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

Pedevco Corp (NY: PED )

0.9564 +0.0249 (+2.67%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.9250 0.9564 0.9012 0.9564 70,424 +0.02(+2.67%)
Sep 19, 2024 0.9200 0.9349 0.9200 0.9315 42,446 +0.01(+1.25%)
Sep 18, 2024 0.9300 0.9350 0.9000 0.9200 46,251 +0.01(+1.10%)
Sep 17, 2024 0.9441 0.9441 0.9013 0.9100 58,255 -0.03(-2.87%)
Sep 16, 2024 0.9500 0.9500 0.9165 0.9369 29,014 +0.01(+0.70%)
Sep 13, 2024 0.8800 0.9500 0.8800 0.9304 94,125 +0.02(+2.69%)
Sep 12, 2024 0.9100 0.9100 0.8856 0.9060 44,810 +0.03(+3.38%)
Sep 11, 2024 0.8900 0.9000 0.8616 0.8764 62,351 -0.00(-0.36%)
Sep 10, 2024 0.8700 0.9000 0.8700 0.8796 43,065 -0.00(-0.39%)
Sep 09, 2024 0.8249 0.9500 0.8249 0.8830 96,891 +0.03(+2.93%)
Sep 06, 2024 0.9680 0.9680 0.8300 0.8579 221,699 -0.09(-9.21%)
Sep 05, 2024 0.9900 0.9912 0.9400 0.9449 84,884 -0.00(-0.33%)
Sep 04, 2024 0.9139 1.065 0.8805 0.9480 581,138 +0.12(+13.94%)
Sep 03, 2024 0.8700 0.8700 0.8300 0.8320 25,579 -0.02(-2.71%)
Aug 30, 2024 0.9000 0.9000 0.8301 0.8552 27,970 -0.02(-2.37%)
Aug 29, 2024 0.8900 0.8900 0.8600 0.8760 19,323 +0.02(+2.34%)
Aug 28, 2024 0.8700 0.9200 0.8301 0.8560 188,702 -0.01(-0.81%)
Aug 27, 2024 0.8800 0.8800 0.8420 0.8630 28,795 -0.01(-1.20%)
Aug 26, 2024 0.8400 0.8800 0.8400 0.8735 50,050 +0.01(+0.99%)
Aug 23, 2024 0.8512 0.8800 0.8400 0.8649 24,628 +0.02(+2.36%)
Aug 22, 2024 0.8900 0.8947 0.8249 0.8450 274,811 -0.04(-4.98%)
Aug 21, 2024 0.8700 0.9200 0.8560 0.8893 80,144 +0.01(+1.46%)
Aug 20, 2024 0.9021 0.9033 0.8600 0.8765 46,989 -0.03(-3.17%)
Aug 19, 2024 0.9100 0.9195 0.9000 0.9052 24,924 -0.01(-1.61%)
Aug 16, 2024 0.9000 0.9448 0.9000 0.9200 22,842 +0.02(+2.19%)
Aug 15, 2024 0.9449 0.9450 0.9003 0.9003 68,164 -0.04(-4.73%)
Aug 14, 2024 0.9400 0.9494 0.9000 0.9450 13,071 +0.05(+5.34%)
Aug 13, 2024 0.9001 0.9495 0.8930 0.8971 26,198 -0.03(-3.64%)
Aug 12, 2024 0.9400 0.9599 0.9101 0.9310 55,130 +0.06(+6.49%)
Aug 09, 2024 0.8900 0.8900 0.8623 0.8743 28,937 +0.01(+1.57%)
Aug 08, 2024 0.9200 0.9200 0.8560 0.8608 17,677 -0.02(-2.23%)
Aug 07, 2024 0.9160 0.9300 0.8700 0.8804 17,141 -0.02(-2.18%)
Aug 06, 2024 0.8700 0.9200 0.8600 0.9000 34,579 +0.03(+3.29%)
Aug 05, 2024 0.8720 0.9000 0.8270 0.8713 93,073 -0.04(-3.94%)
Aug 02, 2024 0.9719 0.9719 0.9050 0.9070 55,247 -0.05(-4.91%)
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.