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 30, 2019 1.520 1.593 1.500 1.560 9,500 +0.05(+3.31%)
Aug 29, 2019 1.560 1.560 1.500 1.510 13,117 -0.05(-3.21%)
Aug 28, 2019 1.550 1.613 1.490 1.560 29,459 +0.00(+0.00%)
Aug 27, 2019 1.700 1.700 1.530 1.560 7,213 -0.15(-8.77%)
Aug 26, 2019 1.610 1.740 1.460 1.710 41,919 +0.09(+5.56%)
Aug 23, 2019 1.550 1.700 1.550 1.620 37,100 +0.09(+5.88%)
Aug 22, 2019 1.480 1.560 1.480 1.530 6,105 +0.04(+2.68%)
Aug 21, 2019 1.550 1.550 1.380 1.490 30,433 -0.06(-3.87%)
Aug 20, 2019 1.550 1.550 1.490 1.550 155,669 +0.05(+3.33%)
Aug 19, 2019 1.500 1.567 1.427 1.500 57,385 +0.00(+0.00%)
Aug 16, 2019 1.530 1.530 1.421 1.500 132,100 -0.05(-3.23%)
Aug 15, 2019 1.410 1.560 1.210 1.550 78,074 +0.13(+9.15%)
Aug 14, 2019 1.390 1.488 1.300 1.420 61,374 +0.03(+2.16%)
Aug 13, 2019 1.110 1.750 1.110 1.390 388,845 +0.32(+29.91%)
Aug 12, 2019 1.180 1.230 1.050 1.070 4,036 -0.12(-10.08%)
Aug 09, 2019 1.300 1.300 1.120 1.190 23,400 -0.09(-7.03%)
Aug 08, 2019 1.270 1.360 1.250 1.280 23,310 +0.05(+4.07%)
Aug 07, 2019 1.230 1.290 1.230 1.230 24,195 -0.01(-0.81%)
Aug 06, 2019 1.300 1.310 1.210 1.240 24,365 -0.05(-3.88%)
Aug 05, 2019 1.370 1.380 1.210 1.290 56,873 -0.08(-5.84%)
Aug 02, 2019 1.360 1.370 1.280 1.370 29,300 +0.03(+2.24%)
Aug 01, 2019 1.290 1.420 1.290 1.340 25,512 +0.05(+3.88%)
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%)
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.