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, 2022 1.050 1.070 1.010 1.010 305,881 -0.01(-0.98%)
Sep 29, 2022 1.040 1.060 1.020 1.020 265,637 -0.04(-3.77%)
Sep 28, 2022 1.050 1.070 1.020 1.060 203,096 +0.04(+3.92%)
Sep 27, 2022 1.010 1.050 0.9900 1.020 325,977 +0.03(+3.01%)
Sep 26, 2022 0.9700 0.9950 0.9300 0.9902 369,853 +0.08(+8.52%)
Sep 23, 2022 0.9900 0.9932 0.9015 0.9125 613,793 -0.09(-8.75%)
Sep 22, 2022 1.020 1.021 0.9950 1.000 305,026 -0.01(-0.99%)
Sep 21, 2022 1.070 1.070 1.010 1.010 293,109 -0.01(-0.98%)
Sep 20, 2022 1.030 1.040 1.010 1.020 205,355 -0.02(-1.92%)
Sep 19, 2022 1.000 1.050 0.9900 1.040 303,834 +0.04(+4.00%)
Sep 16, 2022 1.040 1.041 1.000 1.000 472,728 -0.04(-3.85%)
Sep 15, 2022 1.080 1.100 1.030 1.040 261,534 -0.03(-2.80%)
Sep 14, 2022 1.090 1.120 1.070 1.070 299,457 +0.00(+0.00%)
Sep 13, 2022 1.100 1.100 1.050 1.070 316,457 -0.02(-1.83%)
Sep 12, 2022 1.120 1.140 1.090 1.090 240,367 -0.02(-1.80%)
Sep 09, 2022 1.110 1.120 1.090 1.110 308,091 +0.02(+1.83%)
Sep 08, 2022 1.100 1.100 1.080 1.090 128,590 -0.01(-0.91%)
Sep 07, 2022 1.100 1.120 1.080 1.100 258,464 +0.00(+0.00%)
Sep 06, 2022 1.120 1.120 1.080 1.100 217,858 +0.01(+0.92%)
Sep 02, 2022 1.120 1.120 1.060 1.090 357,798 +0.03(+2.83%)
Sep 01, 2022 1.110 1.120 1.060 1.060 611,286 -0.06(-5.36%)
Aug 31, 2022 1.130 1.150 1.100 1.120 178,491 -0.01(-0.88%)
Aug 30, 2022 1.160 1.160 1.120 1.130 276,623 -0.05(-4.24%)
Aug 29, 2022 1.140 1.200 1.140 1.180 296,949 +0.04(+3.51%)
Aug 26, 2022 1.160 1.180 1.135 1.140 387,602 -0.03(-2.56%)
Aug 25, 2022 1.190 1.190 1.150 1.170 267,465 -0.01(-0.85%)
Aug 24, 2022 1.180 1.190 1.149 1.180 382,721 +0.01(+0.85%)
Aug 23, 2022 1.130 1.200 1.130 1.170 490,471 +0.04(+3.54%)
Aug 22, 2022 1.140 1.150 1.090 1.130 599,360 -0.03(-2.59%)
Aug 19, 2022 1.160 1.180 1.123 1.160 495,906 -0.03(-2.52%)
Aug 18, 2022 1.150 1.230 1.150 1.190 907,434 +0.04(+3.48%)
Aug 17, 2022 1.150 1.170 1.100 1.150 519,402 +0.02(+1.77%)
Aug 16, 2022 1.220 1.230 1.130 1.130 887,653 -0.10(-8.13%)
Aug 15, 2022 1.210 1.250 1.140 1.230 618,818 -0.01(-0.81%)
Aug 12, 2022 1.160 1.280 1.160 1.240 410,225 +0.07(+5.98%)
Aug 11, 2022 1.160 1.214 1.130 1.170 320,040 -0.01(-0.85%)
Aug 10, 2022 1.160 1.180 1.130 1.180 150,810 +0.03(+2.61%)
Aug 09, 2022 1.160 1.200 1.143 1.150 258,693 -0.01(-0.86%)
Aug 08, 2022 1.140 1.180 1.140 1.160 307,685 +0.00(+0.00%)
Aug 05, 2022 1.120 1.175 1.120 1.160 240,389 +0.06(+5.45%)
Aug 04, 2022 1.110 1.150 1.100 1.100 297,149 -0.04(-3.51%)
Aug 03, 2022 1.170 1.200 1.130 1.140 302,415 -0.06(-5.00%)
Aug 02, 2022 1.200 1.220 1.190 1.200 253,482 -0.01(-0.83%)
Aug 01, 2022 1.240 1.250 1.190 1.210 210,753 -0.05(-3.97%)
Jul 29, 2022 1.230 1.280 1.220 1.260 643,060 +0.05(+4.13%)
Jul 28, 2022 1.160 1.245 1.160 1.210 484,179 +0.04(+3.42%)
Jul 27, 2022 1.130 1.180 1.130 1.170 401,098 +0.04(+3.54%)
Jul 26, 2022 1.140 1.163 1.130 1.130 228,643 -0.01(-0.88%)
Jul 25, 2022 1.110 1.150 1.089 1.140 236,369 +0.05(+4.59%)
Jul 22, 2022 1.080 1.120 1.080 1.090 300,782 +0.00(+0.00%)
Jul 21, 2022 1.120 1.120 1.070 1.090 445,118 -0.04(-3.54%)
Jul 20, 2022 1.140 1.169 1.130 1.130 243,252 -0.02(-1.74%)
Jul 19, 2022 1.120 1.170 1.115 1.150 329,378 +0.02(+1.77%)
Jul 18, 2022 1.120 1.144 1.115 1.130 333,190 +0.05(+4.63%)
Jul 15, 2022 1.090 1.111 1.080 1.080 164,466 -0.01(-0.92%)
Jul 14, 2022 1.080 1.100 1.060 1.090 212,779 -0.01(-0.91%)
Jul 13, 2022 1.100 1.130 1.090 1.100 134,949 -0.01(-0.90%)
Jul 12, 2022 1.120 1.130 1.080 1.110 351,996 -0.03(-2.63%)
Jul 11, 2022 1.170 1.189 1.130 1.140 183,967 -0.05(-4.20%)
Jul 08, 2022 1.190 1.220 1.170 1.190 188,399 +0.01(+0.85%)
Jul 07, 2022 1.110 1.200 1.110 1.180 456,482 +0.07(+6.31%)
Jul 06, 2022 1.110 1.131 1.060 1.110 696,139 -0.01(-0.89%)
Jul 05, 2022 1.170 1.170 1.100 1.120 420,957 -0.05(-4.27%)
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.