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

Pedevco Corp (NY: PED )

0.8950 -0.0250 (-2.72%)
Official Closing Price Updated: 8:00 PM EDT, Jun 4, 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 31, 2018 0.3080 0.3180 0.3050 0.3056 25,085 -0.00(-1.42%)
May 30, 2018 0.3060 0.3154 0.3050 0.3100 19,303 +0.00(+0.62%)
May 29, 2018 0.3200 0.3200 0.3050 0.3081 36,830 -0.00(-1.12%)
May 25, 2018 0.3116 0.3116 0.3116 0 +0.00(+0.52%)
May 24, 2018 0.3210 0.3239 0.3099 0.3100 107,158 -0.02(-4.83%)
May 23, 2018 0.3330 0.3330 0.3122 0.3257 53,666 -0.00(-1.27%)
May 22, 2018 0.3300 0.3349 0.3151 0.3299 54,384 -0.00(-0.03%)
May 21, 2018 0.3200 0.3349 0.3123 0.3300 47,660 +0.01(+1.91%)
May 18, 2018 0.3395 0.3400 0.3110 0.3238 103,119 -0.02(-4.62%)
May 17, 2018 0.3110 0.3500 0.3100 0.3395 181,590 +0.02(+5.76%)
May 16, 2018 0.3210 0.3251 0.3110 0.3210 23,398 -0.00(-1.26%)
May 15, 2018 0.3220 0.3318 0.3201 0.3251 18,364 -0.00(-0.12%)
May 14, 2018 0.3400 0.3400 0.3200 0.3255 21,919 -0.00(-1.46%)
May 11, 2018 0.3310 0.3400 0.3301 0.3303 20,776 -0.01(-2.81%)
May 10, 2018 0.3600 0.3600 0.3301 0.3399 29,685 -0.00(-0.04%)
May 09, 2018 0.3400 0.3490 0.3301 0.3400 25,386 +0.01(+1.67%)
May 08, 2018 0.3210 0.3350 0.3200 0.3344 18,346 +0.01(+2.36%)
May 07, 2018 0.3230 0.3490 0.3200 0.3267 201,027 +0.01(+2.09%)
May 04, 2018 0.3202 0.3251 0.3050 0.3200 90,318 +0.02(+4.92%)
May 03, 2018 0.3198 0.3200 0.3050 0.3050 62,368 -0.01(-4.33%)
May 02, 2018 0.3179 0.3200 0.3050 0.3188 65,569 +0.00(+1.21%)
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.