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

Pedevco Corp (NY: PED )

0.9235 -0.0365 (-3.80%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
Jul 31, 2017 0.6480 0.6543 0.6410 0.6450 49,040 -0.00(-0.15%)
Jul 28, 2017 0.6999 0.6999 0.6410 0.6460 78,973 -0.02(-3.22%)
Jul 27, 2017 0.6700 0.7200 0.6419 0.6675 147,136 +0.01(+1.17%)
Jul 26, 2017 0.6800 0.6800 0.6500 0.6598 30,743 +0.02(+3.09%)
Jul 25, 2017 0.6400 0.6900 0.6370 0.6400 105,394 +0.00(+0.63%)
Jul 24, 2017 0.6600 0.6600 0.6350 0.6360 48,734 -0.00(-0.31%)
Jul 21, 2017 0.6410 0.6800 0.6335 0.6380 61,206 -0.01(-2.27%)
Jul 20, 2017 0.6646 0.6896 0.6330 0.6528 67,943 +0.02(+3.13%)
Jul 19, 2017 0.7900 0.9076 0.6300 0.6330 1,015,233 -0.02(-3.75%)
Jul 18, 2017 0.6600 0.6600 0.6345 0.6577 50,672 +0.01(+1.63%)
Jul 17, 2017 0.6510 0.6667 0.6330 0.6471 43,445 -0.01(-1.95%)
Jul 14, 2017 0.6624 0.6624 0.6310 0.6600 22,174 +0.02(+3.61%)
Jul 13, 2017 0.6380 0.6666 0.6313 0.6370 25,982 -0.01(-2.18%)
Jul 12, 2017 0.6310 0.6800 0.6310 0.6512 76,896 +0.01(+2.23%)
Jul 11, 2017 0.6150 0.6700 0.6150 0.6370 73,104 +0.02(+2.73%)
Jul 10, 2017 0.6398 0.6500 0.6060 0.6201 71,466 +0.00(+0.02%)
Jul 07, 2017 0.6510 0.6510 0.6000 0.6200 143,422 -0.05(-7.46%)
Jul 06, 2017 0.6060 0.8900 0.6060 0.6700 812,696 +0.06(+10.27%)
Jul 05, 2017 0.6200 0.6300 0.6039 0.6076 45,044 -0.01(-2.00%)
Jul 03, 2017 0.6179 0.6400 0.6088 0.6200 13,492 -0.02(-3.67%)
Jun 30, 2017 0.6500 0.6699 0.6000 0.6436 69,818 +0.01(+1.82%)
Jun 29, 2017 0.6150 0.6699 0.6000 0.6321 143,110 +0.02(+3.61%)
Jun 28, 2017 0.6657 0.6657 0.6100 0.6101 95,788 -0.03(-4.69%)
Jun 27, 2017 0.6700 0.6953 0.6352 0.6401 45,482 +0.01(+0.79%)
Jun 26, 2017 0.7104 0.7104 0.6300 0.6351 127,586 -0.10(-14.18%)
Jun 23, 2017 1.000 1.000 0.6710 0.7400 781,355 -0.30(-28.85%)
Jun 22, 2017 0.6740 1.150 0.6383 1.040 1,647,488 +0.35(+50.74%)
Jun 21, 2017 0.6710 0.6900 0.6710 0.6900 3,682 +0.00(+0.00%)
Jun 20, 2017 0.6500 0.7000 0.6474 0.6900 38,540 +0.01(+1.47%)
Jun 19, 2017 0.7093 0.7700 0.6338 0.6800 27,960 +0.00(+0.01%)
Jun 16, 2017 0.6230 0.7023 0.6230 0.6799 34,340 +0.04(+6.57%)
Jun 15, 2017 0.6500 0.6500 0.6111 0.6380 8,406 -0.01(-1.85%)
Jun 14, 2017 0.6000 0.6500 0.6000 0.6500 28,412 +0.03(+4.84%)
Jun 13, 2017 0.6250 0.6499 0.6000 0.6200 27,940 -0.03(-4.62%)
Jun 12, 2017 0.6400 0.6500 0.5831 0.6500 18,090 -0.01(-1.96%)
Jun 09, 2017 0.6600 0.6700 0.6150 0.6630 39,899 -0.01(-1.04%)
Jun 08, 2017 0.6432 0.6800 0.5827 0.6700 98,858 +0.00(+0.00%)
Jun 07, 2017 0.5920 0.7000 0.5750 0.6700 186,178 +0.06(+9.84%)
Jun 06, 2017 0.5770 0.6100 0.5728 0.6100 10,056 +0.01(+2.35%)
Jun 05, 2017 0.6000 0.6000 0.5525 0.5960 63,443 -0.00(-0.67%)
Jun 02, 2017 0.6090 0.6090 0.5799 0.6000 30,250 +0.02(+3.45%)
Jun 01, 2017 0.6490 0.6490 0.5990 0.5800 75,618 -0.11(-15.93%)
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.