Jan 27, 2021 1.500 1.500 1.410 1.430 335,371 -0.12(-7.74%)
Jan 26, 2021 1.600 1.620 1.500 1.550 488,671 -0.03(-1.90%)
Jan 25, 2021 1.520 1.630 1.430 1.580 1,116,870 +0.04(+2.60%)
Jan 22, 2021 1.440 1.540 1.400 1.540 469,400 +0.11(+7.69%)
Jan 21, 2021 1.440 1.470 1.420 1.430 257,781 +0.01(+0.70%)
Jan 20, 2021 1.440 1.450 1.410 1.420 293,778 +0.03(+2.16%)
Jan 19, 2021 1.370 1.420 1.370 1.390 218,238 +0.02(+1.46%)
Jan 15, 2021 1.410 1.410 1.360 1.370 136,200 -0.06(-4.20%)
Jan 14, 2021 1.360 1.440 1.360 1.430 287,431 +0.08(+5.93%)
Jan 13, 2021 1.480 1.480 1.330 1.350 458,121 -0.15(-10.00%)
Jan 12, 2021 1.450 1.540 1.410 1.500 958,782 +0.09(+6.38%)
Jan 11, 2021 1.340 1.440 1.320 1.410 483,526 +0.04(+2.92%)
Jan 08, 2021 1.350 1.400 1.310 1.370 402,300 +0.02(+1.48%)
Jan 07, 2021 1.300 1.360 1.300 1.350 284,585 +0.08(+6.30%)
Jan 06, 2021 1.280 1.350 1.270 1.270 384,780 -0.08(-5.93%)
Jan 05, 2021 1.210 1.480 1.210 1.350 1,663,468 +0.00(+0.00%)
Jan 04, 2021 1.380 1.390 1.300 1.350 848,199 -0.16(-10.60%)
Dec 31, 2020 1.510 1.510 1.510 4,903,966 +0.26(+20.80%)
Dec 30, 2020 1.120 1.290 1.120 1.250 4,903,966 +0.12(+10.62%)
Dec 29, 2020 1.270 1.270 1.120 1.130 136,227 -0.07(-5.83%)
Dec 28, 2020 1.170 1.230 1.160 1.200 188,303 -0.02(-1.64%)
Dec 24, 2020 1.130 1.290 1.125 1.220 377,200 +0.08(+7.02%)
Dec 23, 2020 1.160 1.200 1.110 1.140 113,954 -0.02(-1.72%)
Dec 22, 2020 1.170 1.190 1.150 1.160 79,932 +0.01(+0.87%)
Dec 21, 2020 1.220 1.220 1.140 1.150 68,535 -0.02(-1.71%)
Dec 18, 2020 1.140 1.200 1.140 1.170 92,600 +0.02(+1.74%)
Dec 17, 2020 1.140 1.170 1.140 1.150 44,601 +0.03(+2.68%)
Dec 16, 2020 1.160 1.160 1.110 1.120 77,179 -0.04(-3.45%)
Dec 15, 2020 1.160 1.170 1.160 1.160 49,480 +0.00(+0.00%)
Dec 14, 2020 1.200 1.220 1.130 1.160 314,489 -0.08(-6.45%)
Dec 11, 2020 1.250 1.250 1.190 1.240 86,200 +0.02(+1.64%)
Dec 10, 2020 1.230 1.300 1.190 1.220 188,358 -0.02(-1.61%)
Dec 09, 2020 1.340 1.350 1.220 1.240 206,012 -0.11(-8.15%)
Dec 08, 2020 1.340 1.380 1.300 1.350 359,351 +0.02(+1.50%)
Dec 07, 2020 1.350 1.351 1.310 1.330 71,461 -0.01(-0.75%)
Dec 04, 2020 1.330 1.350 1.330 1.340 93,100 +0.00(+0.00%)
Dec 03, 2020 1.350 1.360 1.330 1.340 144,151 -0.02(-1.47%)
Dec 02, 2020 1.330 1.380 1.330 1.360 117,491 +0.02(+1.49%)
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.