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 (%)
Aug 31, 2018 2.370 2.370 2.370 0 -0.03(-1.25%)
Aug 30, 2018 2.380 2.400 2.300 2.400 38,886 +0.06(+2.56%)
Aug 29, 2018 2.260 2.460 2.250 2.340 266,655 +0.12(+5.41%)
Aug 28, 2018 2.150 2.220 2.050 2.220 191,864 +0.14(+6.73%)
Aug 27, 2018 2.040 2.180 2.040 2.080 263,081 +0.04(+1.96%)
Aug 24, 2018 2.150 2.150 1.930 2.040 212,700 -0.07(-3.32%)
Aug 23, 2018 2.100 2.130 2.001 2.110 125,493 -0.02(-0.94%)
Aug 22, 2018 2.020 2.150 1.970 2.130 243,845 +0.17(+8.67%)
Aug 21, 2018 1.920 2.100 1.850 1.960 220,270 +0.08(+4.26%)
Aug 20, 2018 1.750 1.980 1.684 1.880 183,221 +0.16(+9.30%)
Aug 17, 2018 1.890 1.890 1.630 1.720 151,800 -0.15(-8.02%)
Aug 16, 2018 1.920 2.040 1.800 1.870 183,018 -0.02(-1.06%)
Aug 15, 2018 1.880 2.040 1.840 1.890 117,394 +0.00(+0.00%)
Aug 14, 2018 2.100 2.100 1.820 1.890 203,791 -0.15(-7.35%)
Aug 13, 2018 2.080 2.240 2.010 2.040 134,590 -0.08(-3.77%)
Aug 10, 2018 2.100 2.240 2.080 2.120 180,000 +0.02(+0.95%)
Aug 09, 2018 2.110 2.250 2.020 2.100 175,136 -0.02(-0.94%)
Aug 08, 2018 2.140 2.180 2.030 2.120 181,057 +0.04(+1.92%)
Aug 07, 2018 2.290 2.290 2.020 2.080 289,237 -0.15(-6.73%)
Aug 06, 2018 2.240 2.300 2.160 2.230 129,368 +0.01(+0.45%)
Aug 03, 2018 2.160 2.260 2.060 2.220 149,900 +0.03(+1.37%)
Aug 02, 2018 2.020 2.290 1.961 2.190 502,850 +0.16(+7.88%)
Aug 01, 2018 2.340 2.390 2.010 2.030 524,756 -0.32(-13.62%)
Jul 31, 2018 2.340 2.390 2.220 2.350 333,462 +0.01(+0.43%)
Jul 30, 2018 2.600 2.600 2.320 2.340 400,269 -0.20(-7.87%)
Jul 27, 2018 2.520 2.650 2.200 2.540 663,300 +0.04(+1.60%)
Jul 26, 2018 2.250 2.570 2.180 2.500 686,477 +0.23(+10.13%)
Jul 25, 2018 2.230 2.450 2.120 2.270 709,557 +0.04(+1.79%)
Jul 24, 2018 2.460 2.500 2.220 2.230 617,964 -0.22(-8.98%)
Jul 23, 2018 2.580 2.730 2.380 2.450 698,135 -0.12(-4.67%)
Jul 20, 2018 2.730 2.827 2.500 2.570 1,183,610 -0.12(-4.46%)
Jul 19, 2018 2.570 3.240 2.380 2.690 7,029,318 +0.05(+1.89%)
Jul 18, 2018 2.350 2.940 2.260 2.640 3,958,135 +0.16(+6.45%)
Jul 17, 2018 1.880 3.430 1.760 2.480 23,206,896 +0.58(+30.53%)
Jul 16, 2018 1.500 1.940 1.480 1.900 2,030,286 +0.40(+26.67%)
Jul 13, 2018 1.530 1.720 1.470 1.500 538,652 -0.06(-3.85%)
Jul 12, 2018 1.540 1.610 1.450 1.560 399,261 +0.07(+4.70%)
Jul 11, 2018 1.620 1.636 1.390 1.490 760,787 -0.18(-10.78%)
Jul 10, 2018 1.670 2.060 1.588 1.670 2,100,881 +0.01(+0.60%)
Jul 09, 2018 1.830 1.835 1.500 1.660 947,603 -0.16(-8.79%)
Jul 06, 2018 2.090 2.100 1.820 1.820 809,063 -0.32(-14.95%)
Jul 05, 2018 2.060 2.300 1.960 2.140 972,771 +0.10(+4.90%)
Jul 03, 2018 2.040 2.040 2.040 0 -0.28(-12.07%)
Jul 02, 2018 2.900 3.030 2.160 2.320 5,322,019 +0.05(+2.20%)
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%)
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.