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 (%)
Jun 29, 2018 3.090 2.110 2.270 10,972,991 +0.17(+8.10%)
Jun 28, 2018 3.500 4.440 2.040 2.100 20,155,318 -0.27(-11.39%)
Jun 27, 2018 0.4000 2.790 0.3720 2.370 20,487,982 +2.06(+659.62%)
Jun 26, 2018 0.3120 0.3195 0.3120 0.3120 38,379 +0.00(+1.17%)
Jun 25, 2018 0.3120 0.3247 0.3060 0.3084 124,848 -0.01(-2.06%)
Jun 22, 2018 0.3180 0.3200 0.3060 0.3149 75,659 +0.00(+1.58%)
Jun 21, 2018 0.3100 0.3200 0.3100 0.3100 52,181 -0.01(-1.59%)
Jun 20, 2018 0.3050 0.3179 0.3050 0.3150 48,225 +0.01(+1.84%)
Jun 19, 2018 0.3239 0.3239 0.3085 0.3093 19,411 +0.00(+0.27%)
Jun 18, 2018 0.3255 0.3255 0.3060 0.3085 184,167 -0.00(-0.50%)
Jun 15, 2018 0.3136 0.3065 0.3100 139,860 -0.00(-1.16%)
Jun 14, 2018 0.3164 0.3360 0.3100 0.3136 110,740 -0.00(-0.90%)
Jun 13, 2018 0.3100 0.3846 0.3100 0.3165 1,605,786 -0.00(-1.10%)
Jun 12, 2018 0.3100 0.3220 0.3064 0.3200 148,118 +0.01(+3.23%)
Jun 11, 2018 0.3080 0.3140 0.3080 0.3100 20,275 +0.00(+0.39%)
Jun 08, 2018 0.3100 0.3150 0.3053 0.3088 48,492 -0.00(-0.39%)
Jun 07, 2018 0.3060 0.3160 0.3051 0.3100 35,975 +0.00(+0.39%)
Jun 06, 2018 0.3050 0.3088 55,819 -0.00(-1.22%)
Jun 05, 2018 0.3050 0.3255 0.3050 0.3126 101,713 +0.01(+1.76%)
Jun 04, 2018 0.3056 0.3180 0.3056 0.3072 33,052 -0.01(-4.00%)
Jun 01, 2018 0.3100 0.3200 0.3050 0.3200 79,269 +0.01(+4.71%)
May 31, 2018 0.3080 0.3180 0.3050 0.3056 25,085 -0.00(-1.42%)
May 30, 2018 0.3060 0.3154 0.3050 0.3100 19,303 +0.00(+0.62%)
May 29, 2018 0.3200 0.3200 0.3050 0.3081 36,830 -0.00(-1.12%)
May 25, 2018 0.3116 0.3116 0.3116 0 +0.00(+0.52%)
May 24, 2018 0.3210 0.3239 0.3099 0.3100 107,158 -0.02(-4.83%)
May 23, 2018 0.3330 0.3330 0.3122 0.3257 53,666 -0.00(-1.27%)
May 22, 2018 0.3300 0.3349 0.3151 0.3299 54,384 -0.00(-0.03%)
May 21, 2018 0.3200 0.3349 0.3123 0.3300 47,660 +0.01(+1.91%)
May 18, 2018 0.3395 0.3400 0.3110 0.3238 103,119 -0.02(-4.62%)
May 17, 2018 0.3110 0.3500 0.3100 0.3395 181,590 +0.02(+5.76%)
May 16, 2018 0.3210 0.3251 0.3110 0.3210 23,398 -0.00(-1.26%)
May 15, 2018 0.3220 0.3318 0.3201 0.3251 18,364 -0.00(-0.12%)
May 14, 2018 0.3400 0.3400 0.3200 0.3255 21,919 -0.00(-1.46%)
May 11, 2018 0.3310 0.3400 0.3301 0.3303 20,776 -0.01(-2.81%)
May 10, 2018 0.3600 0.3600 0.3301 0.3399 29,685 -0.00(-0.04%)
May 09, 2018 0.3400 0.3490 0.3301 0.3400 25,386 +0.01(+1.67%)
May 08, 2018 0.3210 0.3350 0.3200 0.3344 18,346 +0.01(+2.36%)
May 07, 2018 0.3230 0.3490 0.3200 0.3267 201,027 +0.01(+2.09%)
May 04, 2018 0.3202 0.3251 0.3050 0.3200 90,318 +0.02(+4.92%)
May 03, 2018 0.3198 0.3200 0.3050 0.3050 62,368 -0.01(-4.33%)
May 02, 2018 0.3179 0.3200 0.3050 0.3188 65,569 +0.00(+1.21%)
May 01, 2018 0.3179 0.3179 0.3053 0.3150 33,055 -0.00(-0.63%)
Apr 30, 2018 0.3110 0.3179 0.3100 0.3170 65,122 -0.00(-0.13%)
Apr 27, 2018 0.3329 0.3329 0.3054 0.3174 65,969 +0.00(+0.09%)
Apr 26, 2018 0.3350 0.3350 0.3171 0.3171 72,742 -0.00(-1.09%)
Apr 25, 2018 0.3400 0.3400 0.3201 0.3206 28,954 -0.01(-2.23%)
Apr 24, 2018 0.3400 0.3400 0.3300 0.3279 62,596 -0.01(-2.70%)
Apr 23, 2018 0.3500 0.3500 0.3300 0.3370 48,465 +0.00(+0.60%)
Apr 20, 2018 0.3450 0.3550 0.3260 0.3350 140,487 -0.01(-1.50%)
Apr 19, 2018 0.3300 0.3550 0.3300 0.3401 101,994 +0.01(+1.86%)
Apr 18, 2018 0.3412 0.3600 0.3151 0.3339 420,401 +0.01(+1.77%)
Apr 17, 2018 0.3300 0.3400 0.3200 0.3281 42,235 -0.00(-0.58%)
Apr 16, 2018 0.3478 0.3478 0.3234 0.3300 44,161 -0.01(-2.77%)
Apr 13, 2018 0.3427 0.3598 0.3201 0.3394 262,449 +0.00(+1.46%)
Apr 12, 2018 0.3500 0.3500 0.3194 0.3345 78,266 -0.00(-0.89%)
Apr 11, 2018 0.3357 0.3445 0.3100 0.3375 265,823 +0.02(+5.53%)
Apr 10, 2018 0.3202 0.3304 0.3050 0.3198 444,029 +0.01(+4.85%)
Apr 09, 2018 0.3246 0.3246 0.3000 0.3050 77,430 -0.00(-1.58%)
Apr 06, 2018 0.3100 0.3247 0.3000 0.3099 134,785 -0.02(-4.62%)
Apr 05, 2018 0.3100 0.3300 0.3100 0.3249 126,999 +0.00(+0.96%)
Apr 04, 2018 0.3290 0.3850 0.3050 0.3218 1,346,296 -0.01(-2.96%)
Apr 03, 2018 0.3119 0.3400 0.2971 0.3316 419,206 +0.03(+8.15%)
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.