Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.370 1.400 1.330 1.350 372,120 -0.03(-2.17%)
Mar 30, 2022 1.400 1.460 1.376 1.380 468,398 -0.03(-2.13%)
Mar 29, 2022 1.350 1.445 1.330 1.410 807,368 +0.01(+0.71%)
Mar 28, 2022 1.480 1.497 1.370 1.400 854,021 -0.15(-9.68%)
Mar 25, 2022 1.440 1.550 1.440 1.550 838,057 +0.10(+6.90%)
Mar 24, 2022 1.500 1.509 1.440 1.450 525,120 -0.02(-1.36%)
Mar 23, 2022 1.530 1.540 1.440 1.470 1,186,097 -0.02(-1.34%)
Mar 22, 2022 1.530 1.540 1.410 1.490 718,515 -0.01(-0.67%)
Mar 21, 2022 1.530 1.563 1.450 1.500 890,102 +0.00(+0.00%)
Mar 18, 2022 1.450 1.500 1.410 1.500 709,576 +0.04(+2.74%)
Mar 17, 2022 1.330 1.480 1.330 1.460 1,741,004 +0.13(+9.77%)
Mar 16, 2022 1.310 1.370 1.280 1.330 904,410 +0.02(+1.53%)
Mar 15, 2022 1.300 1.330 1.190 1.310 1,157,215 -0.02(-1.50%)
Mar 14, 2022 1.550 1.555 1.320 1.330 1,702,553 -0.27(-16.88%)
Mar 11, 2022 1.720 1.720 1.580 1.600 1,324,951 -0.13(-7.51%)
Mar 10, 2022 1.760 1.660 1.730 1,982,121 +0.08(+4.85%)
Mar 09, 2022 1.610 1.750 1.570 1.650 3,558,016 -0.15(-8.33%)
Mar 08, 2022 2.260 2.440 1.550 1.800 14,735,127 -0.22(-10.89%)
Mar 07, 2022 1.710 2.060 1.610 2.020 19,104,644 +0.43(+27.04%)
Mar 04, 2022 1.410 1.600 1.380 1.590 2,476,712 +0.20(+14.39%)
Mar 03, 2022 1.410 1.440 1.350 1.390 596,408 -0.04(-2.80%)
Mar 02, 2022 1.460 1.470 1.370 1.430 358,914 +0.01(+0.70%)
Mar 01, 2022 1.460 1.490 1.400 1.420 629,521 +0.00(+0.00%)
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%)
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.