Skip to main content

Pedevco Corp (NY: PED )

0.8800 -0.0040 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.8983 0.9071 0.8500 0.8753 49,563 +0.02(+2.30%)
Mar 30, 2020 0.8300 0.9100 0.7800 0.8556 16,453 +0.01(+0.66%)
Mar 27, 2020 0.8902 0.9000 0.8252 0.8500 10,700 -0.01(-1.16%)
Mar 26, 2020 0.9200 0.9300 0.8500 0.8600 12,012 -0.01(-1.38%)
Mar 25, 2020 0.8500 0.8900 0.8460 0.8720 29,387 +0.02(+2.59%)
Mar 24, 2020 0.8500 0.8692 0.8046 0.8500 12,280 +0.03(+3.66%)
Mar 23, 2020 0.9100 0.9100 0.7800 0.8200 6,259 -0.05(-5.78%)
Mar 20, 2020 0.8400 0.9200 0.7509 0.8703 38,800 +0.03(+3.84%)
Mar 19, 2020 0.8250 0.8500 0.8190 0.8381 8,798 +0.01(+0.92%)
Mar 18, 2020 0.8090 0.8305 0.7800 0.8305 15,061 +0.05(+7.08%)
Mar 17, 2020 0.8500 0.9609 0.7353 0.7756 16,685 +0.01(+0.73%)
Mar 16, 2020 0.8569 0.8569 0.7700 0.7700 14,397 -0.05(-5.65%)
Mar 13, 2020 0.7559 0.8366 0.7559 0.8161 11,300 +0.04(+4.57%)
Mar 12, 2020 0.8300 0.8300 0.7500 0.7804 30,487 -0.06(-7.04%)
Mar 11, 2020 0.8402 0.8445 0.8043 0.8395 12,037 +0.04(+4.91%)
Mar 10, 2020 0.8401 0.9642 0.8000 0.8002 13,313 +0.00(+0.01%)
Mar 09, 2020 0.9100 1.010 0.8000 0.8001 41,437 -0.21(-20.78%)
Mar 06, 2020 1.250 1.250 1.010 1.010 20,200 -0.12(-10.62%)
Mar 05, 2020 1.090 1.130 1.090 1.130 14,672 +0.05(+4.63%)
Mar 04, 2020 1.090 1.090 1.050 1.080 4,126 +0.04(+3.85%)
Mar 03, 2020 1.030 1.100 0.9801 1.040 59,751 +0.02(+1.96%)
Mar 02, 2020 1.100 1.100 1.010 1.020 16,756 +0.01(+0.99%)
Feb 28, 2020 1.130 1.180 1.010 1.010 43,200 -0.19(-15.48%)
Feb 27, 2020 1.240 1.270 1.090 1.195 35,237 -0.04(-3.63%)
Feb 26, 2020 1.230 1.270 1.190 1.240 3,372 -0.02(-1.59%)
Feb 25, 2020 1.250 1.290 1.190 1.260 26,315 +0.03(+2.11%)
Feb 24, 2020 1.210 1.256 1.170 1.234 15,089 -0.03(-2.06%)
Feb 21, 2020 1.260 1.277 1.246 1.260 14,300 +0.02(+1.61%)
Feb 20, 2020 1.310 1.310 1.238 1.240 20,018 -0.01(-0.80%)
Feb 19, 2020 1.241 1.255 1.180 1.250 10,247 +0.08(+6.84%)
Feb 18, 2020 1.190 1.240 1.160 1.170 26,831 -0.02(-2.02%)
Feb 14, 2020 1.220 1.259 1.190 1.194 35,900 -0.03(-2.12%)
Feb 13, 2020 1.260 1.260 1.210 1.220 24,760 +0.00(+0.00%)
Feb 12, 2020 1.350 1.388 1.200 1.220 32,556 -0.10(-7.58%)
Feb 11, 2020 1.380 1.423 1.320 1.320 19,697 -0.06(-4.35%)
Feb 10, 2020 1.430 1.430 1.380 1.380 20,421 -0.05(-3.50%)
Feb 07, 2020 1.400 1.468 1.390 1.430 10,700 +0.00(+0.00%)
Feb 06, 2020 1.440 1.480 1.380 1.430 39,651 -0.02(-1.38%)
Feb 05, 2020 1.470 1.550 1.450 1.450 13,451 -0.08(-5.23%)
Feb 04, 2020 1.520 1.570 1.430 1.530 19,189 +0.01(+0.66%)
Feb 03, 2020 1.460 1.600 1.447 1.520 14,968 +0.02(+1.33%)
Jan 31, 2020 1.530 1.538 1.390 1.500 19,300 -0.03(-1.96%)
Jan 30, 2020 1.543 1.559 1.530 1.530 4,817 -0.01(-0.65%)
Jan 29, 2020 1.510 1.550 1.502 1.540 12,446 +0.03(+1.99%)
Jan 28, 2020 1.605 1.637 1.508 1.510 25,127 -0.11(-6.79%)
Jan 27, 2020 1.630 1.650 1.600 1.620 9,459 -0.01(-0.55%)
Jan 24, 2020 1.562 1.629 1.562 1.629 12,000 +0.02(+0.95%)
Jan 23, 2020 1.590 1.640 1.590 1.614 2,847 +0.05(+3.42%)
Jan 22, 2020 1.640 1.640 1.540 1.560 13,511 -0.07(-4.28%)
Jan 21, 2020 1.610 1.690 1.610 1.630 5,830 +0.02(+1.24%)
Jan 17, 2020 1.660 1.690 1.610 1.610 11,400 -0.06(-3.59%)
Jan 16, 2020 1.680 1.680 1.610 1.670 6,021 +0.07(+4.37%)
Jan 15, 2020 1.650 1.700 1.600 1.600 16,683 -0.02(-1.23%)
Jan 14, 2020 1.660 1.720 1.620 1.620 18,433 -0.06(-3.57%)
Jan 13, 2020 1.690 1.730 1.650 1.680 17,219 -0.04(-2.33%)
Jan 10, 2020 1.770 1.770 1.710 1.720 7,400 -0.05(-2.82%)
Jan 09, 2020 1.710 1.820 1.620 1.770 34,632 +0.05(+2.91%)
Jan 08, 2020 1.740 1.750 1.640 1.720 33,283 +0.00(+0.00%)
Jan 07, 2020 1.660 1.720 1.640 1.720 32,239 +0.07(+4.24%)
Jan 06, 2020 1.700 1.700 1.622 1.650 43,745 -0.04(-2.37%)
Jan 03, 2020 1.750 1.800 1.690 1.690 25,300 +0.02(+1.20%)
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.