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

Pedevco Corp (NY: PED )

0.9700 -0.0047 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 26, 2024 0.9800 0.9830 0.9406 0.9700 46,657 -0.00(-0.48%)
Apr 25, 2024 1.000 1.000 0.9400 0.9747 72,678 +0.00(+0.49%)
Apr 24, 2024 0.9432 1.020 0.9300 0.9699 276,678 +0.04(+4.28%)
Apr 23, 2024 0.9210 0.9495 0.9160 0.9301 171,793 -0.02(-2.04%)
Apr 22, 2024 1.000 1.050 0.9288 0.9495 200,306 -0.08(-7.82%)
Apr 19, 2024 0.9500 1.040 0.9350 1.030 387,688 +0.10(+10.75%)
Apr 18, 2024 0.9100 0.9316 0.8700 0.9300 100,961 +0.05(+5.08%)
Apr 17, 2024 0.8500 0.8900 0.8267 0.8850 157,887 +0.05(+5.36%)
Apr 16, 2024 0.8500 0.8700 0.8400 0.8400 85,429 +0.00(+0.00%)
Apr 15, 2024 0.9189 0.9189 0.8400 0.8400 516,472 -0.05(-5.10%)
Apr 12, 2024 0.8010 0.9500 0.8002 0.8851 977,328 +0.09(+11.33%)
Apr 11, 2024 0.8000 0.8200 0.7910 0.7950 24,039 -0.01(-0.75%)
Apr 10, 2024 0.8050 0.8300 0.8000 0.8010 29,087 -0.00(-0.50%)
Apr 09, 2024 0.7920 0.8360 0.7920 0.8050 58,544 +0.01(+0.63%)
Apr 08, 2024 0.8030 0.8408 0.7910 0.8000 86,713 -0.02(-2.12%)
Apr 05, 2024 0.8200 0.8400 0.7910 0.8173 107,317 +0.01(+0.90%)
Apr 04, 2024 0.8310 0.8310 0.7801 0.8100 149,799 -0.03(-3.34%)
Apr 03, 2024 0.8520 0.8598 0.8300 0.8380 34,593 -0.01(-1.25%)
Apr 02, 2024 0.8495 0.8600 0.8200 0.8486 229,671 +0.01(+1.40%)
Apr 01, 2024 0.8280 0.8500 0.7801 0.8369 160,364 +0.03(+4.34%)
Mar 28, 2024 0.7837 0.8248 0.7800 0.8021 67,754 +0.00(+0.14%)
Mar 27, 2024 0.7600 0.8150 0.7600 0.8010 109,215 +0.04(+5.39%)
Mar 26, 2024 0.7839 0.8106 0.7600 0.7600 54,567 +0.00(+0.00%)
Mar 25, 2024 0.8034 0.8500 0.7203 0.7600 276,996 -0.07(-8.32%)
Mar 22, 2024 0.8000 0.8299 0.8000 0.8290 47,752 +0.01(+1.72%)
Mar 21, 2024 0.8200 0.8355 0.8150 0.8150 73,948 +0.00(+0.60%)
Mar 20, 2024 0.8500 0.8598 0.8100 0.8101 160,497 -0.05(-5.80%)
Mar 19, 2024 0.8100 0.8600 0.8100 0.8600 328,509 +0.04(+4.50%)
Mar 18, 2024 0.7800 0.8230 0.7614 0.8230 163,082 +0.04(+4.47%)
Mar 15, 2024 0.7700 0.7900 0.7695 0.7878 47,362 -0.00(-0.28%)
Mar 14, 2024 0.7326 0.7900 0.7301 0.7900 152,858 +0.04(+5.76%)
Mar 13, 2024 0.7050 0.7470 0.6951 0.7470 181,473 +0.05(+7.65%)
Mar 12, 2024 0.7049 0.7164 0.6939 0.6939 29,911 -0.01(-0.87%)
Mar 11, 2024 0.6936 0.7075 0.6936 0.7000 31,481 +0.01(+0.92%)
Mar 08, 2024 0.6820 0.7048 0.6820 0.6936 61,664 +0.00(+0.51%)
Mar 07, 2024 0.6900 0.7100 0.6800 0.6901 43,104 +0.00(+0.01%)
Mar 06, 2024 0.7300 0.7300 0.6801 0.6900 62,626 -0.03(-4.71%)
Mar 05, 2024 0.7060 0.7260 0.6500 0.7241 139,011 +0.00(+0.65%)
Mar 04, 2024 0.7300 0.7302 0.7018 0.7194 115,087 -0.00(-0.10%)
Mar 01, 2024 0.7200 0.7350 0.7101 0.7201 26,515 +0.02(+3.33%)
Feb 29, 2024 0.7201 0.7422 0.6555 0.6969 109,821 -0.03(-3.73%)
Feb 28, 2024 0.7599 0.7599 0.7116 0.7239 63,109 -0.00(-0.17%)
Feb 27, 2024 0.7201 0.7303 0.6992 0.7251 85,480 +0.00(+0.19%)
Feb 26, 2024 0.7390 0.7400 0.7200 0.7237 28,319 -0.01(-0.86%)
Feb 23, 2024 0.7230 0.7300 0.7108 0.7300 114,361 +0.01(+1.39%)
Feb 22, 2024 0.7700 0.7800 0.7200 0.7200 78,378 -0.04(-5.73%)
Feb 21, 2024 0.7499 0.7642 0.7303 0.7638 39,611 +0.02(+2.62%)
Feb 20, 2024 0.7500 0.7500 0.7400 0.7443 25,888 +0.01(+1.93%)
Feb 16, 2024 0.7400 0.7489 0.7300 0.7302 32,017 +0.00(+0.62%)
Feb 15, 2024 0.7090 0.7399 0.7090 0.7257 26,350 -0.01(-1.88%)
Feb 14, 2024 0.7190 0.7399 0.6900 0.7396 187,732 +0.04(+6.43%)
Feb 13, 2024 0.7200 0.7350 0.6946 0.6949 25,910 -0.02(-3.18%)
Feb 12, 2024 0.7419 0.7459 0.7177 0.7177 52,395 -0.02(-2.62%)
Feb 09, 2024 0.7500 0.7500 0.7243 0.7370 139,970 +0.03(+4.91%)
Feb 08, 2024 0.6910 0.7354 0.6910 0.7025 61,143 -0.01(-1.75%)
Feb 07, 2024 0.7329 0.7399 0.7040 0.7150 53,950 -0.02(-2.05%)
Feb 06, 2024 0.6700 0.7398 0.6700 0.7300 240,802 +0.05(+6.73%)
Feb 05, 2024 0.7000 0.7100 0.6641 0.6840 48,236 -0.01(-0.87%)
Feb 02, 2024 0.6900 0.7000 0.6700 0.6900 39,089 +0.00(+0.44%)
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.