Skip to main content

Pedevco Corp (NY: PED )

0.8840 -0.0020 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 0.5800 0.7700 0.5600 0.6899 494,239 +0.10(+16.62%)
May 30, 2017 0.6239 0.6239 0.5600 0.5916 23,923 -0.00(-0.44%)
May 26, 2017 0.6099 0.7044 0.5821 0.5942 41,465 +0.01(+2.08%)
May 25, 2017 0.5520 0.6198 0.5520 0.5821 20,966 -0.02(-3.24%)
May 24, 2017 0.6086 0.6299 0.5600 0.6016 30,951 -0.02(-3.31%)
May 23, 2017 0.6410 0.6800 0.5826 0.6222 32,480 -0.03(-4.28%)
May 22, 2017 0.6399 0.7800 0.6288 0.6500 63,350 -0.00(-0.02%)
May 19, 2017 0.6700 0.7024 0.6210 0.6501 61,118 -0.04(-5.78%)
May 18, 2017 0.7290 0.7290 0.6621 0.6900 65,068 -0.06(-8.59%)
May 17, 2017 0.7700 0.8420 0.6637 0.7548 162,394 -0.05(-5.89%)
May 16, 2017 0.8100 0.9765 0.7300 0.8020 462,409 -0.03(-3.37%)
May 15, 2017 0.8801 0.9000 0.7318 0.8300 131,993 -0.06(-6.74%)
May 12, 2017 0.8800 0.9500 0.8116 0.8900 314,437 -0.13(-12.75%)
May 11, 2017 1.240 1.480 0.9130 1.020 1,921,441 +0.05(+5.15%)
May 10, 2017 0.5513 1.230 0.5513 0.9700 2,304,635 +0.44(+82.98%)
May 09, 2017 0.5301 0.5601 0.5120 0.5301 17,004 -0.05(-8.60%)
May 08, 2017 0.5500 0.5800 0.5400 0.5800 9,409 +0.03(+5.44%)
May 05, 2017 0.5890 0.5890 0.5500 0.5501 8,281 -0.01(-1.77%)
May 04, 2017 0.6400 0.6400 0.5101 0.5600 47,894 -0.11(-16.82%)
May 03, 2017 0.7001 0.7100 0.6400 0.6732 23,146 -0.04(-5.18%)
May 02, 2017 0.7300 0.7414 0.6401 0.7100 26,965 -0.00(-0.01%)
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.