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: 4:10 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 (%)
Jun 30, 2020 0.8000 0.8680 0.7520 0.8100 31,637 -0.01(-1.23%)
Jun 29, 2020 0.7800 0.8850 0.7800 0.8201 114,958 +0.10(+13.90%)
Jun 26, 2020 0.7700 0.8419 0.7200 0.7200 125,300 -0.08(-10.00%)
Jun 25, 2020 0.8200 0.8380 0.7933 0.8000 19,277 -0.03(-3.81%)
Jun 24, 2020 0.8500 0.8700 0.8100 0.8317 32,775 -0.01(-1.31%)
Jun 23, 2020 0.8452 0.8880 0.8427 0.8427 13,032 -0.00(-0.51%)
Jun 22, 2020 0.8553 0.9100 0.8314 0.8470 47,377 -0.03(-3.08%)
Jun 19, 2020 0.8501 0.8739 0.8210 0.8739 32,700 +0.03(+4.04%)
Jun 18, 2020 0.9034 0.9034 0.8100 0.8400 35,769 -0.02(-2.37%)
Jun 17, 2020 0.9000 0.9100 0.8600 0.8604 14,991 -0.03(-3.33%)
Jun 16, 2020 0.8900 0.9254 0.8762 0.8900 33,329 +0.02(+2.30%)
Jun 15, 2020 0.8200 0.8900 0.8200 0.8700 20,095 +0.04(+4.30%)
Jun 12, 2020 0.8700 0.8780 0.8300 0.8341 15,600 +0.00(+0.19%)
Jun 11, 2020 0.8400 0.9078 0.8100 0.8325 67,164 -0.07(-7.44%)
Jun 10, 2020 0.8700 0.9100 0.8500 0.8994 35,831 +0.01(+1.06%)
Jun 09, 2020 0.9600 0.9950 0.8700 0.8900 82,947 -0.10(-10.55%)
Jun 08, 2020 1.000 1.130 0.8700 0.9950 514,329 +0.14(+15.71%)
Jun 05, 2020 0.7888 0.8600 0.7626 0.8599 273,800 +0.08(+10.30%)
Jun 04, 2020 0.7581 0.7898 0.7400 0.7796 27,907 +0.02(+2.77%)
Jun 03, 2020 0.7609 0.8200 0.7250 0.7586 40,408 -0.00(-0.30%)
Jun 02, 2020 0.7179 0.7900 0.7179 0.7609 9,965 +0.03(+4.20%)
Jun 01, 2020 0.7600 0.7980 0.7020 0.7302 21,598 -0.03(-3.92%)
May 29, 2020 0.7600 0.7600 0.7500 0.7600 22,800 -0.02(-2.29%)
May 28, 2020 0.7600 0.8000 0.7300 0.7778 26,607 +0.03(+3.72%)
May 27, 2020 0.7399 0.7500 0.7099 0.7499 22,931 +0.01(+1.34%)
May 26, 2020 0.7500 0.7500 0.7200 0.7400 60,541 -0.01(-1.33%)
May 22, 2020 0.7500 0.7500 0.7047 0.7500 14,700 +0.03(+3.78%)
May 21, 2020 0.7400 0.7500 0.7100 0.7227 61,858 -0.01(-1.55%)
May 20, 2020 0.7400 0.7400 0.7202 0.7341 36,826 -0.03(-3.61%)
May 19, 2020 0.7770 0.7786 0.7600 0.7616 39,961 +0.04(+4.86%)
May 18, 2020 0.8100 0.8299 0.6668 0.7263 156,542 -0.08(-10.42%)
May 15, 2020 0.8001 0.8450 0.8000 0.8108 20,900 -0.06(-6.80%)
May 14, 2020 0.8500 0.8700 0.8000 0.8700 7,369 +0.04(+5.30%)
May 13, 2020 0.8649 0.8700 0.8025 0.8262 17,824 -0.02(-2.81%)
May 12, 2020 0.8500 0.9000 0.8500 0.8501 16,875 +0.00(+0.48%)
May 11, 2020 0.8730 0.9000 0.8460 0.8460 26,357 -0.04(-4.71%)
May 08, 2020 0.8800 0.9200 0.8572 0.8878 15,500 -0.01(-1.34%)
May 07, 2020 0.8700 0.9000 0.8536 0.8999 19,994 +0.01(+1.12%)
May 06, 2020 0.9000 0.9027 0.8502 0.8899 33,271 -0.01(-1.12%)
May 05, 2020 0.8800 0.9100 0.8501 0.9000 50,202 +0.01(+1.17%)
May 04, 2020 0.8700 0.9300 0.8500 0.8896 51,765 -0.05(-4.87%)
May 01, 2020 0.8900 0.9500 0.8500 0.9351 71,700 +0.00(+0.20%)
Apr 30, 2020 0.9153 1.200 0.8101 0.9332 708,984 -0.01(-0.72%)
Apr 29, 2020 0.8500 0.9800 0.8500 0.9400 219,706 +0.08(+9.02%)
Apr 28, 2020 0.8800 0.8829 0.8512 0.8622 22,674 -0.02(-2.02%)
Apr 27, 2020 0.8900 0.8902 0.8501 0.8800 20,221 -0.01(-1.15%)
Apr 24, 2020 0.9400 0.9425 0.8700 0.8902 116,700 -0.02(-2.18%)
Apr 23, 2020 0.9300 1.140 0.8100 0.9100 338,719 -0.00(-0.44%)
Apr 22, 2020 0.9700 0.9700 0.8595 0.9140 47,586 +0.04(+4.03%)
Apr 21, 2020 0.9033 0.9401 0.7800 0.8786 80,587 -0.08(-8.00%)
Apr 20, 2020 0.9705 0.9711 0.9550 0.9550 37,532 -0.02(-1.57%)
Apr 17, 2020 0.9801 0.9801 0.9700 0.9702 25,600 -0.00(-0.11%)
Apr 16, 2020 0.9000 0.9800 0.9000 0.9713 28,608 +0.04(+4.76%)
Apr 15, 2020 0.9200 0.9500 0.8786 0.9272 45,246 -0.04(-4.41%)
Apr 14, 2020 0.9045 0.9900 0.9001 0.9700 14,422 -0.02(-2.02%)
Apr 13, 2020 0.9500 1.000 0.9000 0.9900 19,173 +0.01(+0.51%)
Apr 09, 2020 0.9800 1.080 0.9500 0.9850 55,700 +0.02(+1.55%)
Apr 08, 2020 0.9700 1.030 0.9300 0.9700 30,120 -0.05(-4.90%)
Apr 07, 2020 1.000 1.100 0.9168 1.020 38,206 +0.04(+4.08%)
Apr 06, 2020 1.000 1.090 0.8600 0.9800 38,139 -0.17(-14.78%)
Apr 03, 2020 0.9900 1.230 0.8500 1.150 384,900 +0.23(+24.77%)
Apr 02, 2020 0.8500 1.030 0.8500 0.9217 65,054 +0.06(+7.17%)
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.