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

Pedevco Corp (NY: PED )

0.9210 -0.0390 (-4.06%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 3, 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 (%)
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 1.020 1.000 1.010 57,715 +0.00(+0.00%)
Mar 01, 2023 1.010 1.020 1.000 1.010 36,893 -0.01(-0.98%)
Feb 28, 2023 1.040 1.060 0.9830 1.020 328,781 +0.01(+0.99%)
Feb 27, 2023 0.9700 1.030 0.9600 1.010 71,846 +0.05(+4.83%)
Feb 24, 2023 0.9700 0.9718 0.9400 0.9635 93,116 +0.00(+0.36%)
Feb 23, 2023 0.9511 0.9651 0.9400 0.9600 124,213 +0.02(+1.59%)
Feb 22, 2023 0.9700 0.9738 0.9301 0.9450 239,938 -0.03(-2.62%)
Feb 21, 2023 0.9935 1.010 0.9700 0.9704 99,079 -0.03(-2.95%)
Feb 17, 2023 1.000 1.005 0.9800 0.9999 212,137 -0.01(-1.00%)
Feb 16, 2023 1.020 1.020 0.9900 1.010 121,647 +0.00(+0.00%)
Feb 15, 2023 0.9958 1.015 0.9800 1.010 123,401 +0.01(+1.00%)
Feb 14, 2023 0.9900 1.020 0.9611 1.000 315,489 +0.00(+0.00%)
Feb 13, 2023 1.010 1.020 1.000 1.000 152,946 -0.02(-1.96%)
Feb 10, 2023 1.020 1.020 1.000 1.020 167,968 +0.01(+0.99%)
Feb 09, 2023 1.010 1.020 1.000 1.010 105,196 -0.01(-0.98%)
Feb 08, 2023 1.040 1.050 1.000 1.020 105,161 -0.01(-0.97%)
Feb 07, 2023 1.010 1.050 1.000 1.030 165,611 +0.01(+0.98%)
Feb 06, 2023 1.030 1.043 1.020 1.020 79,245 -0.01(-0.97%)
Feb 03, 2023 1.060 1.060 1.030 1.030 101,380 -0.01(-1.08%)
Feb 02, 2023 1.030 1.050 1.030 1.041 142,685 +0.01(+1.09%)
Feb 01, 2023 1.080 1.080 1.020 1.030 308,759 -0.01(-0.96%)
Jan 31, 2023 1.050 1.060 1.040 1.040 190,999 -0.01(-0.95%)
Jan 30, 2023 1.050 1.080 1.040 1.050 140,735 -0.02(-1.87%)
Jan 27, 2023 1.050 1.090 1.050 1.070 128,901 +0.02(+1.90%)
Jan 26, 2023 1.060 1.080 1.050 1.050 188,853 -0.02(-1.87%)
Jan 25, 2023 1.070 1.090 1.050 1.070 546,142 -0.01(-0.93%)
Jan 24, 2023 1.080 1.105 1.060 1.080 244,461 -0.01(-0.92%)
Jan 23, 2023 1.080 1.110 1.080 1.090 120,940 +0.01(+0.93%)
Jan 20, 2023 1.090 1.110 1.060 1.080 197,428 +0.00(+0.00%)
Jan 19, 2023 1.090 1.090 1.060 1.080 317,603 -0.01(-0.92%)
Jan 18, 2023 1.100 1.150 1.070 1.090 338,103 -0.03(-2.68%)
Jan 17, 2023 1.110 1.130 1.080 1.120 170,583 +0.01(+0.90%)
Jan 13, 2023 1.100 1.128 1.090 1.110 212,004 +0.00(+0.00%)
Jan 12, 2023 1.110 1.130 1.110 1.110 276,149 +0.00(+0.00%)
Jan 11, 2023 1.140 1.140 1.100 1.110 114,550 -0.02(-1.77%)
Jan 10, 2023 1.120 1.140 1.115 1.130 68,173 +0.01(+0.75%)
Jan 09, 2023 1.070 1.150 1.070 1.122 198,422 +0.06(+5.31%)
Jan 06, 2023 1.060 1.080 1.060 1.065 69,449 +0.00(+0.47%)
Jan 05, 2023 1.080 1.090 1.050 1.060 185,731 -0.01(-0.93%)
Jan 04, 2023 1.070 1.080 1.060 1.070 110,476 -0.01(-0.93%)
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.