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

Pedevco Corp (NY: PED )

0.8720 -0.0480 (-5.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2021 1.140 1.160 1.110 1.140 43,752 +0.03(+2.70%)
Aug 30, 2021 1.140 1.160 1.100 1.110 102,027 -0.03(-2.63%)
Aug 27, 2021 1.130 1.190 1.100 1.140 101,739 -0.01(-0.87%)
Aug 26, 2021 1.030 1.230 1.030 1.150 668,442 +0.07(+6.48%)
Aug 25, 2021 1.020 1.090 1.020 1.080 46,394 +0.04(+3.85%)
Aug 24, 2021 1.000 1.070 1.000 1.040 33,376 +0.03(+2.97%)
Aug 23, 2021 0.9700 1.040 0.9700 1.010 54,111 +0.03(+3.06%)
Aug 20, 2021 0.9400 0.9978 0.9363 0.9800 78,047 +0.04(+4.67%)
Aug 19, 2021 1.000 1.010 0.9298 0.9363 197,391 -0.06(-6.37%)
Aug 18, 2021 1.030 1.050 1.000 1.000 44,393 -0.03(-2.91%)
Aug 17, 2021 1.030 1.110 1.020 1.030 191,781 -0.02(-1.90%)
Aug 16, 2021 1.050 1.100 1.020 1.050 90,422 -0.01(-0.94%)
Aug 13, 2021 1.100 1.100 1.020 1.060 126,768 -0.03(-2.75%)
Aug 12, 2021 1.100 1.110 1.090 1.090 24,155 -0.02(-1.80%)
Aug 11, 2021 1.100 1.140 1.070 1.110 148,866 +0.01(+0.91%)
Aug 10, 2021 1.140 1.140 1.100 1.100 35,498 -0.01(-0.90%)
Aug 09, 2021 1.110 1.140 1.110 1.110 28,473 +0.01(+0.91%)
Aug 06, 2021 1.130 1.150 1.090 1.100 59,454 -0.03(-2.65%)
Aug 05, 2021 1.090 1.140 1.080 1.130 107,948 +0.04(+3.67%)
Aug 04, 2021 1.110 1.130 1.080 1.090 102,940 -0.05(-4.39%)
Aug 03, 2021 1.130 1.155 1.120 1.140 43,866 +0.02(+1.79%)
Aug 02, 2021 1.190 1.190 1.120 1.120 71,027 -0.01(-0.88%)
Jul 30, 2021 1.160 1.177 1.120 1.130 86,487 -0.03(-2.59%)
Jul 29, 2021 1.150 1.202 1.150 1.160 54,709 +0.03(+2.65%)
Jul 28, 2021 1.130 1.150 1.120 1.130 145,299 +0.00(+0.00%)
Jul 27, 2021 1.170 1.190 1.120 1.130 110,029 -0.04(-3.42%)
Jul 26, 2021 1.200 1.240 1.150 1.170 164,061 -0.05(-4.10%)
Jul 23, 2021 1.260 1.275 1.220 1.220 78,666 -0.05(-3.94%)
Jul 22, 2021 1.230 1.290 1.210 1.270 189,742 +0.03(+2.42%)
Jul 21, 2021 1.210 1.260 1.200 1.240 90,069 +0.04(+3.33%)
Jul 20, 2021 1.150 1.240 1.144 1.200 87,590 +0.04(+3.45%)
Jul 19, 2021 1.200 1.240 1.120 1.160 388,989 -0.08(-6.45%)
Jul 16, 2021 1.260 1.260 1.210 1.240 129,699 -0.01(-0.80%)
Jul 15, 2021 1.270 1.290 1.220 1.250 176,013 -0.05(-3.85%)
Jul 14, 2021 1.350 1.380 1.240 1.300 1,099,574 -0.05(-3.70%)
Jul 13, 2021 1.420 1.450 1.350 1.350 337,782 -0.09(-6.25%)
Jul 12, 2021 1.340 1.520 1.320 1.440 1,170,289 +0.03(+2.13%)
Jul 09, 2021 1.360 1.450 1.360 1.410 213,188 +0.06(+4.44%)
Jul 08, 2021 1.340 1.380 1.320 1.350 231,979 -0.01(-0.74%)
Jul 07, 2021 1.480 1.490 1.290 1.360 338,097 -0.12(-8.11%)
Jul 06, 2021 1.550 1.570 1.480 1.480 129,522 -0.09(-5.73%)
Jul 02, 2021 1.620 1.620 1.530 1.570 226,601 -0.05(-3.09%)
Jul 01, 2021 1.610 1.650 1.550 1.620 752,398 +0.03(+1.89%)
Jun 30, 2021 1.540 1.600 1.500 1.590 1,175,409 +0.04(+2.58%)
Jun 29, 2021 1.520 1.550 1.480 1.550 202,108 +0.07(+4.73%)
Jun 28, 2021 1.540 1.540 1.460 1.480 217,245 -0.07(-4.52%)
Jun 25, 2021 1.540 1.550 1.500 1.550 169,148 +0.03(+1.97%)
Jun 24, 2021 1.500 1.530 1.490 1.520 249,598 +0.02(+1.33%)
Jun 23, 2021 1.450 1.540 1.450 1.500 837,057 +0.05(+3.45%)
Jun 22, 2021 1.550 1.560 1.420 1.450 797,928 -0.21(-12.65%)
Jun 21, 2021 1.440 1.760 1.410 1.660 5,035,196 +0.22(+15.28%)
Jun 18, 2021 1.450 1.480 1.420 1.440 172,089 +0.01(+0.70%)
Jun 17, 2021 1.500 1.520 1.390 1.430 256,266 -0.07(-4.67%)
Jun 16, 2021 1.540 1.560 1.510 1.500 285,773 -0.01(-0.66%)
Jun 15, 2021 1.560 1.600 1.510 1.510 205,033 -0.07(-4.43%)
Jun 14, 2021 1.560 1.710 1.543 1.580 896,150 -0.04(-2.47%)
Jun 11, 2021 1.520 1.760 1.500 1.620 1,205,909 +0.12(+8.00%)
Jun 10, 2021 1.500 1.530 1.450 1.500 156,804 +0.01(+0.67%)
Jun 09, 2021 1.480 1.540 1.480 1.490 191,306 +0.01(+0.68%)
Jun 08, 2021 1.470 1.500 1.450 1.480 59,587 +0.00(+0.00%)
Jun 07, 2021 1.480 1.500 1.450 1.480 188,387 +0.00(+0.00%)
Jun 04, 2021 1.500 1.520 1.470 1.480 94,374 -0.01(-0.67%)
Jun 03, 2021 1.520 1.520 1.450 1.490 186,631 -0.02(-1.32%)
Jun 02, 2021 1.470 1.540 1.430 1.510 156,770 +0.04(+2.72%)
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.