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

Pedevco Corp (NY: PED )

0.9788 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jul 31, 2019 1.230 1.420 1.230 1.290 36,400 -0.01(-0.77%)
Jul 30, 2019 1.250 1.300 1.210 1.300 21,249 +0.04(+3.17%)
Jul 29, 2019 1.360 1.360 1.220 1.260 38,066 -0.09(-6.67%)
Jul 26, 2019 1.390 1.450 1.310 1.350 18,000 -0.06(-4.26%)
Jul 25, 2019 1.520 1.630 1.130 1.410 161,241 -0.12(-7.84%)
Jul 24, 2019 1.645 1.645 1.520 1.530 34,397 -0.04(-2.55%)
Jul 23, 2019 1.550 1.610 1.550 1.570 15,059 +0.02(+1.29%)
Jul 22, 2019 1.670 1.750 1.550 1.550 56,809 -0.12(-7.19%)
Jul 19, 2019 1.650 1.720 1.650 1.670 9,700 +0.02(+1.21%)
Jul 18, 2019 1.770 1.790 1.650 1.650 28,420 -0.10(-5.71%)
Jul 17, 2019 1.740 1.750 1.700 1.750 39,128 +0.12(+7.36%)
Jul 16, 2019 1.880 1.900 1.498 1.630 194,738 -0.25(-13.30%)
Jul 15, 2019 1.890 1.900 1.870 1.880 5,667 +0.01(+0.53%)
Jul 12, 2019 1.900 1.944 1.850 1.870 20,900 -0.01(-0.53%)
Jul 11, 2019 1.960 2.044 1.880 1.880 17,806 -0.08(-4.08%)
Jul 10, 2019 2.050 2.050 1.920 1.960 17,989 +0.00(+0.00%)
Jul 09, 2019 1.990 1.990 1.914 1.960 14,097 +0.12(+6.52%)
Jul 08, 2019 1.920 2.050 1.830 1.840 33,822 -0.11(-5.64%)
Jul 05, 2019 1.900 2.000 1.900 1.950 19,500 +0.03(+1.56%)
Jul 03, 2019 1.910 1.940 1.830 1.920 14,400 +0.02(+1.05%)
Jul 02, 2019 1.990 2.000 1.830 1.900 16,117 -0.11(-5.47%)
Jul 01, 2019 2.060 2.080 1.967 2.010 77,620 -0.07(-3.37%)
Jun 28, 2019 2.150 2.150 2.030 2.080 108,800 -0.09(-4.15%)
Jun 27, 2019 2.110 2.175 2.070 2.170 49,950 +0.01(+0.46%)
Jun 26, 2019 2.230 2.430 2.120 2.160 43,432 -0.06(-2.70%)
Jun 25, 2019 2.160 2.266 2.030 2.220 51,960 +0.06(+2.78%)
Jun 24, 2019 2.050 2.500 2.020 2.160 260,586 +0.04(+1.89%)
Jun 21, 2019 2.090 2.180 2.090 2.120 9,600 +0.02(+0.95%)
Jun 20, 2019 2.100 2.150 2.050 2.100 17,401 +0.00(+0.00%)
Jun 19, 2019 2.100 2.180 2.060 2.100 15,676 -0.01(-0.47%)
Jun 18, 2019 2.090 2.125 2.024 2.110 24,498 +0.01(+0.48%)
Jun 17, 2019 2.050 2.160 1.880 2.100 21,519 -0.01(-0.47%)
Jun 14, 2019 2.189 2.250 2.051 2.110 25,500 +0.00(+0.00%)
Jun 13, 2019 2.250 2.380 2.110 2.110 47,140 -0.11(-4.95%)
Jun 12, 2019 2.240 2.300 2.140 2.220 28,947 +0.02(+0.91%)
Jun 11, 2019 2.120 2.221 2.040 2.200 27,486 +0.11(+5.26%)
Jun 10, 2019 2.120 2.120 2.030 2.090 19,897 -0.01(-0.48%)
Jun 07, 2019 2.150 2.150 2.030 2.100 17,200 -0.05(-2.33%)
Jun 06, 2019 2.080 2.179 2.040 2.150 17,843 +0.10(+4.88%)
Jun 05, 2019 2.050 2.130 2.040 2.050 7,896 -0.03(-1.44%)
Jun 04, 2019 2.140 2.140 2.040 2.080 10,922 +0.04(+1.96%)
Jun 03, 2019 2.070 2.140 2.000 2.040 30,925 -0.06(-2.86%)
May 31, 2019 2.250 2.250 2.100 2.100 34,400 -0.18(-7.89%)
May 30, 2019 2.350 2.350 2.240 2.280 22,645 -0.04(-1.72%)
May 29, 2019 2.080 2.490 2.050 2.320 42,744 +0.20(+9.43%)
May 28, 2019 1.900 2.150 1.890 2.120 72,259 +0.21(+10.99%)
May 24, 2019 1.970 1.980 1.880 1.910 12,600 -0.01(-0.52%)
May 23, 2019 1.960 2.000 1.910 1.920 33,790 -0.11(-5.42%)
May 22, 2019 2.040 2.080 1.980 2.030 13,579 +0.01(+0.50%)
May 21, 2019 2.020 2.160 1.990 2.020 69,260 -0.02(-0.98%)
May 20, 2019 2.080 2.170 1.970 2.040 20,660 -0.03(-1.45%)
May 17, 2019 2.060 2.110 2.060 2.070 5,100 +0.01(+0.49%)
May 16, 2019 2.100 2.133 2.030 2.060 8,696 -0.06(-2.83%)
May 15, 2019 2.040 2.169 2.000 2.120 19,998 +0.05(+2.42%)
May 14, 2019 2.060 2.100 2.020 2.070 6,906 +0.06(+2.85%)
May 13, 2019 2.060 2.110 1.960 2.013 20,760 -0.06(-2.77%)
May 10, 2019 1.950 2.119 1.900 2.070 37,400 +0.17(+8.95%)
May 09, 2019 2.070 2.110 1.900 1.900 48,749 -0.18(-8.65%)
May 08, 2019 2.074 2.140 2.070 2.080 5,960 -0.01(-0.48%)
May 07, 2019 2.080 2.179 2.050 2.090 5,445 +0.01(+0.48%)
May 06, 2019 2.080 2.151 2.050 2.080 40,103 -0.02(-0.95%)
May 03, 2019 2.140 2.140 2.020 2.100 57,100 +0.14(+7.14%)
May 02, 2019 1.910 2.010 1.850 1.960 100,713 +0.02(+1.03%)
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.