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

Pedevco Corp (NY: PED )

0.8800 -0.0040 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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, 2022 1.380 1.460 1.305 1.340 3,375,679 +0.07(+5.51%)
May 27, 2022 1.290 1.300 1.225 1.270 969,066 +0.01(+0.79%)
May 26, 2022 1.220 1.310 1.220 1.260 770,569 +0.04(+3.28%)
May 25, 2022 1.210 1.260 1.195 1.220 400,807 +0.02(+1.74%)
May 24, 2022 1.280 1.290 1.190 1.199 672,450 -0.09(-7.05%)
May 23, 2022 1.270 1.300 1.218 1.290 796,253 +0.06(+4.88%)
May 20, 2022 1.300 1.305 1.190 1.230 637,715 -0.05(-3.91%)
May 19, 2022 1.260 1.300 1.170 1.280 915,673 +0.10(+8.47%)
May 18, 2022 1.190 1.200 1.160 1.180 923,117 +0.02(+1.72%)
May 17, 2022 1.300 1.330 1.151 1.160 1,394,017 -0.16(-12.12%)
May 16, 2022 1.190 1.355 1.190 1.320 2,118,070 +0.14(+11.86%)
May 13, 2022 1.120 1.190 1.120 1.180 567,855 +0.10(+9.26%)
May 12, 2022 1.060 1.110 1.030 1.080 446,534 -0.01(-0.92%)
May 11, 2022 1.030 1.130 1.030 1.090 629,232 +0.03(+2.83%)
May 10, 2022 1.070 1.115 1.020 1.060 468,362 -0.02(-1.85%)
May 09, 2022 1.210 1.210 1.060 1.080 1,079,241 -0.14(-11.48%)
May 06, 2022 1.230 1.250 1.180 1.220 432,965 +0.00(+0.00%)
May 05, 2022 1.290 1.290 1.170 1.220 682,723 -0.03(-2.40%)
May 04, 2022 1.190 1.275 1.185 1.250 661,957 +0.09(+7.76%)
May 03, 2022 1.200 1.220 1.140 1.160 569,211 -0.04(-3.33%)
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.