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 16, 2024 0.9600 0.9939 0.9400 0.9611 174,940 +0.02(+2.50%)
May 15, 2024 0.9301 0.9500 0.9301 0.9377 43,516 +0.01(+1.32%)
May 14, 2024 0.9513 0.9513 0.9000 0.9255 106,266 -0.04(-4.42%)
May 13, 2024 0.9988 1.020 0.9578 0.9683 57,034 -0.02(-1.90%)
May 10, 2024 0.9900 0.9900 0.9656 0.9871 27,076 +0.00(+0.30%)
May 09, 2024 0.9600 0.9997 0.9610 0.9841 33,071 -0.02(-1.59%)
May 08, 2024 0.9840 1.030 0.9802 1.000 112,510 +0.02(+1.63%)
May 07, 2024 0.9675 1.030 0.9675 0.9840 181,205 +0.01(+1.28%)
May 06, 2024 0.9900 0.9900 0.9600 0.9716 36,193 +0.01(+0.55%)
May 03, 2024 0.9606 0.9800 0.9550 0.9663 42,047 -0.01(-1.40%)
May 02, 2024 0.9400 0.9800 0.9400 0.9800 121,954 +0.04(+4.43%)
May 01, 2024 0.9500 0.9800 0.9325 0.9384 127,099 +0.01(+0.89%)
Apr 30, 2024 0.9979 1.000 0.9300 0.9301 50,060 -0.06(-6.00%)
Apr 29, 2024 0.9900 0.9948 0.9501 0.9895 30,950 +0.02(+2.01%)
Apr 26, 2024 0.9800 0.9830 0.9406 0.9700 46,657 -0.00(-0.48%)
Apr 25, 2024 1.000 1.000 0.9400 0.9747 72,678 +0.00(+0.49%)
Apr 24, 2024 0.9432 1.020 0.9300 0.9699 276,678 +0.04(+4.28%)
Apr 23, 2024 0.9210 0.9495 0.9160 0.9301 171,793 -0.02(-2.04%)
Apr 22, 2024 1.000 1.050 0.9288 0.9495 200,306 -0.08(-7.82%)
Apr 19, 2024 0.9500 1.040 0.9350 1.030 387,688 +0.10(+10.75%)
Apr 18, 2024 0.9100 0.9316 0.8700 0.9300 100,961 +0.05(+5.08%)
Apr 17, 2024 0.8500 0.8900 0.8267 0.8850 157,887 +0.05(+5.36%)
Apr 16, 2024 0.8500 0.8700 0.8400 0.8400 85,429 +0.00(+0.00%)
Apr 15, 2024 0.9189 0.9189 0.8400 0.8400 516,472 -0.05(-5.10%)
Apr 12, 2024 0.8010 0.9500 0.8002 0.8851 977,328 +0.09(+11.33%)
Apr 11, 2024 0.8000 0.8200 0.7910 0.7950 24,039 -0.01(-0.75%)
Apr 10, 2024 0.8050 0.8300 0.8000 0.8010 29,087 -0.00(-0.50%)
Apr 09, 2024 0.7920 0.8360 0.7920 0.8050 58,544 +0.01(+0.63%)
Apr 08, 2024 0.8030 0.8408 0.7910 0.8000 86,713 -0.02(-2.12%)
Apr 05, 2024 0.8200 0.8400 0.7910 0.8173 107,317 +0.01(+0.90%)
Apr 04, 2024 0.8310 0.8310 0.7801 0.8100 149,799 -0.03(-3.34%)
Apr 03, 2024 0.8520 0.8598 0.8300 0.8380 34,593 -0.01(-1.25%)
Apr 02, 2024 0.8495 0.8600 0.8200 0.8486 229,671 +0.01(+1.40%)
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.