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 (%)
Sep 29, 2017 0.5798 0.5933 0.5579 0.5900 55,470 +0.01(+1.74%)
Sep 28, 2017 0.5608 0.5900 0.5608 0.5799 47,305 +0.02(+3.41%)
Sep 27, 2017 0.5608 0.5710 0.5608 0.5608 19,259 -0.01(-1.60%)
Sep 26, 2017 0.5710 0.5780 0.5500 0.5699 17,927 +0.01(+1.77%)
Sep 25, 2017 0.5500 0.5900 0.5500 0.5600 19,603 -0.00(-0.53%)
Sep 22, 2017 0.5691 0.5773 0.5598 0.5630 20,310 -0.01(-2.54%)
Sep 21, 2017 0.5600 0.5800 0.5600 0.5777 22,367 +0.00(+0.43%)
Sep 20, 2017 0.5620 0.5881 0.5600 0.5752 70,448 -0.00(-0.81%)
Sep 19, 2017 0.6100 0.6100 0.5550 0.5799 53,629 +0.01(+1.74%)
Sep 18, 2017 0.5583 0.6106 0.5518 0.5700 66,224 +0.01(+2.10%)
Sep 15, 2017 0.5710 0.5801 0.5583 0.5583 67,589 -0.03(-4.48%)
Sep 14, 2017 0.6166 0.6166 0.5511 0.5845 94,576 -0.03(-5.21%)
Sep 13, 2017 0.6051 0.6350 0.6000 0.6166 76,457 +0.01(+1.92%)
Sep 12, 2017 0.6498 0.6498 0.5920 0.6050 82,301 -0.03(-5.32%)
Sep 11, 2017 0.6750 0.6799 0.6100 0.6390 136,895 -0.04(-6.03%)
Sep 08, 2017 0.6900 0.7100 0.6320 0.6800 145,096 +0.01(+1.78%)
Sep 07, 2017 0.6877 0.8000 0.6311 0.6681 900,378 +0.01(+2.00%)
Sep 06, 2017 0.6930 0.6930 0.6316 0.6550 38,937 -0.01(-0.76%)
Sep 05, 2017 0.6961 0.6961 0.6400 0.6600 29,500 -0.00(-0.45%)
Sep 01, 2017 0.6700 0.6950 0.6630 0.6630 115,227 +0.00(+0.15%)
Aug 31, 2017 0.6500 0.6799 0.6303 0.6620 195,300 +0.03(+4.78%)
Aug 30, 2017 0.6400 0.6600 0.6289 0.6318 48,171 -0.01(-1.89%)
Aug 29, 2017 0.6300 0.6645 0.6300 0.6440 115,086 +0.01(+2.16%)
Aug 28, 2017 0.6590 0.6699 0.6300 0.6304 64,967 +0.00(+0.43%)
Aug 25, 2017 0.6690 0.7344 0.6201 0.6277 355,342 -0.05(-7.65%)
Aug 24, 2017 0.6100 0.6898 0.6100 0.6797 150,875 +0.07(+11.39%)
Aug 23, 2017 0.6410 0.6497 0.6102 0.6102 31,763 -0.01(-1.58%)
Aug 22, 2017 0.6749 0.6749 0.6200 0.6200 90,414 -0.04(-6.06%)
Aug 21, 2017 0.7400 0.7400 0.6500 0.6600 108,928 -0.07(-9.59%)
Aug 18, 2017 0.7000 0.7400 0.6355 0.7300 330,227 +0.07(+10.61%)
Aug 17, 2017 0.6300 0.6999 0.6270 0.6600 316,059 +0.03(+5.26%)
Aug 16, 2017 0.6280 0.6500 0.6270 0.6270 36,235 -0.00(-0.16%)
Aug 15, 2017 0.6270 0.6281 0.6270 0.6280 8,250 +0.00(+0.00%)
Aug 14, 2017 0.6520 0.6520 0.6270 0.6280 22,838 -0.01(-1.57%)
Aug 11, 2017 0.6380 0.6542 0.6380 0.6380 13,087 +0.00(+0.00%)
Aug 10, 2017 0.6411 0.6589 0.6379 0.6380 23,772 -0.02(-3.17%)
Aug 09, 2017 0.6550 0.6599 0.6401 0.6589 18,493 +0.02(+2.94%)
Aug 08, 2017 0.6380 0.6540 0.6380 0.6401 11,753 -0.00(-0.57%)
Aug 07, 2017 0.6380 0.6469 0.6380 0.6438 40,253 +0.01(+1.23%)
Aug 04, 2017 0.6500 0.6500 0.6360 0.6360 30,482 +0.00(+0.00%)
Aug 03, 2017 0.6550 0.6550 0.6360 0.6360 65,626 -0.00(-0.63%)
Aug 02, 2017 0.6550 0.6550 0.6380 0.6400 46,826 -0.01(-1.51%)
Aug 01, 2017 0.6410 0.6500 0.6380 0.6498 48,042 +0.00(+0.74%)
Jul 31, 2017 0.6480 0.6543 0.6410 0.6450 49,040 -0.00(-0.15%)
Jul 28, 2017 0.6999 0.6999 0.6410 0.6460 78,973 -0.02(-3.22%)
Jul 27, 2017 0.6700 0.7200 0.6419 0.6675 147,136 +0.01(+1.17%)
Jul 26, 2017 0.6800 0.6800 0.6500 0.6598 30,743 +0.02(+3.09%)
Jul 25, 2017 0.6400 0.6900 0.6370 0.6400 105,394 +0.00(+0.63%)
Jul 24, 2017 0.6600 0.6600 0.6350 0.6360 48,734 -0.00(-0.31%)
Jul 21, 2017 0.6410 0.6800 0.6335 0.6380 61,206 -0.01(-2.27%)
Jul 20, 2017 0.6646 0.6896 0.6330 0.6528 67,943 +0.02(+3.13%)
Jul 19, 2017 0.7900 0.9076 0.6300 0.6330 1,015,233 -0.02(-3.75%)
Jul 18, 2017 0.6600 0.6600 0.6345 0.6577 50,672 +0.01(+1.63%)
Jul 17, 2017 0.6510 0.6667 0.6330 0.6471 43,445 -0.01(-1.95%)
Jul 14, 2017 0.6624 0.6624 0.6310 0.6600 22,174 +0.02(+3.61%)
Jul 13, 2017 0.6380 0.6666 0.6313 0.6370 25,982 -0.01(-2.18%)
Jul 12, 2017 0.6310 0.6800 0.6310 0.6512 76,896 +0.01(+2.23%)
Jul 11, 2017 0.6150 0.6700 0.6150 0.6370 73,104 +0.02(+2.73%)
Jul 10, 2017 0.6398 0.6500 0.6060 0.6201 71,466 +0.00(+0.02%)
Jul 07, 2017 0.6510 0.6510 0.6000 0.6200 143,422 -0.05(-7.46%)
Jul 06, 2017 0.6060 0.8900 0.6060 0.6700 812,696 +0.06(+10.27%)
Jul 05, 2017 0.6200 0.6300 0.6039 0.6076 45,044 -0.01(-2.00%)
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.