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: 6:30 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, 2022 1.370 1.443 1.370 1.420 516,485 +0.05(+3.65%)
Feb 25, 2022 1.350 1.380 1.300 1.370 513,089 -0.02(-1.44%)
Feb 24, 2022 1.390 1.420 1.330 1.390 1,913,483 +0.07(+5.30%)
Feb 23, 2022 1.320 1.380 1.299 1.320 849,187 +0.03(+2.33%)
Feb 22, 2022 1.350 1.360 1.290 1.290 666,919 -0.01(-0.77%)
Feb 18, 2022 1.300 0 +0.01(+0.78%)
Feb 17, 2022 1.380 1.395 1.270 1.290 470,036 -0.06(-4.44%)
Feb 16, 2022 1.350 1.420 1.330 1.350 558,877 +0.01(+0.75%)
Feb 15, 2022 1.310 1.350 1.292 1.340 359,149 +0.03(+2.29%)
Feb 14, 2022 1.270 1.390 1.250 1.310 1,035,791 +0.01(+0.77%)
Feb 11, 2022 1.220 1.320 1.220 1.300 666,446 +0.08(+6.56%)
Feb 10, 2022 1.210 1.260 1.210 1.220 316,489 -0.01(-0.81%)
Feb 09, 2022 1.190 1.240 1.190 1.230 263,073 +0.05(+4.24%)
Feb 08, 2022 1.240 1.250 1.180 1.180 486,626 -0.08(-6.35%)
Feb 07, 2022 1.210 1.260 1.200 1.260 274,224 +0.05(+4.13%)
Feb 04, 2022 1.250 1.280 1.210 1.210 586,841 +0.00(+0.00%)
Feb 03, 2022 1.210 1.240 1.171 1.210 285,869 -0.03(-2.42%)
Feb 02, 2022 1.220 1.250 1.161 1.240 506,784 +0.02(+1.64%)
Feb 01, 2022 1.150 1.240 1.140 1.220 578,842 +0.06(+5.17%)
Jan 31, 2022 1.130 1.199 1.160 389,897 +0.01(+0.87%)
Jan 28, 2022 1.200 1.218 1.100 1.150 1,444,973 +0.03(+2.68%)
Jan 27, 2022 1.180 1.230 1.080 1.120 766,847 -0.03(-2.61%)
Jan 26, 2022 1.180 1.220 1.120 1.150 514,407 -0.02(-1.71%)
Jan 25, 2022 1.110 1.215 1.070 1.170 619,406 +0.04(+3.54%)
Jan 24, 2022 1.010 1.149 1.000 1.130 878,541 +0.06(+5.61%)
Jan 21, 2022 1.120 1.140 1.070 1.070 555,501 -0.07(-6.14%)
Jan 20, 2022 1.150 1.240 1.130 1.140 581,444 -0.02(-1.72%)
Jan 19, 2022 1.210 1.220 1.130 1.160 991,760 -0.05(-4.13%)
Jan 18, 2022 1.280 1.280 1.170 1.210 882,831 +0.05(+4.31%)
Jan 14, 2022 1.160 0 -0.01(-0.85%)
Jan 13, 2022 1.240 1.241 1.150 1.170 468,560 -0.07(-5.65%)
Jan 12, 2022 1.200 1.240 1.180 1.240 499,874 +0.03(+2.48%)
Jan 11, 2022 1.200 1.260 1.170 1.210 652,304 +0.02(+1.68%)
Jan 10, 2022 1.140 1.190 1.100 1.190 553,892 +0.03(+2.59%)
Jan 07, 2022 1.170 1.180 1.120 1.160 455,336 +0.00(+0.00%)
Jan 06, 2022 1.110 1.180 1.070 1.160 497,128 +0.06(+5.45%)
Jan 05, 2022 1.170 1.190 1.080 1.100 532,649 -0.07(-5.98%)
Jan 04, 2022 1.150 1.190 1.090 1.170 581,830 +0.04(+3.54%)
Jan 03, 2022 1.100 1.150 1.090 1.130 637,009 +0.07(+6.60%)
Dec 31, 2021 1.010 1.100 1.010 1.060 901,727 +0.03(+2.91%)
Dec 30, 2021 1.080 1.110 1.030 1.030 415,093 -0.06(-5.50%)
Dec 29, 2021 1.100 1.120 1.060 1.090 423,555 +0.01(+0.93%)
Dec 28, 2021 1.140 1.150 1.070 1.080 452,475 -0.04(-3.57%)
Dec 27, 2021 1.080 1.150 1.080 1.120 471,385 +0.04(+3.23%)
Dec 23, 2021 1.100 1.120 1.065 1.085 422,858 +0.00(+0.46%)
Dec 22, 2021 1.050 1.120 1.050 1.080 353,725 +0.03(+2.86%)
Dec 21, 2021 1.070 1.100 1.050 1.050 233,628 +0.00(+0.00%)
Dec 20, 2021 1.020 1.100 1.010 1.050 573,713 +0.05(+5.00%)
Dec 17, 2021 1.060 1.060 1.000 1.000 445,826 -0.05(-4.76%)
Dec 16, 2021 1.090 1.110 1.050 1.050 232,230 -0.02(-1.87%)
Dec 15, 2021 1.110 1.115 1.010 1.070 731,008 -0.06(-5.31%)
Dec 14, 2021 1.040 1.150 1.040 1.130 529,816 +0.08(+7.62%)
Dec 13, 2021 1.180 1.180 1.050 1.050 673,087 -0.13(-11.02%)
Dec 10, 2021 1.160 1.180 1.110 1.180 516,649 +0.02(+1.72%)
Dec 09, 2021 1.180 1.200 1.110 1.160 640,743 -0.05(-4.13%)
Dec 08, 2021 1.220 1.250 1.159 1.210 952,461 -0.01(-0.82%)
Dec 07, 2021 1.130 1.326 1.120 1.220 3,938,871 +0.19(+18.45%)
Dec 06, 2021 0.9900 1.100 0.9701 1.030 961,943 +0.04(+4.04%)
Dec 03, 2021 1.010 1.028 0.9622 0.9900 965,607 -0.05(-4.81%)
Dec 02, 2021 1.010 1.060 0.9906 1.040 868,816 +0.03(+2.97%)
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.