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 29, 2022 1.210 1.240 1.155 1.190 354,011 -0.01(-0.83%)
Apr 28, 2022 1.190 1.260 1.160 1.200 864,508 +0.01(+0.84%)
Apr 27, 2022 1.150 1.240 1.110 1.190 662,870 +0.02(+1.71%)
Apr 26, 2022 1.160 1.230 1.130 1.170 543,698 +0.01(+0.86%)
Apr 25, 2022 1.140 1.195 1.080 1.160 521,354 -0.03(-2.52%)
Apr 22, 2022 1.230 1.260 1.170 1.190 475,288 -0.05(-4.03%)
Apr 21, 2022 1.340 1.340 1.230 1.240 380,663 -0.08(-6.06%)
Apr 20, 2022 1.340 1.340 1.270 1.320 263,552 +0.04(+3.13%)
Apr 19, 2022 1.350 1.350 1.260 1.280 388,247 -0.07(-5.19%)
Apr 18, 2022 1.350 1.400 1.310 1.350 940,679 +0.03(+2.27%)
Apr 14, 2022 1.240 1.340 1.210 1.320 693,691 +0.07(+5.60%)
Apr 13, 2022 1.240 1.260 1.180 1.250 426,778 +0.04(+3.31%)
Apr 12, 2022 1.140 1.255 1.140 1.210 845,407 +0.08(+7.08%)
Apr 11, 2022 1.240 1.240 1.080 1.130 2,262,481 -0.15(-11.72%)
Apr 08, 2022 1.230 1.280 1.225 1.280 371,249 +0.05(+4.07%)
Apr 07, 2022 1.250 1.265 1.180 1.230 606,947 -0.03(-2.38%)
Apr 06, 2022 1.310 1.336 1.240 1.260 463,560 -0.04(-3.08%)
Apr 05, 2022 1.350 1.370 1.285 1.300 628,249 -0.04(-2.99%)
Apr 04, 2022 1.380 1.390 1.330 1.340 710,923 -0.05(-3.60%)
Apr 01, 2022 1.340 1.390 1.330 1.390 306,539 +0.04(+2.96%)
Mar 31, 2022 1.370 1.400 1.330 1.350 372,120 -0.03(-2.17%)
Mar 30, 2022 1.400 1.460 1.376 1.380 468,398 -0.03(-2.13%)
Mar 29, 2022 1.350 1.445 1.330 1.410 807,368 +0.01(+0.71%)
Mar 28, 2022 1.480 1.497 1.370 1.400 854,021 -0.15(-9.68%)
Mar 25, 2022 1.440 1.550 1.440 1.550 838,057 +0.10(+6.90%)
Mar 24, 2022 1.500 1.509 1.440 1.450 525,120 -0.02(-1.36%)
Mar 23, 2022 1.530 1.540 1.440 1.470 1,186,097 -0.02(-1.34%)
Mar 22, 2022 1.530 1.540 1.410 1.490 718,515 -0.01(-0.67%)
Mar 21, 2022 1.530 1.563 1.450 1.500 890,102 +0.00(+0.00%)
Mar 18, 2022 1.450 1.500 1.410 1.500 709,576 +0.04(+2.74%)
Mar 17, 2022 1.330 1.480 1.330 1.460 1,741,004 +0.13(+9.77%)
Mar 16, 2022 1.310 1.370 1.280 1.330 904,410 +0.02(+1.53%)
Mar 15, 2022 1.300 1.330 1.190 1.310 1,157,215 -0.02(-1.50%)
Mar 14, 2022 1.550 1.555 1.320 1.330 1,702,553 -0.27(-16.88%)
Mar 11, 2022 1.720 1.720 1.580 1.600 1,324,951 -0.13(-7.51%)
Mar 10, 2022 1.760 1.660 1.730 1,982,121 +0.08(+4.85%)
Mar 09, 2022 1.610 1.750 1.570 1.650 3,558,016 -0.15(-8.33%)
Mar 08, 2022 2.260 2.440 1.550 1.800 14,735,127 -0.22(-10.89%)
Mar 07, 2022 1.710 2.060 1.610 2.020 19,104,644 +0.43(+27.04%)
Mar 04, 2022 1.410 1.600 1.380 1.590 2,476,712 +0.20(+14.39%)
Mar 03, 2022 1.410 1.440 1.350 1.390 596,408 -0.04(-2.80%)
Mar 02, 2022 1.460 1.470 1.370 1.430 358,914 +0.01(+0.70%)
Mar 01, 2022 1.460 1.490 1.400 1.420 629,521 +0.00(+0.00%)
Feb 28, 2022 1.370 1.443 1.370 1.420 516,485 +0.05(+3.65%)
Feb 25, 2022 1.350 1.380 1.300 1.370 513,089 -0.02(-1.44%)
Feb 24, 2022 1.390 1.420 1.330 1.390 1,913,483 +0.07(+5.30%)
Feb 23, 2022 1.320 1.380 1.299 1.320 849,187 +0.03(+2.33%)
Feb 22, 2022 1.350 1.360 1.290 1.290 666,919 -0.01(-0.77%)
Feb 18, 2022 1.300 0 +0.01(+0.78%)
Feb 17, 2022 1.380 1.395 1.270 1.290 470,036 -0.06(-4.44%)
Feb 16, 2022 1.350 1.420 1.330 1.350 558,877 +0.01(+0.75%)
Feb 15, 2022 1.310 1.350 1.292 1.340 359,149 +0.03(+2.29%)
Feb 14, 2022 1.270 1.390 1.250 1.310 1,035,791 +0.01(+0.77%)
Feb 11, 2022 1.220 1.320 1.220 1.300 666,446 +0.08(+6.56%)
Feb 10, 2022 1.210 1.260 1.210 1.220 316,489 -0.01(-0.81%)
Feb 09, 2022 1.190 1.240 1.190 1.230 263,073 +0.05(+4.24%)
Feb 08, 2022 1.240 1.250 1.180 1.180 486,626 -0.08(-6.35%)
Feb 07, 2022 1.210 1.260 1.200 1.260 274,224 +0.05(+4.13%)
Feb 04, 2022 1.250 1.280 1.210 1.210 586,841 +0.00(+0.00%)
Feb 03, 2022 1.210 1.240 1.171 1.210 285,869 -0.03(-2.42%)
Feb 02, 2022 1.220 1.250 1.161 1.240 506,784 +0.02(+1.64%)
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.