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, 2023 1.040 1.060 0.9830 1.020 328,781 +0.01(+0.99%)
Feb 27, 2023 0.9700 1.030 0.9600 1.010 71,846 +0.05(+4.83%)
Feb 24, 2023 0.9700 0.9718 0.9400 0.9635 93,116 +0.00(+0.36%)
Feb 23, 2023 0.9511 0.9651 0.9400 0.9600 124,213 +0.02(+1.59%)
Feb 22, 2023 0.9700 0.9738 0.9301 0.9450 239,938 -0.03(-2.62%)
Feb 21, 2023 0.9935 1.010 0.9700 0.9704 99,079 -0.03(-2.95%)
Feb 17, 2023 1.000 1.005 0.9800 0.9999 212,137 -0.01(-1.00%)
Feb 16, 2023 1.020 1.020 0.9900 1.010 121,647 +0.00(+0.00%)
Feb 15, 2023 0.9958 1.015 0.9800 1.010 123,401 +0.01(+1.00%)
Feb 14, 2023 0.9900 1.020 0.9611 1.000 315,489 +0.00(+0.00%)
Feb 13, 2023 1.010 1.020 1.000 1.000 152,946 -0.02(-1.96%)
Feb 10, 2023 1.020 1.020 1.000 1.020 167,968 +0.01(+0.99%)
Feb 09, 2023 1.010 1.020 1.000 1.010 105,196 -0.01(-0.98%)
Feb 08, 2023 1.040 1.050 1.000 1.020 105,161 -0.01(-0.97%)
Feb 07, 2023 1.010 1.050 1.000 1.030 165,611 +0.01(+0.98%)
Feb 06, 2023 1.030 1.043 1.020 1.020 79,245 -0.01(-0.97%)
Feb 03, 2023 1.060 1.060 1.030 1.030 101,380 -0.01(-1.08%)
Feb 02, 2023 1.030 1.050 1.030 1.041 142,685 +0.01(+1.09%)
Feb 01, 2023 1.080 1.080 1.020 1.030 308,759 -0.01(-0.96%)
Jan 31, 2023 1.050 1.060 1.040 1.040 190,999 -0.01(-0.95%)
Jan 30, 2023 1.050 1.080 1.040 1.050 140,735 -0.02(-1.87%)
Jan 27, 2023 1.050 1.090 1.050 1.070 128,901 +0.02(+1.90%)
Jan 26, 2023 1.060 1.080 1.050 1.050 188,853 -0.02(-1.87%)
Jan 25, 2023 1.070 1.090 1.050 1.070 546,142 -0.01(-0.93%)
Jan 24, 2023 1.080 1.105 1.060 1.080 244,461 -0.01(-0.92%)
Jan 23, 2023 1.080 1.110 1.080 1.090 120,940 +0.01(+0.93%)
Jan 20, 2023 1.090 1.110 1.060 1.080 197,428 +0.00(+0.00%)
Jan 19, 2023 1.090 1.090 1.060 1.080 317,603 -0.01(-0.92%)
Jan 18, 2023 1.100 1.150 1.070 1.090 338,103 -0.03(-2.68%)
Jan 17, 2023 1.110 1.130 1.080 1.120 170,583 +0.01(+0.90%)
Jan 13, 2023 1.100 1.128 1.090 1.110 212,004 +0.00(+0.00%)
Jan 12, 2023 1.110 1.130 1.110 1.110 276,149 +0.00(+0.00%)
Jan 11, 2023 1.140 1.140 1.100 1.110 114,550 -0.02(-1.77%)
Jan 10, 2023 1.120 1.140 1.115 1.130 68,173 +0.01(+0.75%)
Jan 09, 2023 1.070 1.150 1.070 1.122 198,422 +0.06(+5.31%)
Jan 06, 2023 1.060 1.080 1.060 1.065 69,449 +0.00(+0.47%)
Jan 05, 2023 1.080 1.090 1.050 1.060 185,731 -0.01(-0.93%)
Jan 04, 2023 1.070 1.080 1.060 1.070 110,476 -0.01(-0.93%)
Jan 03, 2023 1.140 1.140 1.050 1.080 203,181 -0.02(-1.82%)
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%)
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.