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

Pedevco Corp (NY: PED )

0.9700 +0.0089 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 08, 2023 0.8915 0.9000 0.8700 0.8721 153,493 -0.03(-3.09%)
May 05, 2023 0.8802 0.9000 0.8672 0.8999 81,844 +0.03(+3.10%)
May 04, 2023 0.8800 0.8900 0.8600 0.8728 117,170 -0.00(-0.02%)
May 03, 2023 0.8700 0.9000 0.8657 0.8730 29,794 +0.00(+0.34%)
May 02, 2023 0.8900 0.9000 0.8600 0.8700 96,648 -0.03(-3.33%)
May 01, 2023 0.8900 0.9149 0.8900 0.9000 46,626 -0.00(-0.01%)
Apr 28, 2023 0.8800 0.9190 0.8800 0.9001 77,564 +0.01(+1.45%)
Apr 27, 2023 0.8800 0.9150 0.8650 0.8872 181,778 -0.02(-1.72%)
Apr 26, 2023 0.8900 0.9027 0.8801 0.9027 59,787 +0.01(+1.43%)
Apr 25, 2023 0.9100 0.9300 0.8800 0.8900 151,082 -0.02(-2.56%)
Apr 24, 2023 0.9300 0.9615 0.9000 0.9134 96,997 -0.01(-1.33%)
Apr 21, 2023 0.9500 0.9500 0.9257 0.9257 25,584 -0.01(-1.30%)
Apr 20, 2023 0.9300 0.9510 0.9250 0.9379 67,287 -0.00(-0.22%)
Apr 19, 2023 0.9800 0.9800 0.9200 0.9400 203,247 -0.02(-2.09%)
Apr 18, 2023 0.9500 0.9900 0.9550 0.9601 63,543 -0.01(-1.12%)
Apr 17, 2023 0.9855 0.9855 0.9650 0.9710 51,726 -0.01(-1.05%)
Apr 14, 2023 1.000 1.010 0.9647 0.9813 49,570 -0.01(-1.35%)
Apr 13, 2023 1.010 1.010 0.9900 0.9947 83,666 -0.02(-1.51%)
Apr 12, 2023 0.9800 1.010 0.9800 1.010 153,054 +0.03(+3.06%)
Apr 11, 2023 0.9600 0.9900 0.9600 0.9800 152,456 +0.01(+0.68%)
Apr 10, 2023 0.9900 1.010 0.9500 0.9734 244,199 -0.05(-4.57%)
Apr 06, 2023 0.9737 1.020 0.9737 1.020 68,109 +0.02(+2.21%)
Apr 05, 2023 1.000 1.020 0.9700 0.9979 157,222 -0.01(-1.20%)
Apr 04, 2023 1.100 1.101 0.9701 1.010 414,152 -0.07(-6.48%)
Apr 03, 2023 1.140 1.190 1.060 1.080 1,856,807 +0.02(+1.89%)
Mar 31, 2023 1.000 1.080 0.9770 1.060 904,832 +0.11(+11.58%)
Mar 30, 2023 0.8700 0.9800 0.8601 0.9500 458,584 +0.08(+9.83%)
Mar 29, 2023 0.9100 0.9366 0.8550 0.8650 265,720 -0.03(-2.86%)
Mar 28, 2023 0.8732 0.9205 0.8700 0.8905 163,648 +0.01(+1.34%)
Mar 27, 2023 0.9100 0.9100 0.8400 0.8787 154,201 +0.01(+1.00%)
Mar 24, 2023 0.8700 0.8853 0.8500 0.8700 84,584 +0.00(+0.00%)
Mar 23, 2023 0.8700 0.9034 0.8682 0.8700 62,497 +0.00(+0.00%)
Mar 22, 2023 0.8500 0.8893 0.8510 0.8700 38,521 +0.02(+2.67%)
Mar 21, 2023 0.8500 0.8853 0.8402 0.8474 118,492 +0.00(+0.52%)
Mar 20, 2023 0.8500 0.8750 0.8260 0.8430 98,782 +0.02(+2.78%)
Mar 17, 2023 0.8562 0.8600 0.8110 0.8202 115,181 -0.02(-2.93%)
Mar 16, 2023 0.8486 0.8685 0.8300 0.8450 313,628 +0.03(+3.91%)
Mar 15, 2023 0.8900 0.8900 0.8000 0.8132 300,654 -0.07(-7.80%)
Mar 14, 2023 0.9100 0.9390 0.8800 0.8820 150,191 -0.03(-3.47%)
Mar 13, 2023 0.8900 0.9341 0.8800 0.9137 292,996 -0.02(-1.74%)
Mar 10, 2023 0.9500 0.9500 0.9100 0.9299 137,435 +0.01(+0.87%)
Mar 09, 2023 0.9500 0.9800 0.9106 0.9219 163,558 -0.03(-2.96%)
Mar 08, 2023 0.9700 1.008 0.9313 0.9500 223,857 -0.04(-4.04%)
Mar 07, 2023 1.000 1.030 0.9700 0.9900 97,548 -0.00(-0.25%)
Mar 06, 2023 1.030 1.030 0.9900 0.9925 110,688 -0.03(-2.70%)
Mar 03, 2023 1.000 1.030 1.000 1.020 63,907 +0.01(+0.99%)
Mar 02, 2023 1.000 1.019 1.000 1.010 57,715 +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.