Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pedevco Corp (NY: PED )

0.9871 +0.0030 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 2.100 2.100 2.010 2.010 43,861 -0.06(-2.90%)
Apr 29, 2019 2.000 2.125 2.000 2.070 43,756 +0.08(+4.02%)
Apr 26, 2019 1.970 2.040 1.902 1.990 49,900 +0.04(+2.05%)
Apr 25, 2019 2.150 2.202 1.900 1.950 86,639 -0.23(-10.55%)
Apr 24, 2019 2.400 2.400 2.060 2.180 106,309 -0.26(-10.66%)
Apr 23, 2019 2.510 2.533 2.400 2.440 83,952 -0.07(-2.79%)
Apr 22, 2019 2.530 2.610 2.507 2.510 28,467 -0.07(-2.71%)
Apr 18, 2019 2.670 2.670 2.500 2.580 59,700 -0.11(-4.09%)
Apr 17, 2019 2.760 2.790 2.630 2.690 35,672 -0.06(-2.18%)
Apr 16, 2019 2.670 2.750 2.593 2.750 27,568 +0.08(+3.00%)
Apr 15, 2019 2.620 2.750 2.610 2.670 41,452 +0.06(+2.30%)
Apr 12, 2019 2.610 2.615 2.510 2.610 18,900 +0.02(+0.77%)
Apr 11, 2019 2.560 2.658 2.516 2.590 15,876 +0.00(+0.00%)
Apr 10, 2019 2.510 2.600 2.500 2.590 39,858 +0.09(+3.60%)
Apr 09, 2019 2.650 2.710 2.500 2.500 55,493 -0.20(-7.41%)
Apr 08, 2019 2.650 2.900 2.650 2.700 126,872 +0.03(+1.12%)
Apr 05, 2019 2.800 2.800 2.650 2.670 125,900 -0.09(-3.26%)
Apr 04, 2019 2.680 2.780 2.640 2.760 41,950 +0.06(+2.22%)
Apr 03, 2019 2.660 2.700 2.560 2.700 61,989 +0.01(+0.37%)
Apr 02, 2019 2.630 2.750 2.550 2.690 72,460 +0.05(+1.89%)
Apr 01, 2019 2.810 2.810 2.500 2.640 141,333 -0.14(-5.04%)
Mar 29, 2019 2.660 2.830 2.610 2.780 267,500 +0.18(+6.92%)
Mar 28, 2019 2.490 2.600 2.490 2.600 29,971 +0.06(+2.36%)
Mar 27, 2019 2.650 2.650 2.419 2.540 32,089 -0.07(-2.68%)
Mar 26, 2019 2.600 2.630 2.400 2.610 32,390 +0.01(+0.38%)
Mar 25, 2019 2.490 2.618 2.490 2.600 30,384 +0.11(+4.42%)
Mar 22, 2019 2.590 2.640 2.410 2.490 16,000 -0.10(-3.86%)
Mar 21, 2019 2.520 2.684 2.520 2.590 64,387 +0.08(+3.19%)
Mar 20, 2019 2.570 2.570 2.400 2.510 48,272 -0.02(-0.79%)
Mar 19, 2019 2.750 2.800 2.400 2.530 145,805 -0.14(-5.24%)
Mar 18, 2019 2.450 2.700 2.410 2.670 93,688 +0.20(+8.10%)
Mar 15, 2019 2.470 2.530 2.400 2.470 45,200 +0.02(+0.82%)
Mar 14, 2019 2.320 2.605 2.244 2.450 69,967 +0.21(+9.37%)
Mar 13, 2019 2.300 2.350 2.170 2.240 36,743 -0.03(-1.32%)
Mar 12, 2019 2.360 2.360 2.180 2.270 78,744 +0.02(+0.89%)
Mar 11, 2019 2.700 2.900 1.970 2.250 355,433 -0.25(-10.00%)
Mar 08, 2019 2.310 2.700 2.130 2.500 241,700 +0.28(+12.61%)
Mar 07, 2019 2.040 2.250 1.980 2.220 145,321 +0.17(+8.29%)
Mar 06, 2019 2.060 2.100 1.900 2.050 70,466 +0.01(+0.49%)
Mar 05, 2019 2.000 2.400 1.910 2.040 374,158 +0.13(+6.81%)
Mar 04, 2019 1.960 1.970 1.830 1.910 40,068 -0.03(-1.55%)
Mar 01, 2019 1.870 1.950 1.840 1.940 22,900 +0.06(+3.19%)
Feb 28, 2019 1.970 1.970 1.780 1.880 102,598 -0.10(-5.05%)
Feb 27, 2019 1.960 2.000 1.900 1.980 50,309 +0.02(+1.02%)
Feb 26, 2019 1.980 2.000 1.730 1.960 81,136 +0.00(+0.00%)
Feb 25, 2019 2.000 2.160 1.920 1.960 177,752 +0.01(+0.51%)
Feb 22, 2019 2.170 2.480 1.720 1.950 464,000 -0.15(-7.14%)
Feb 21, 2019 1.950 2.120 1.880 2.100 151,168 +0.22(+11.70%)
Feb 20, 2019 1.780 1.940 1.720 1.880 146,170 +0.07(+3.87%)
Feb 19, 2019 1.770 1.890 1.650 1.810 340,136 +0.15(+9.04%)
Feb 15, 2019 1.550 1.900 1.540 1.660 536,300 +0.14(+9.21%)
Feb 14, 2019 1.480 1.600 1.480 1.520 34,453 +0.00(+0.00%)
Feb 13, 2019 1.400 1.600 1.390 1.520 114,151 +0.14(+10.14%)
Feb 12, 2019 1.420 1.450 1.370 1.380 39,173 +0.02(+1.47%)
Feb 11, 2019 1.370 1.400 1.300 1.360 64,238 -0.01(-0.73%)
Feb 08, 2019 1.400 1.400 1.350 1.370 8,900 -0.03(-2.14%)
Feb 07, 2019 1.370 1.400 1.300 1.400 60,799 +0.02(+1.44%)
Feb 06, 2019 1.410 1.410 1.360 1.380 42,950 -0.03(-2.12%)
Feb 05, 2019 1.410 1.450 1.360 1.410 17,165 -0.01(-0.70%)
Feb 04, 2019 1.430 1.490 1.351 1.420 58,559 +0.00(+0.00%)
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.