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, 2019 2.250 2.250 2.100 2.100 34,400 -0.18(-7.89%)
May 30, 2019 2.350 2.350 2.240 2.280 22,645 -0.04(-1.72%)
May 29, 2019 2.080 2.490 2.050 2.320 42,744 +0.20(+9.43%)
May 28, 2019 1.900 2.150 1.890 2.120 72,259 +0.21(+10.99%)
May 24, 2019 1.970 1.980 1.880 1.910 12,600 -0.01(-0.52%)
May 23, 2019 1.960 2.000 1.910 1.920 33,790 -0.11(-5.42%)
May 22, 2019 2.040 2.080 1.980 2.030 13,579 +0.01(+0.50%)
May 21, 2019 2.020 2.160 1.990 2.020 69,260 -0.02(-0.98%)
May 20, 2019 2.080 2.170 1.970 2.040 20,660 -0.03(-1.45%)
May 17, 2019 2.060 2.110 2.060 2.070 5,100 +0.01(+0.49%)
May 16, 2019 2.100 2.133 2.030 2.060 8,696 -0.06(-2.83%)
May 15, 2019 2.040 2.169 2.000 2.120 19,998 +0.05(+2.42%)
May 14, 2019 2.060 2.100 2.020 2.070 6,906 +0.06(+2.85%)
May 13, 2019 2.060 2.110 1.960 2.013 20,760 -0.06(-2.77%)
May 10, 2019 1.950 2.119 1.900 2.070 37,400 +0.17(+8.95%)
May 09, 2019 2.070 2.110 1.900 1.900 48,749 -0.18(-8.65%)
May 08, 2019 2.074 2.140 2.070 2.080 5,960 -0.01(-0.48%)
May 07, 2019 2.080 2.179 2.050 2.090 5,445 +0.01(+0.48%)
May 06, 2019 2.080 2.151 2.050 2.080 40,103 -0.02(-0.95%)
May 03, 2019 2.140 2.140 2.020 2.100 57,100 +0.14(+7.14%)
May 02, 2019 1.910 2.010 1.850 1.960 100,713 +0.02(+1.03%)
May 01, 2019 2.020 2.020 1.820 1.940 36,218 -0.07(-3.48%)
Apr 30, 2019 2.100 2.100 2.010 2.010 43,861 -0.06(-2.90%)
Apr 29, 2019 2.000 2.125 2.000 2.070 43,756 +0.08(+4.02%)
Apr 26, 2019 1.970 2.040 1.902 1.990 49,900 +0.04(+2.05%)
Apr 25, 2019 2.150 2.202 1.900 1.950 86,639 -0.23(-10.55%)
Apr 24, 2019 2.400 2.400 2.060 2.180 106,309 -0.26(-10.66%)
Apr 23, 2019 2.510 2.533 2.400 2.440 83,952 -0.07(-2.79%)
Apr 22, 2019 2.530 2.610 2.507 2.510 28,467 -0.07(-2.71%)
Apr 18, 2019 2.670 2.670 2.500 2.580 59,700 -0.11(-4.09%)
Apr 17, 2019 2.760 2.790 2.630 2.690 35,672 -0.06(-2.18%)
Apr 16, 2019 2.670 2.750 2.593 2.750 27,568 +0.08(+3.00%)
Apr 15, 2019 2.620 2.750 2.610 2.670 41,452 +0.06(+2.30%)
Apr 12, 2019 2.610 2.615 2.510 2.610 18,900 +0.02(+0.77%)
Apr 11, 2019 2.560 2.658 2.516 2.590 15,876 +0.00(+0.00%)
Apr 10, 2019 2.510 2.600 2.500 2.590 39,858 +0.09(+3.60%)
Apr 09, 2019 2.650 2.710 2.500 2.500 55,493 -0.20(-7.41%)
Apr 08, 2019 2.650 2.900 2.650 2.700 126,872 +0.03(+1.12%)
Apr 05, 2019 2.800 2.800 2.650 2.670 125,900 -0.09(-3.26%)
Apr 04, 2019 2.680 2.780 2.640 2.760 41,950 +0.06(+2.22%)
Apr 03, 2019 2.660 2.700 2.560 2.700 61,989 +0.01(+0.37%)
Apr 02, 2019 2.630 2.750 2.550 2.690 72,460 +0.05(+1.89%)
Apr 01, 2019 2.810 2.810 2.500 2.640 141,333 -0.14(-5.04%)
Mar 29, 2019 2.660 2.830 2.610 2.780 267,500 +0.18(+6.92%)
Mar 28, 2019 2.490 2.600 2.490 2.600 29,971 +0.06(+2.36%)
Mar 27, 2019 2.650 2.650 2.419 2.540 32,089 -0.07(-2.68%)
Mar 26, 2019 2.600 2.630 2.400 2.610 32,390 +0.01(+0.38%)
Mar 25, 2019 2.490 2.618 2.490 2.600 30,384 +0.11(+4.42%)
Mar 22, 2019 2.590 2.640 2.410 2.490 16,000 -0.10(-3.86%)
Mar 21, 2019 2.520 2.684 2.520 2.590 64,387 +0.08(+3.19%)
Mar 20, 2019 2.570 2.570 2.400 2.510 48,272 -0.02(-0.79%)
Mar 19, 2019 2.750 2.800 2.400 2.530 145,805 -0.14(-5.24%)
Mar 18, 2019 2.450 2.700 2.410 2.670 93,688 +0.20(+8.10%)
Mar 15, 2019 2.470 2.530 2.400 2.470 45,200 +0.02(+0.82%)
Mar 14, 2019 2.320 2.605 2.244 2.450 69,967 +0.21(+9.37%)
Mar 13, 2019 2.300 2.350 2.170 2.240 36,743 -0.03(-1.32%)
Mar 12, 2019 2.360 2.360 2.180 2.270 78,744 +0.02(+0.89%)
Mar 11, 2019 2.700 2.900 1.970 2.250 355,433 -0.25(-10.00%)
Mar 08, 2019 2.310 2.700 2.130 2.500 241,700 +0.28(+12.61%)
Mar 07, 2019 2.040 2.250 1.980 2.220 145,321 +0.17(+8.29%)
Mar 06, 2019 2.060 2.100 1.900 2.050 70,466 +0.01(+0.49%)
Mar 05, 2019 2.000 2.400 1.910 2.040 374,158 +0.13(+6.81%)
Mar 04, 2019 1.960 1.970 1.830 1.910 40,068 -0.03(-1.55%)
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.