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

Pedevco Corp (NY: PED )

0.9871 +0.0030 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 29, 2024 0.7201 0.7422 0.6555 0.6969 109,821 -0.03(-3.73%)
Feb 28, 2024 0.7599 0.7599 0.7116 0.7239 63,109 -0.00(-0.17%)
Feb 27, 2024 0.7201 0.7303 0.6992 0.7251 85,480 +0.00(+0.19%)
Feb 26, 2024 0.7390 0.7400 0.7200 0.7237 28,319 -0.01(-0.86%)
Feb 23, 2024 0.7230 0.7300 0.7108 0.7300 114,361 +0.01(+1.39%)
Feb 22, 2024 0.7700 0.7800 0.7200 0.7200 78,378 -0.04(-5.73%)
Feb 21, 2024 0.7499 0.7642 0.7303 0.7638 39,611 +0.02(+2.62%)
Feb 20, 2024 0.7500 0.7500 0.7400 0.7443 25,888 +0.01(+1.93%)
Feb 16, 2024 0.7400 0.7489 0.7300 0.7302 32,017 +0.00(+0.62%)
Feb 15, 2024 0.7090 0.7399 0.7090 0.7257 26,350 -0.01(-1.88%)
Feb 14, 2024 0.7190 0.7399 0.6900 0.7396 187,732 +0.04(+6.43%)
Feb 13, 2024 0.7200 0.7350 0.6946 0.6949 25,910 -0.02(-3.18%)
Feb 12, 2024 0.7419 0.7459 0.7177 0.7177 52,395 -0.02(-2.62%)
Feb 09, 2024 0.7500 0.7500 0.7243 0.7370 139,970 +0.03(+4.91%)
Feb 08, 2024 0.6910 0.7354 0.6910 0.7025 61,143 -0.01(-1.75%)
Feb 07, 2024 0.7329 0.7399 0.7040 0.7150 53,950 -0.02(-2.05%)
Feb 06, 2024 0.6700 0.7398 0.6700 0.7300 240,802 +0.05(+6.73%)
Feb 05, 2024 0.7000 0.7100 0.6641 0.6840 48,236 -0.01(-0.87%)
Feb 02, 2024 0.6900 0.7000 0.6700 0.6900 39,089 +0.00(+0.44%)
Feb 01, 2024 0.7137 0.7151 0.6800 0.6870 83,344 +0.01(+0.88%)
Jan 31, 2024 0.6946 0.7166 0.6747 0.6810 208,150 -0.01(-1.30%)
Jan 30, 2024 0.6706 0.7194 0.6700 0.6900 63,414 +0.02(+2.83%)
Jan 29, 2024 0.6700 0.6800 0.6500 0.6710 33,627 +0.00(+0.52%)
Jan 26, 2024 0.6200 0.6675 0.6100 0.6675 182,400 +0.05(+7.37%)
Jan 25, 2024 0.6700 0.6750 0.6110 0.6217 354,900 -0.05(-7.61%)
Jan 24, 2024 0.6500 0.6990 0.6291 0.6729 166,298 +0.03(+5.14%)
Jan 23, 2024 0.6650 0.6650 0.6293 0.6400 292,565 -0.02(-3.74%)
Jan 22, 2024 0.6700 0.6650 0.6410 0.6649 91,379 -0.00(-0.31%)
Jan 19, 2024 0.6900 0.7042 0.6362 0.6670 655,882 -0.03(-4.13%)
Jan 18, 2024 0.7000 0.7097 0.6850 0.6957 113,951 -0.01(-1.11%)
Jan 17, 2024 0.7015 0.7200 0.6902 0.7035 76,424 -0.02(-2.82%)
Jan 16, 2024 0.7310 0.7500 0.7006 0.7239 50,437 +0.01(+0.82%)
Jan 12, 2024 0.7600 0.7600 0.7103 0.7180 98,136 -0.03(-3.64%)
Jan 11, 2024 0.7501 0.7564 0.7288 0.7451 76,375 -0.01(-0.77%)
Jan 10, 2024 0.7999 0.7999 0.7430 0.7509 100,858 -0.02(-2.24%)
Jan 09, 2024 0.7979 0.8000 0.7558 0.7681 47,872 -0.01(-0.89%)
Jan 08, 2024 0.8185 0.8185 0.7679 0.7750 88,745 -0.03(-4.29%)
Jan 05, 2024 0.8085 0.8195 0.7873 0.8097 125,137 +0.01(+1.40%)
Jan 04, 2024 0.8100 0.8100 0.7700 0.7985 58,181 -0.01(-1.05%)
Jan 03, 2024 0.7900 0.8070 0.7900 0.8070 19,487 +0.03(+3.46%)
Jan 02, 2024 0.8011 0.8050 0.7800 0.7800 86,570 +0.01(+1.29%)
Dec 29, 2023 0.7900 0.8199 0.7686 0.7701 398,502 -0.03(-3.25%)
Dec 28, 2023 0.8100 0.8201 0.7901 0.7960 78,107 -0.02(-2.93%)
Dec 27, 2023 0.8300 0.8379 0.8150 0.8200 129,081 -0.00(-0.59%)
Dec 26, 2023 0.8390 0.8390 0.8015 0.8249 348,791 -0.01(-1.68%)
Dec 22, 2023 0.8202 0.8390 0.8201 0.8390 31,554 +0.02(+2.32%)
Dec 21, 2023 0.8500 0.8500 0.8000 0.8200 107,253 -0.01(-0.97%)
Dec 20, 2023 0.8111 0.8287 0.8100 0.8280 63,458 +0.02(+2.08%)
Dec 19, 2023 0.7770 0.8170 0.7770 0.8111 119,001 +0.03(+3.59%)
Dec 18, 2023 0.7900 0.8300 0.7820 0.7830 105,139 +0.00(+0.13%)
Dec 15, 2023 0.8100 0.8400 0.7800 0.7820 259,332 -0.03(-3.69%)
Dec 14, 2023 0.7800 0.8278 0.7763 0.8120 65,156 +0.01(+0.87%)
Dec 13, 2023 0.8229 0.8290 0.7800 0.8050 27,210 -0.01(-1.64%)
Dec 12, 2023 0.7600 0.8346 0.7430 0.8184 327,920 +0.06(+7.54%)
Dec 11, 2023 0.7920 0.8099 0.7610 0.7610 63,380 -0.03(-3.57%)
Dec 08, 2023 0.7910 0.8300 0.7700 0.7892 136,166 +0.00(+0.20%)
Dec 07, 2023 0.8300 0.8300 0.7701 0.7876 384,601 -0.04(-4.78%)
Dec 06, 2023 0.8312 0.8449 0.8200 0.8271 34,529 -0.00(-0.33%)
Dec 05, 2023 0.8311 0.8399 0.8200 0.8298 46,607 +0.00(+0.00%)
Dec 04, 2023 0.8333 0.8333 0.8200 0.8298 79,117 -0.00(-0.17%)
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.