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 30, 2019 1.490 1.540 1.470 1.480 12,674 -0.03(-1.99%)
Sep 27, 2019 1.520 1.550 1.500 1.510 37,600 +0.00(+0.00%)
Sep 26, 2019 1.500 1.600 1.490 1.510 40,774 -0.02(-1.31%)
Sep 25, 2019 1.490 1.570 1.490 1.530 12,322 -0.04(-2.55%)
Sep 24, 2019 1.620 1.635 1.560 1.570 26,713 -0.06(-3.68%)
Sep 23, 2019 1.690 1.746 1.590 1.630 16,600 -0.03(-1.81%)
Sep 20, 2019 1.760 1.790 1.619 1.660 49,400 -0.08(-4.60%)
Sep 19, 2019 1.700 1.800 1.662 1.740 75,156 +0.13(+8.07%)
Sep 18, 2019 1.640 1.680 1.550 1.610 31,808 +0.08(+5.23%)
Sep 17, 2019 1.650 1.810 1.480 1.530 105,295 -0.11(-6.71%)
Sep 16, 2019 1.660 1.880 1.570 1.640 109,884 +0.14(+9.22%)
Sep 13, 2019 1.450 1.530 1.450 1.502 31,600 +0.04(+2.85%)
Sep 12, 2019 1.510 1.520 1.450 1.460 12,487 -0.05(-3.31%)
Sep 11, 2019 1.560 1.583 1.500 1.510 23,220 -0.06(-3.82%)
Sep 10, 2019 1.530 1.570 1.457 1.570 11,069 +0.04(+2.61%)
Sep 09, 2019 1.420 1.550 1.340 1.530 12,565 +0.04(+2.68%)
Sep 06, 2019 1.500 1.543 1.480 1.490 21,300 -0.01(-0.67%)
Sep 05, 2019 1.260 1.590 1.260 1.500 69,233 +0.28(+22.95%)
Sep 04, 2019 1.500 1.508 1.220 1.220 9,447 -0.28(-18.92%)
Sep 03, 2019 1.540 1.581 1.450 1.505 22,971 -0.06(-3.55%)
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%)
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.