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

Pedevco Corp (NY: PED )

0.8789 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 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 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%)
Jun 01, 2021 1.400 1.550 1.400 1.470 488,202 +0.09(+6.52%)
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%)
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.