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

Pedevco Corp (NY: PED )

0.9600 +0.0200 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 1.500 1.520 1.450 1.470 45,932 +0.00(+0.00%)
Jan 30, 2019 1.380 1.490 1.370 1.470 115,005 +0.09(+6.52%)
Jan 29, 2019 1.400 1.430 1.360 1.380 33,300 -0.03(-2.13%)
Jan 28, 2019 1.470 1.490 1.380 1.410 51,524 -0.07(-4.73%)
Jan 25, 2019 1.500 1.520 1.450 1.480 28,100 -0.03(-1.99%)
Jan 24, 2019 1.550 1.560 1.440 1.510 75,268 -0.02(-1.31%)
Jan 23, 2019 1.480 1.600 1.480 1.530 107,665 +0.06(+4.08%)
Jan 22, 2019 1.550 1.550 1.410 1.470 51,199 -0.07(-4.55%)
Jan 18, 2019 1.480 1.540 1.370 1.540 87,100 +0.04(+2.67%)
Jan 17, 2019 1.520 1.620 1.400 1.500 110,888 -0.04(-2.60%)
Jan 16, 2019 1.540 1.600 1.330 1.540 310,554 -0.02(-1.28%)
Jan 15, 2019 1.530 1.650 1.420 1.560 477,673 -0.10(-6.02%)
Jan 14, 2019 1.450 1.880 1.450 1.660 5,816,575 +0.41(+32.80%)
Jan 11, 2019 1.170 1.250 1.070 1.250 169,100 +0.07(+5.93%)
Jan 10, 2019 1.120 1.220 1.070 1.180 166,967 +0.08(+7.27%)
Jan 09, 2019 1.000 1.490 0.9900 1.100 601,354 +0.15(+16.13%)
Jan 08, 2019 0.9000 0.9600 0.8500 0.9472 48,967 +0.11(+13.13%)
Jan 07, 2019 0.8000 0.8578 0.8000 0.8373 36,858 +0.02(+2.11%)
Jan 04, 2019 0.8400 0.8800 0.8000 0.8200 94,200 +0.01(+1.41%)
Jan 03, 2019 0.9146 0.9261 0.7700 0.8086 51,210 -0.06(-7.17%)
Jan 02, 2019 0.7500 0.9351 0.6815 0.8711 150,161 +0.11(+14.62%)
Dec 31, 2018 0.8000 0.8400 0.6300 0.7600 136,100 -0.04(-5.00%)
Dec 28, 2018 0.5600 0.8300 0.5600 0.8000 570,300 +0.27(+50.94%)
Dec 27, 2018 0.6400 0.6500 0.4800 0.5300 189,267 -0.00(-0.21%)
Dec 26, 2018 0.6400 0.6410 0.5253 0.5311 535,004 -0.05(-8.90%)
Dec 24, 2018 0.6600 0.7000 0.5650 0.5830 209,400 -0.12(-16.71%)
Dec 21, 2018 0.8600 0.9450 0.6670 0.7000 338,900 -0.16(-18.60%)
Dec 20, 2018 0.9500 1.380 0.8500 0.8600 68,370 -0.10(-10.43%)
Dec 19, 2018 0.9700 1.050 0.9600 0.9601 23,687 -0.09(-8.56%)
Dec 18, 2018 1.110 1.238 1.000 1.050 69,707 -0.11(-9.48%)
Dec 17, 2018 1.290 1.290 1.110 1.160 22,426 -0.12(-9.73%)
Dec 14, 2018 1.278 1.340 1.160 1.285 26,900 -0.02(-1.15%)
Dec 13, 2018 1.330 1.400 1.250 1.300 8,268 -0.03(-2.26%)
Dec 12, 2018 1.280 1.360 1.190 1.330 17,358 +0.09(+7.26%)
Dec 11, 2018 1.270 1.340 1.240 1.240 10,560 -0.02(-1.59%)
Dec 10, 2018 1.450 1.480 1.130 1.260 116,079 -0.19(-13.10%)
Dec 07, 2018 1.470 1.510 1.450 1.450 29,800 +0.00(+0.00%)
Dec 06, 2018 1.450 1.470 1.450 1.450 63,161 -0.01(-0.68%)
Dec 04, 2018 1.540 1.540 1.460 1.460 20,600 -0.02(-1.35%)
Dec 03, 2018 1.470 1.570 1.470 1.480 52,235 +0.01(+0.68%)
Nov 30, 2018 1.530 1.550 1.460 1.470 64,500 -0.11(-6.96%)
Nov 29, 2018 1.530 1.655 1.490 1.580 25,097 +0.04(+2.60%)
Nov 28, 2018 1.520 1.610 1.510 1.540 29,355 +0.03(+1.99%)
Nov 27, 2018 1.580 1.622 1.300 1.510 22,451 -0.07(-4.43%)
Nov 26, 2018 1.650 1.650 1.540 1.580 7,252 -0.02(-1.25%)
Nov 23, 2018 1.500 1.600 1.450 1.600 23,100 +0.10(+6.67%)
Nov 21, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 20, 2018 1.430 1.580 1.330 1.500 23,100 +0.02(+1.35%)
Nov 19, 2018 1.550 1.550 1.150 1.480 33,468 -0.07(-4.52%)
Nov 16, 2018 1.590 1.660 1.490 1.550 31,800 -0.10(-6.06%)
Nov 15, 2018 1.600 1.700 1.600 1.650 56,517 -0.05(-2.94%)
Nov 14, 2018 1.700 1.800 1.558 1.700 94,097 +0.03(+1.80%)
Nov 13, 2018 1.620 1.700 1.620 1.670 24,266 +0.05(+3.09%)
Nov 12, 2018 1.840 1.840 1.620 1.620 20,495 -0.18(-10.00%)
Nov 09, 2018 1.680 1.880 1.680 1.800 40,100 +0.02(+1.12%)
Nov 08, 2018 1.740 1.960 1.650 1.780 72,213 +0.02(+1.14%)
Nov 07, 2018 1.700 1.882 1.664 1.760 63,921 +0.09(+5.39%)
Nov 06, 2018 1.660 1.710 1.660 1.670 33,378 +0.06(+3.73%)
Nov 05, 2018 1.710 1.771 1.610 1.610 24,258 -0.06(-3.59%)
Nov 02, 2018 1.740 1.800 1.570 1.670 113,800 -0.10(-5.65%)
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.