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 30, 2022 1.150 1.170 1.110 1.150 486,293 -0.01(-0.86%)
Jun 29, 2022 1.280 1.280 1.150 1.160 1,019,960 -0.08(-6.45%)
Jun 28, 2022 1.230 1.280 1.205 1.240 717,595 +0.04(+3.33%)
Jun 27, 2022 1.200 1.245 1.190 1.200 582,993 +0.00(+0.00%)
Jun 24, 2022 1.210 1.230 1.180 1.200 536,432 +0.04(+3.45%)
Jun 23, 2022 1.270 1.270 1.130 1.160 816,922 -0.05(-4.13%)
Jun 22, 2022 1.180 1.230 1.149 1.210 879,767 -0.03(-2.42%)
Jun 21, 2022 1.190 1.290 1.190 1.240 756,812 +0.08(+6.90%)
Jun 17, 2022 1.290 1.300 1.160 1.160 973,751 -0.11(-8.66%)
Jun 16, 2022 1.280 1.350 1.234 1.270 941,016 -0.08(-5.93%)
Jun 15, 2022 1.360 1.395 1.330 1.350 584,562 -0.04(-2.88%)
Jun 14, 2022 1.420 1.499 1.360 1.390 1,060,781 +0.03(+2.21%)
Jun 13, 2022 1.480 1.500 1.350 1.360 2,257,706 -0.22(-13.92%)
Jun 10, 2022 1.600 1.685 1.360 1.580 3,292,588 -0.17(-9.71%)
Jun 09, 2022 1.810 1.840 1.710 1.750 1,426,629 -0.11(-5.91%)
Jun 08, 2022 1.730 1.900 1.710 1.860 2,110,575 +0.13(+7.51%)
Jun 07, 2022 1.560 1.740 1.540 1.730 2,613,553 +0.17(+10.90%)
Jun 06, 2022 1.560 1.615 1.510 1.560 1,275,526 +0.00(+0.00%)
Jun 03, 2022 1.460 1.560 1.425 1.560 940,629 +0.10(+6.85%)
Jun 02, 2022 1.490 1.550 1.410 1.460 1,099,618 -0.01(-0.68%)
Jun 01, 2022 1.330 1.490 1.330 1.470 1,408,652 +0.13(+9.70%)
May 31, 2022 1.380 1.460 1.305 1.340 3,375,679 +0.07(+5.51%)
May 27, 2022 1.290 1.300 1.225 1.270 969,066 +0.01(+0.79%)
May 26, 2022 1.220 1.310 1.220 1.260 770,569 +0.04(+3.28%)
May 25, 2022 1.210 1.260 1.195 1.220 400,807 +0.02(+1.74%)
May 24, 2022 1.280 1.290 1.190 1.199 672,450 -0.09(-7.05%)
May 23, 2022 1.270 1.300 1.218 1.290 796,253 +0.06(+4.88%)
May 20, 2022 1.300 1.305 1.190 1.230 637,715 -0.05(-3.91%)
May 19, 2022 1.260 1.300 1.170 1.280 915,673 +0.10(+8.47%)
May 18, 2022 1.190 1.200 1.160 1.180 923,117 +0.02(+1.72%)
May 17, 2022 1.300 1.330 1.151 1.160 1,394,017 -0.16(-12.12%)
May 16, 2022 1.190 1.355 1.190 1.320 2,118,070 +0.14(+11.86%)
May 13, 2022 1.120 1.190 1.120 1.180 567,855 +0.10(+9.26%)
May 12, 2022 1.060 1.110 1.030 1.080 446,534 -0.01(-0.92%)
May 11, 2022 1.030 1.130 1.030 1.090 629,232 +0.03(+2.83%)
May 10, 2022 1.070 1.115 1.020 1.060 468,362 -0.02(-1.85%)
May 09, 2022 1.210 1.210 1.060 1.080 1,079,241 -0.14(-11.48%)
May 06, 2022 1.230 1.250 1.180 1.220 432,965 +0.00(+0.00%)
May 05, 2022 1.290 1.290 1.170 1.220 682,723 -0.03(-2.40%)
May 04, 2022 1.190 1.275 1.185 1.250 661,957 +0.09(+7.76%)
May 03, 2022 1.200 1.220 1.140 1.160 569,211 -0.04(-3.33%)
May 02, 2022 1.190 1.205 1.120 1.200 614,233 +0.01(+0.84%)
Apr 29, 2022 1.210 1.240 1.155 1.190 354,011 -0.01(-0.83%)
Apr 28, 2022 1.190 1.260 1.160 1.200 864,508 +0.01(+0.84%)
Apr 27, 2022 1.150 1.240 1.110 1.190 662,870 +0.02(+1.71%)
Apr 26, 2022 1.160 1.230 1.130 1.170 543,698 +0.01(+0.86%)
Apr 25, 2022 1.140 1.195 1.080 1.160 521,354 -0.03(-2.52%)
Apr 22, 2022 1.230 1.260 1.170 1.190 475,288 -0.05(-4.03%)
Apr 21, 2022 1.340 1.340 1.230 1.240 380,663 -0.08(-6.06%)
Apr 20, 2022 1.340 1.340 1.270 1.320 263,552 +0.04(+3.13%)
Apr 19, 2022 1.350 1.350 1.260 1.280 388,247 -0.07(-5.19%)
Apr 18, 2022 1.350 1.400 1.310 1.350 940,679 +0.03(+2.27%)
Apr 14, 2022 1.240 1.340 1.210 1.320 693,691 +0.07(+5.60%)
Apr 13, 2022 1.240 1.260 1.180 1.250 426,778 +0.04(+3.31%)
Apr 12, 2022 1.140 1.255 1.140 1.210 845,407 +0.08(+7.08%)
Apr 11, 2022 1.240 1.240 1.080 1.130 2,262,481 -0.15(-11.72%)
Apr 08, 2022 1.230 1.280 1.225 1.280 371,249 +0.05(+4.07%)
Apr 07, 2022 1.250 1.265 1.180 1.230 606,947 -0.03(-2.38%)
Apr 06, 2022 1.310 1.336 1.240 1.260 463,560 -0.04(-3.08%)
Apr 05, 2022 1.350 1.370 1.285 1.300 628,249 -0.04(-2.99%)
Apr 04, 2022 1.380 1.390 1.330 1.340 710,923 -0.05(-3.60%)
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.