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: 4:10 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, 2020 1.260 1.510 1.260 1.490 1,088,230 -0.05(-3.25%)
Sep 29, 2020 1.760 2.330 1.370 1.540 18,394,760 +0.32(+26.23%)
Sep 28, 2020 1.120 1.230 1.030 1.220 373,450 +0.08(+7.02%)
Sep 25, 2020 1.030 1.150 1.025 1.140 153,400 +0.12(+11.62%)
Sep 24, 2020 1.060 1.100 1.020 1.021 86,290 -0.04(-3.65%)
Sep 23, 2020 1.000 1.120 1.000 1.060 173,927 +0.04(+3.92%)
Sep 22, 2020 1.060 1.060 1.000 1.020 118,641 -0.07(-6.42%)
Sep 21, 2020 1.170 1.170 1.060 1.090 142,508 -0.10(-8.40%)
Sep 18, 2020 1.260 1.300 1.100 1.190 703,700 -0.12(-9.16%)
Sep 17, 2020 1.050 1.450 1.020 1.310 3,374,160 +0.28(+27.18%)
Sep 16, 2020 0.9600 1.080 0.9600 1.030 260,817 +0.04(+4.55%)
Sep 15, 2020 1.010 1.020 0.9700 0.9852 85,836 -0.00(-0.02%)
Sep 14, 2020 0.9600 1.020 0.9600 0.9854 54,238 +0.02(+2.59%)
Sep 11, 2020 0.9900 0.9950 0.9603 0.9605 94,200 -0.02(-1.99%)
Sep 10, 2020 1.000 1.040 0.9800 0.9800 66,797 -0.02(-2.00%)
Sep 09, 2020 1.000 1.050 1.000 1.000 69,138 -0.01(-0.99%)
Sep 08, 2020 1.030 1.060 1.000 1.010 120,621 -0.05(-4.72%)
Sep 04, 2020 1.030 1.080 1.000 1.060 193,000 -0.05(-4.50%)
Sep 03, 2020 1.120 1.120 1.080 1.110 240,876 +0.07(+6.73%)
Sep 02, 2020 1.090 1.200 1.040 1.040 298,303 -0.13(-11.11%)
Sep 01, 2020 1.250 1.310 1.100 1.170 839,328 -0.15(-11.36%)
Aug 31, 2020 1.400 1.420 1.240 1.320 790,524 -0.20(-13.16%)
Aug 28, 2020 1.300 1.520 1.160 1.520 7,196,600 -0.59(-27.96%)
Aug 27, 2020 1.500 2.500 1.450 2.110 102,498,864 +1.32(+167.09%)
Aug 26, 2020 0.7800 0.7900 0.7800 0.7900 2,535,807 -0.02(-2.08%)
Aug 25, 2020 0.8088 0.8110 0.7804 0.8068 8,094 +0.03(+3.52%)
Aug 24, 2020 0.7820 0.7970 0.7788 0.7794 4,997 -0.02(-2.58%)
Aug 21, 2020 0.7626 0.8099 0.7626 0.8000 5,800 +0.01(+1.02%)
Aug 20, 2020 0.8200 0.8200 0.7506 0.7919 20,154 -0.01(-1.01%)
Aug 19, 2020 0.7903 0.8191 0.7800 0.8000 23,553 +0.01(+1.24%)
Aug 18, 2020 0.7801 0.8200 0.7700 0.7902 8,407 -0.01(-1.18%)
Aug 17, 2020 0.8300 0.8300 0.7851 0.7996 26,871 -0.02(-1.96%)
Aug 14, 2020 0.8122 0.8400 0.8022 0.8156 10,800 +0.00(+0.49%)
Aug 13, 2020 0.8388 0.8400 0.8075 0.8116 3,385 -0.01(-1.04%)
Aug 12, 2020 0.8166 0.8250 0.8166 0.8201 8,741 -0.00(-0.26%)
Aug 11, 2020 0.8400 0.8400 0.8200 0.8222 20,523 +0.00(+0.11%)
Aug 10, 2020 0.8400 0.8400 0.7999 0.8213 7,600 -0.01(-0.67%)
Aug 07, 2020 0.7975 0.8400 0.7975 0.8268 5,700 +0.01(+0.83%)
Aug 06, 2020 0.7750 0.8500 0.7750 0.8200 8,164 +0.01(+1.21%)
Aug 05, 2020 0.8500 0.8500 0.8100 0.8102 33,520 +0.02(+2.56%)
Aug 04, 2020 0.8266 0.8480 0.7399 0.7900 117,465 -0.05(-6.42%)
Aug 03, 2020 0.8601 0.8601 0.8108 0.8442 20,212 -0.02(-1.93%)
Jul 31, 2020 0.8704 0.8900 0.8600 0.8608 22,300 +0.00(+0.09%)
Jul 30, 2020 0.8700 0.9300 0.8500 0.8600 23,677 -0.05(-5.52%)
Jul 29, 2020 0.9580 0.9760 0.8701 0.9102 13,938 -0.00(-0.24%)
Jul 28, 2020 0.9000 1.030 0.8200 0.9124 99,900 -0.02(-1.89%)
Jul 27, 2020 0.9000 0.9334 0.8621 0.9300 33,634 +0.04(+4.85%)
Jul 24, 2020 0.8700 0.9000 0.8700 0.8870 61,300 +0.02(+2.41%)
Jul 23, 2020 0.8800 0.9000 0.8200 0.8661 23,298 -0.01(-1.58%)
Jul 22, 2020 0.8500 0.9499 0.7930 0.8800 80,924 +0.03(+3.53%)
Jul 21, 2020 0.8000 0.8500 0.7700 0.8500 132,311 +0.08(+10.86%)
Jul 20, 2020 0.7616 0.7880 0.7530 0.7667 18,946 -0.02(-2.08%)
Jul 17, 2020 0.8100 0.8100 0.7616 0.7830 8,200 +0.01(+1.03%)
Jul 16, 2020 0.7700 0.7980 0.7700 0.7750 16,765 -0.00(-0.32%)
Jul 15, 2020 0.7600 0.7888 0.7456 0.7775 39,887 +0.01(+1.24%)
Jul 14, 2020 0.8800 0.8800 0.7401 0.7680 17,560 +0.02(+2.40%)
Jul 13, 2020 0.8000 0.8198 0.7500 0.7500 95,197 -0.07(-8.54%)
Jul 10, 2020 0.8641 0.8641 0.7800 0.8200 39,500 -0.00(-0.36%)
Jul 09, 2020 0.8900 0.8900 0.8210 0.8230 8,145 -0.06(-6.37%)
Jul 08, 2020 0.9077 0.9077 0.8250 0.8790 16,053 +0.01(+1.68%)
Jul 07, 2020 0.8800 0.9102 0.8200 0.8645 18,196 -0.02(-2.13%)
Jul 06, 2020 0.7900 1.000 0.7800 0.8833 208,416 +0.09(+11.81%)
Jul 02, 2020 0.8000 0.8480 0.7900 0.7900 40,000 -0.01(-1.63%)
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.