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

Pedevco Corp (NY: PED )

0.9700 +0.0089 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
May 28, 2021 1.390 1.440 1.370 1.380 51,131 -0.02(-1.43%)
May 27, 2021 1.320 1.440 1.320 1.400 210,033 +0.07(+5.26%)
May 26, 2021 1.320 1.360 1.320 1.330 70,644 -0.02(-1.48%)
May 25, 2021 1.330 1.350 1.310 1.350 84,672 +0.01(+0.75%)
May 24, 2021 1.370 1.370 1.320 1.340 123,466 -0.04(-2.90%)
May 21, 2021 1.360 1.410 1.350 1.380 77,606 +0.02(+1.47%)
May 20, 2021 1.320 1.380 1.310 1.360 72,852 +0.01(+0.74%)
May 19, 2021 1.400 1.410 1.320 1.350 248,569 -0.05(-3.57%)
May 18, 2021 1.390 1.400 1.326 1.400 85,257 +0.04(+2.94%)
May 17, 2021 1.360 1.390 1.310 1.360 73,707 +0.04(+3.03%)
May 14, 2021 1.350 1.430 1.300 1.320 142,400 -0.02(-1.49%)
May 13, 2021 1.490 1.520 1.340 1.340 242,002 -0.17(-11.26%)
May 12, 2021 1.480 1.630 1.480 1.510 978,835 +0.06(+4.14%)
May 11, 2021 1.440 1.478 1.416 1.450 110,386 -0.04(-2.68%)
May 10, 2021 1.370 1.510 1.370 1.490 297,590 +0.12(+8.76%)
May 07, 2021 1.340 1.400 1.340 1.370 93,379 +0.02(+1.48%)
May 06, 2021 1.430 1.430 1.322 1.350 187,591 -0.09(-6.25%)
May 05, 2021 1.430 1.470 1.400 1.440 243,441 +0.02(+1.41%)
May 04, 2021 1.310 1.440 1.300 1.420 616,230 +0.09(+6.77%)
May 03, 2021 1.310 1.370 1.270 1.330 276,213 +0.06(+4.72%)
Apr 30, 2021 1.300 1.330 1.270 1.270 76,500 -0.05(-3.79%)
Apr 29, 2021 1.400 1.400 1.290 1.320 377,826 -0.09(-6.38%)
Apr 28, 2021 1.360 1.430 1.350 1.410 470,119 +0.06(+4.44%)
Apr 27, 2021 1.390 1.390 1.320 1.350 327,662 +0.02(+1.50%)
Apr 26, 2021 1.260 1.330 1.260 1.330 235,159 +0.10(+8.13%)
Apr 23, 2021 1.210 1.260 1.200 1.230 238,100 +0.02(+1.65%)
Apr 22, 2021 1.200 1.220 1.150 1.210 196,135 +0.04(+3.42%)
Apr 21, 2021 1.090 1.200 1.090 1.170 196,859 +0.06(+5.41%)
Apr 20, 2021 1.190 1.190 1.090 1.110 356,745 -0.06(-5.13%)
Apr 19, 2021 1.150 1.230 1.120 1.170 167,354 +0.00(+0.00%)
Apr 16, 2021 1.180 1.200 1.140 1.170 220,000 -0.01(-0.85%)
Apr 15, 2021 1.260 1.280 1.160 1.180 322,723 -0.10(-7.81%)
Apr 14, 2021 1.280 1.350 1.250 1.280 503,229 +0.00(+0.00%)
Apr 13, 2021 1.370 1.390 1.260 1.280 304,680 -0.07(-5.19%)
Apr 12, 2021 1.470 1.470 1.350 1.350 379,903 -0.13(-8.78%)
Apr 09, 2021 1.460 1.490 1.455 1.480 177,900 +0.00(+0.00%)
Apr 08, 2021 1.460 1.490 1.460 1.480 132,742 +0.01(+0.68%)
Apr 07, 2021 1.490 1.520 1.469 1.470 250,784 -0.04(-2.65%)
Apr 06, 2021 1.490 1.570 1.450 1.510 900,640 +0.05(+3.42%)
Apr 05, 2021 1.490 1.510 1.440 1.460 345,002 -0.05(-3.31%)
Apr 01, 2021 1.490 1.550 1.450 1.510 945,700 +0.05(+3.42%)
Mar 31, 2021 1.420 1.480 1.420 1.460 136,349 +0.03(+2.10%)
Mar 30, 2021 1.470 1.480 1.400 1.430 269,942 +0.00(+0.00%)
Mar 29, 2021 1.500 1.510 1.400 1.430 402,600 -0.06(-4.03%)
Mar 26, 2021 1.510 1.550 1.470 1.490 349,600 -0.06(-3.87%)
Mar 25, 2021 1.450 1.550 1.440 1.550 771,559 +0.05(+3.33%)
Mar 24, 2021 1.580 1.690 1.480 1.500 1,915,374 -0.17(-10.18%)
Mar 23, 2021 1.720 1.810 1.530 1.670 11,523,093 +0.13(+8.44%)
Mar 22, 2021 1.550 1.570 1.510 1.540 143,028 +0.01(+0.65%)
Mar 19, 2021 1.480 1.580 1.440 1.530 498,500 +0.05(+3.38%)
Mar 18, 2021 1.560 1.620 1.440 1.480 887,832 -0.10(-6.33%)
Mar 17, 2021 1.580 1.630 1.530 1.580 259,617 -0.05(-3.07%)
Mar 16, 2021 1.710 1.710 1.530 1.630 497,115 -0.07(-4.12%)
Mar 15, 2021 1.650 1.730 1.600 1.700 1,602,816 +0.06(+3.66%)
Mar 12, 2021 1.640 1.700 1.590 1.640 1,145,900 +0.07(+4.46%)
Mar 11, 2021 1.560 1.620 1.520 1.570 407,210 +0.00(+0.00%)
Mar 10, 2021 1.520 1.690 1.480 1.570 2,345,341 +0.11(+7.53%)
Mar 09, 2021 1.410 1.502 1.400 1.460 240,591 +0.03(+2.10%)
Mar 08, 2021 1.470 1.480 1.370 1.430 778,497 -0.03(-2.05%)
Mar 05, 2021 1.450 1.559 1.330 1.460 894,400 +0.02(+1.39%)
Mar 04, 2021 1.510 1.610 1.360 1.440 1,648,145 -0.11(-7.10%)
Mar 03, 2021 1.520 1.650 1.490 1.550 812,991 +0.02(+1.31%)
Mar 02, 2021 1.620 1.640 1.520 1.530 577,074 -0.10(-6.13%)
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.