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

Pedevco Corp (NY: PED )

0.8800 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2023 0.9200 0.9440 0.9200 0.9348 114,675 +0.02(+1.70%)
Jul 28, 2023 0.8928 0.9192 0.8811 0.9192 93,516 +0.01(+1.46%)
Jul 27, 2023 0.8910 0.9060 0.8910 0.9060 46,462 +0.00(+0.00%)
Jul 26, 2023 0.9100 0.9200 0.8910 0.9060 42,327 -0.00(-0.49%)
Jul 25, 2023 0.9200 0.9215 0.9000 0.9105 86,468 -0.00(-0.36%)
Jul 24, 2023 0.8900 0.9200 0.8890 0.9138 89,951 +0.03(+2.84%)
Jul 21, 2023 0.8900 0.9171 0.8852 0.8886 105,152 +0.00(+0.06%)
Jul 20, 2023 0.8910 0.9049 0.8841 0.8881 51,214 -0.00(-0.10%)
Jul 19, 2023 0.9000 0.9200 0.8766 0.8890 71,960 -0.01(-1.22%)
Jul 18, 2023 0.8901 0.9199 0.8780 0.9000 148,008 +0.00(+0.00%)
Jul 17, 2023 0.9058 0.9300 0.8799 0.9000 174,115 -0.02(-2.17%)
Jul 14, 2023 0.9200 0.9350 0.9100 0.9200 61,409 -0.01(-1.08%)
Jul 13, 2023 0.9200 0.9350 0.9100 0.9300 121,128 +0.01(+1.47%)
Jul 12, 2023 0.9300 0.9285 0.9050 0.9165 127,386 +0.00(+0.32%)
Jul 11, 2023 0.9285 0.9285 0.9050 0.9136 69,887 -0.01(-0.58%)
Jul 10, 2023 0.9400 0.9400 0.9102 0.9189 39,504 -0.01(-1.18%)
Jul 07, 2023 0.9300 0.9349 0.9050 0.9299 59,353 +0.01(+1.55%)
Jul 06, 2023 0.9240 0.9350 0.9020 0.9157 75,871 -0.01(-0.60%)
Jul 05, 2023 0.9106 0.9240 0.9002 0.9212 83,780 +0.01(+1.18%)
Jul 03, 2023 0.9000 0.9290 0.9000 0.9105 88,160 -0.00(-0.49%)
Jun 30, 2023 0.9200 0.9200 0.9000 0.9150 39,781 -0.00(-0.32%)
Jun 29, 2023 0.9000 0.9200 0.9000 0.9179 75,974 +0.02(+1.99%)
Jun 28, 2023 0.9000 0.9200 0.9000 0.9000 42,235 -0.01(-1.10%)
Jun 27, 2023 0.9000 0.9399 0.9000 0.9100 34,206 +0.00(+0.07%)
Jun 26, 2023 0.9200 0.9299 0.8910 0.9094 69,644 +0.02(+2.07%)
Jun 23, 2023 0.9010 0.9399 0.8900 0.8910 191,287 -0.04(-3.89%)
Jun 22, 2023 0.9108 0.9470 0.9047 0.9271 88,177 +0.02(+2.15%)
Jun 21, 2023 0.9297 0.9499 0.9056 0.9076 252,270 +0.01(+1.41%)
Jun 20, 2023 0.9600 0.9700 0.8900 0.8950 240,470 -0.05(-5.79%)
Jun 16, 2023 0.9000 0.9500 0.8800 0.9500 264,241 +0.06(+6.74%)
Jun 15, 2023 0.8680 0.9300 0.8450 0.8900 379,461 +0.05(+5.95%)
Jun 14, 2023 0.8680 0.8680 0.8400 0.8400 50,897 -0.02(-2.14%)
Jun 13, 2023 0.8400 0.8689 0.8254 0.8584 60,808 +0.02(+2.19%)
Jun 12, 2023 0.8500 0.8600 0.8230 0.8400 107,542 -0.01(-0.94%)
Jun 09, 2023 0.8570 0.8629 0.8400 0.8480 79,718 -0.01(-1.05%)
Jun 08, 2023 0.8682 0.8900 0.8531 0.8570 62,917 -0.01(-1.49%)
Jun 07, 2023 0.9000 0.9000 0.8500 0.8700 178,462 -0.02(-2.25%)
Jun 06, 2023 0.8850 0.9000 0.8710 0.8900 179,541 +0.01(+1.02%)
Jun 05, 2023 0.8797 0.8950 0.8717 0.8810 80,018 +0.01(+1.25%)
Jun 02, 2023 0.8600 0.8799 0.8549 0.8701 69,800 +0.01(+1.17%)
Jun 01, 2023 0.8600 0.8705 0.8300 0.8600 188,907 +0.02(+2.38%)
May 31, 2023 0.8300 0.8700 0.8340 0.8400 176,622 +0.00(+0.00%)
May 30, 2023 0.8506 0.8652 0.8300 0.8400 192,392 -0.01(-1.59%)
May 26, 2023 0.8558 0.8700 0.8423 0.8536 80,995 +0.00(+0.31%)
May 25, 2023 0.8700 0.8800 0.8412 0.8510 143,238 -0.02(-2.82%)
May 24, 2023 0.8800 0.9000 0.8600 0.8757 80,221 -0.01(-1.64%)
May 23, 2023 0.8803 0.9198 0.8800 0.8903 139,686 -0.01(-0.67%)
May 22, 2023 0.9100 0.9200 0.8900 0.8963 175,492 +0.02(+1.85%)
May 19, 2023 0.8600 0.8900 0.8600 0.8800 98,727 +0.02(+2.76%)
May 18, 2023 0.8800 0.8900 0.8510 0.8564 108,805 -0.01(-1.56%)
May 17, 2023 0.9100 0.9100 0.8401 0.8700 197,498 +0.00(+0.00%)
May 16, 2023 0.9100 0.9100 0.8700 0.8700 85,808 -0.04(-4.39%)
May 15, 2023 0.8700 0.9099 0.8700 0.9099 56,810 +0.03(+3.40%)
May 12, 2023 0.8995 0.8995 0.8700 0.8800 70,744 +0.03(+2.92%)
May 11, 2023 0.8500 0.8789 0.8400 0.8550 115,125 -0.01(-0.58%)
May 10, 2023 0.8700 0.8899 0.8600 0.8600 84,994 -0.02(-2.25%)
May 09, 2023 0.8700 0.8873 0.8550 0.8798 77,014 +0.01(+0.88%)
May 08, 2023 0.8915 0.9000 0.8700 0.8721 153,493 -0.03(-3.09%)
May 05, 2023 0.8802 0.9000 0.8672 0.8999 81,844 +0.03(+3.10%)
May 04, 2023 0.8800 0.8900 0.8600 0.8728 117,170 -0.00(-0.02%)
May 03, 2023 0.8700 0.9000 0.8657 0.8730 29,794 +0.00(+0.34%)
May 02, 2023 0.8900 0.9000 0.8600 0.8700 96,648 -0.03(-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.