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

Pedevco Corp (NY: PED )

0.9611 +0.0234 (+2.50%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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, 2017 0.5800 0.7700 0.5600 0.6899 494,239 +0.10(+16.62%)
May 30, 2017 0.6239 0.6239 0.5600 0.5916 23,923 -0.00(-0.44%)
May 26, 2017 0.6099 0.7044 0.5821 0.5942 41,465 +0.01(+2.08%)
May 25, 2017 0.5520 0.6198 0.5520 0.5821 20,966 -0.02(-3.24%)
May 24, 2017 0.6086 0.6299 0.5600 0.6016 30,951 -0.02(-3.31%)
May 23, 2017 0.6410 0.6800 0.5826 0.6222 32,480 -0.03(-4.28%)
May 22, 2017 0.6399 0.7800 0.6288 0.6500 63,350 -0.00(-0.02%)
May 19, 2017 0.6700 0.7024 0.6210 0.6501 61,118 -0.04(-5.78%)
May 18, 2017 0.7290 0.7290 0.6621 0.6900 65,068 -0.06(-8.59%)
May 17, 2017 0.7700 0.8420 0.6637 0.7548 162,394 -0.05(-5.89%)
May 16, 2017 0.8100 0.9765 0.7300 0.8020 462,409 -0.03(-3.37%)
May 15, 2017 0.8801 0.9000 0.7318 0.8300 131,993 -0.06(-6.74%)
May 12, 2017 0.8800 0.9500 0.8116 0.8900 314,437 -0.13(-12.75%)
May 11, 2017 1.240 1.480 0.9130 1.020 1,921,441 +0.05(+5.15%)
May 10, 2017 0.5513 1.230 0.5513 0.9700 2,304,635 +0.44(+82.98%)
May 09, 2017 0.5301 0.5601 0.5120 0.5301 17,004 -0.05(-8.60%)
May 08, 2017 0.5500 0.5800 0.5400 0.5800 9,409 +0.03(+5.44%)
May 05, 2017 0.5890 0.5890 0.5500 0.5501 8,281 -0.01(-1.77%)
May 04, 2017 0.6400 0.6400 0.5101 0.5600 47,894 -0.11(-16.82%)
May 03, 2017 0.7001 0.7100 0.6400 0.6732 23,146 -0.04(-5.18%)
May 02, 2017 0.7300 0.7414 0.6401 0.7100 26,965 -0.00(-0.01%)
May 01, 2017 0.7900 0.7900 0.6700 0.7101 77,445 -0.09(-11.24%)
Apr 28, 2017 0.7499 0.8150 0.7100 0.8000 125,123 +0.07(+9.59%)
Apr 27, 2017 0.7200 0.7600 0.7100 0.7300 28,445 -0.01(-1.93%)
Apr 26, 2017 0.7800 0.7800 0.6729 0.7444 8,851 -0.00(-0.27%)
Apr 25, 2017 0.7300 0.7950 0.6630 0.7464 22,765 -0.01(-1.79%)
Apr 24, 2017 0.8399 0.8400 0.7100 0.7600 21,519 -0.05(-6.17%)
Apr 21, 2017 0.9800 0.9800 0.6801 0.8100 94,054 -0.14(-14.74%)
Apr 20, 2017 1.010 1.040 0.9500 0.9500 7,603 -0.06(-5.85%)
Apr 19, 2017 0.9361 1.050 0.9361 1.009 32,557 +0.04(+4.00%)
Apr 18, 2017 1.040 1.050 0.8827 0.9702 27,516 -0.07(-6.71%)
Apr 17, 2017 1.100 1.170 1.040 1.040 42,789 -0.06(-5.45%)
Apr 13, 2017 1.230 1.260 1.100 1.100 63,101 -0.13(-10.57%)
Apr 12, 2017 1.430 1.430 1.210 1.230 73,272 -0.10(-7.52%)
Apr 11, 2017 1.110 1.370 0.9800 1.330 214,302 +0.19(+16.67%)
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.