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

Pedevco Corp (NY: PED )

0.8800 -0.0199 (-2.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2020 1.510 1.510 1.510 4,903,966 +0.26(+20.80%)
Dec 30, 2020 1.120 1.290 1.120 1.250 4,903,966 +0.12(+10.62%)
Dec 29, 2020 1.270 1.270 1.120 1.130 136,227 -0.07(-5.83%)
Dec 28, 2020 1.170 1.230 1.160 1.200 188,303 -0.02(-1.64%)
Dec 24, 2020 1.130 1.290 1.125 1.220 377,200 +0.08(+7.02%)
Dec 23, 2020 1.160 1.200 1.110 1.140 113,954 -0.02(-1.72%)
Dec 22, 2020 1.170 1.190 1.150 1.160 79,932 +0.01(+0.87%)
Dec 21, 2020 1.220 1.220 1.140 1.150 68,535 -0.02(-1.71%)
Dec 18, 2020 1.140 1.200 1.140 1.170 92,600 +0.02(+1.74%)
Dec 17, 2020 1.140 1.170 1.140 1.150 44,601 +0.03(+2.68%)
Dec 16, 2020 1.160 1.160 1.110 1.120 77,179 -0.04(-3.45%)
Dec 15, 2020 1.160 1.170 1.160 1.160 49,480 +0.00(+0.00%)
Dec 14, 2020 1.200 1.220 1.130 1.160 314,489 -0.08(-6.45%)
Dec 11, 2020 1.250 1.250 1.190 1.240 86,200 +0.02(+1.64%)
Dec 10, 2020 1.230 1.300 1.190 1.220 188,358 -0.02(-1.61%)
Dec 09, 2020 1.340 1.350 1.220 1.240 206,012 -0.11(-8.15%)
Dec 08, 2020 1.340 1.380 1.300 1.350 359,351 +0.02(+1.50%)
Dec 07, 2020 1.350 1.351 1.310 1.330 71,461 -0.01(-0.75%)
Dec 04, 2020 1.330 1.350 1.330 1.340 93,100 +0.00(+0.00%)
Dec 03, 2020 1.350 1.360 1.330 1.340 144,151 -0.02(-1.47%)
Dec 02, 2020 1.330 1.380 1.330 1.360 117,491 +0.02(+1.49%)
Dec 01, 2020 1.340 1.370 1.330 1.340 74,969 -0.01(-0.74%)
Nov 30, 2020 1.390 1.390 1.329 1.350 60,320 -0.02(-1.46%)
Nov 27, 2020 1.390 1.410 1.320 1.370 127,400 -0.03(-2.14%)
Nov 25, 2020 1.430 1.440 1.390 1.400 112,600 -0.03(-2.10%)
Nov 24, 2020 1.430 1.500 1.360 1.430 595,608 +0.07(+5.15%)
Nov 23, 2020 1.330 1.400 1.300 1.360 268,130 +0.04(+3.03%)
Nov 20, 2020 1.370 1.400 1.300 1.320 132,700 -0.05(-3.65%)
Nov 19, 2020 1.380 1.410 1.320 1.370 162,556 +0.02(+1.48%)
Nov 18, 2020 1.470 1.470 1.340 1.350 123,023 +0.03(+2.27%)
Nov 17, 2020 1.340 1.380 1.320 1.320 367,619 -0.09(-6.38%)
Nov 16, 2020 1.420 1.470 1.370 1.410 225,160 +0.00(+0.36%)
Nov 13, 2020 1.410 1.442 1.349 1.405 198,600 -0.01(-1.06%)
Nov 12, 2020 1.530 1.530 1.410 1.420 223,646 -0.11(-7.19%)
Nov 11, 2020 1.540 1.580 1.500 1.530 192,080 +0.00(+0.00%)
Nov 10, 2020 1.530 1.670 1.530 1.530 460,095 -0.01(-0.65%)
Nov 09, 2020 1.490 1.710 1.470 1.540 944,613 +0.04(+2.67%)
Nov 06, 2020 1.430 1.500 1.400 1.500 133,900 +0.00(+0.00%)
Nov 05, 2020 1.450 1.530 1.430 1.500 152,134 +0.02(+1.35%)
Nov 04, 2020 1.520 1.520 1.450 1.480 111,616 -0.11(-6.92%)
Nov 03, 2020 1.500 1.605 1.467 1.590 150,448 +0.08(+5.30%)
Nov 02, 2020 1.470 1.510 1.400 1.510 60,569 +0.03(+2.03%)
Oct 30, 2020 1.450 1.510 1.400 1.480 132,700 -0.03(-1.99%)
Oct 29, 2020 1.500 1.530 1.450 1.510 108,827 -0.04(-2.58%)
Oct 28, 2020 1.610 1.640 1.485 1.550 421,777 -0.11(-6.63%)
Oct 27, 2020 1.720 1.730 1.630 1.660 255,407 -0.07(-4.05%)
Oct 26, 2020 1.620 1.730 1.600 1.730 703,280 +0.07(+4.22%)
Oct 23, 2020 1.680 1.750 1.580 1.660 217,100 -0.03(-1.78%)
Oct 22, 2020 1.670 1.770 1.620 1.690 200,600 -0.01(-0.59%)
Oct 21, 2020 1.620 1.870 1.620 1.700 702,384 +0.05(+3.03%)
Oct 20, 2020 1.630 1.685 1.550 1.650 144,293 +0.00(+0.00%)
Oct 19, 2020 1.660 1.730 1.620 1.650 305,240 -0.18(-9.84%)
Oct 16, 2020 1.510 1.860 1.510 1.830 936,200 +0.29(+18.83%)
Oct 15, 2020 1.750 1.790 1.480 1.540 838,331 -0.31(-16.76%)
Oct 14, 2020 1.660 1.890 1.660 1.850 1,183,038 +0.05(+2.78%)
Oct 13, 2020 2.500 2.550 1.640 1.800 38,869,336 +0.46(+34.33%)
Oct 12, 2020 1.460 1.500 1.310 1.340 158,685 -0.11(-7.59%)
Oct 09, 2020 1.610 1.660 1.420 1.450 633,000 -0.16(-9.94%)
Oct 08, 2020 1.530 1.750 1.480 1.610 1,061,666 +0.12(+8.05%)
Oct 07, 2020 1.410 1.540 1.410 1.490 164,738 +0.04(+2.76%)
Oct 06, 2020 1.610 1.610 1.440 1.450 157,725 -0.09(-5.84%)
Oct 05, 2020 1.370 1.700 1.370 1.540 256,987 -0.21(-12.00%)
Oct 02, 2020 1.460 1.750 1.350 1.750 429,100 +0.23(+15.13%)
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.