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

Pedevco Corp (NY: PED )

0.9400 +0.0145 (+1.57%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 15, 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%)
May 01, 2018 0.3179 0.3179 0.3053 0.3150 33,055 -0.00(-0.63%)
Apr 30, 2018 0.3110 0.3179 0.3100 0.3170 65,122 -0.00(-0.13%)
Apr 27, 2018 0.3329 0.3329 0.3054 0.3174 65,969 +0.00(+0.09%)
Apr 26, 2018 0.3350 0.3350 0.3171 0.3171 72,742 -0.00(-1.09%)
Apr 25, 2018 0.3400 0.3400 0.3201 0.3206 28,954 -0.01(-2.23%)
Apr 24, 2018 0.3400 0.3400 0.3300 0.3279 62,596 -0.01(-2.70%)
Apr 23, 2018 0.3500 0.3500 0.3300 0.3370 48,465 +0.00(+0.60%)
Apr 20, 2018 0.3450 0.3550 0.3260 0.3350 140,487 -0.01(-1.50%)
Apr 19, 2018 0.3300 0.3550 0.3300 0.3401 101,994 +0.01(+1.86%)
Apr 18, 2018 0.3412 0.3600 0.3151 0.3339 420,401 +0.01(+1.77%)
Apr 17, 2018 0.3300 0.3400 0.3200 0.3281 42,235 -0.00(-0.58%)
Apr 16, 2018 0.3478 0.3478 0.3234 0.3300 44,161 -0.01(-2.77%)
Apr 13, 2018 0.3427 0.3598 0.3201 0.3394 262,449 +0.00(+1.46%)
Apr 12, 2018 0.3500 0.3500 0.3194 0.3345 78,266 -0.00(-0.89%)
Apr 11, 2018 0.3357 0.3445 0.3100 0.3375 265,823 +0.02(+5.53%)
Apr 10, 2018 0.3202 0.3304 0.3050 0.3198 444,029 +0.01(+4.85%)
Apr 09, 2018 0.3246 0.3246 0.3000 0.3050 77,430 -0.00(-1.58%)
Apr 06, 2018 0.3100 0.3247 0.3000 0.3099 134,785 -0.02(-4.62%)
Apr 05, 2018 0.3100 0.3300 0.3100 0.3249 126,999 +0.00(+0.96%)
Apr 04, 2018 0.3290 0.3850 0.3050 0.3218 1,346,296 -0.01(-2.96%)
Apr 03, 2018 0.3119 0.3400 0.2971 0.3316 419,206 +0.03(+8.15%)
Apr 02, 2018 0.3150 0.3150 0.2951 0.3066 68,146 +0.01(+2.17%)
Mar 29, 2018 0.3001 0.3001 0.3001 0 -0.00(-0.03%)
Mar 28, 2018 0.3034 0.3148 0.2950 0.3002 72,054 -0.00(-1.05%)
Mar 27, 2018 0.3100 0.3135 0.3031 0.3034 54,472 -0.01(-2.13%)
Mar 26, 2018 0.3250 0.3250 0.3000 0.3100 91,273 -0.01(-1.59%)
Mar 23, 2018 0.3050 0.3300 0.3050 0.3150 65,895 -0.01(-2.87%)
Mar 22, 2018 0.3502 0.3502 0.3130 0.3243 51,485 -0.01(-3.19%)
Mar 21, 2018 0.3421 0.3421 0.3110 0.3350 228,139 +0.01(+2.79%)
Mar 20, 2018 0.3050 0.3800 0.2910 0.3259 1,059,298 +0.03(+8.60%)
Mar 19, 2018 0.2900 0.3144 0.2900 0.3001 28,273 -0.01(-3.35%)
Mar 16, 2018 0.3001 0.3148 0.2925 0.3105 46,375 +0.01(+3.47%)
Mar 15, 2018 0.3112 0.3197 0.2900 0.3001 52,568 -0.02(-6.22%)
Mar 14, 2018 0.3299 0.3350 0.3199 0.3200 37,311 -0.01(-3.03%)
Mar 13, 2018 0.3350 0.3367 0.3200 0.3300 25,517 +0.01(+2.10%)
Mar 12, 2018 0.3345 0.3386 0.3177 0.3232 68,580 -0.01(-3.41%)
Mar 09, 2018 0.3450 0.3450 0.3200 0.3346 75,226 -0.00(-1.30%)
Mar 08, 2018 0.3400 0.3488 0.3252 0.3390 232,108 +0.01(+4.53%)
Mar 07, 2018 0.3300 0.3243 75,069 +0.01(+2.72%)
Mar 06, 2018 0.3200 0.3261 0.3100 0.3157 84,836 +0.00(+0.99%)
Mar 05, 2018 0.2900 0.3200 0.2900 0.3126 239,540 +0.02(+7.27%)
Mar 02, 2018 0.3000 0.3000 0.2900 0.2914 22,562 +0.00(+0.48%)
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.