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

Pedevco Corp. Common Stock (NY: PED )

0.7880 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 4, 2025 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 (%)
Feb 04, 2025 0.8000 0.8096 0.7851 0.7880 31,943 +0.02(+2.20%)
Feb 03, 2025 0.7910 0.8195 0.7650 0.7710 187,547 -0.02(-2.38%)
Jan 31, 2025 0.7855 0.7986 0.7793 0.7898 87,247 +0.00(+0.50%)
Jan 30, 2025 0.7700 0.7999 0.7750 0.7859 87,493 +0.00(+0.13%)
Jan 29, 2025 0.7700 0.7994 0.7500 0.7849 80,796 +0.03(+3.82%)
Jan 28, 2025 0.7500 0.7800 0.7455 0.7560 97,031 +0.00(+0.40%)
Jan 27, 2025 0.8780 0.8780 0.7200 0.7530 631,878 -0.10(-11.41%)
Jan 24, 2025 0.8420 0.8899 0.8420 0.8500 64,155 +0.00(+0.00%)
Jan 23, 2025 0.9271 0.9411 0.8101 0.8500 421,418 -0.06(-6.70%)
Jan 22, 2025 0.9303 0.9800 0.9031 0.9110 242,842 -0.04(-4.11%)
Jan 21, 2025 0.9000 0.9988 0.8957 0.9500 914,878 +0.05(+5.91%)
Jan 17, 2025 0.8930 0.9000 0.8930 0.8970 44,617 +0.00(+0.38%)
Jan 16, 2025 0.8920 0.9039 0.8920 0.8936 77,437 -0.00(-0.49%)
Jan 15, 2025 0.8979 0.9040 0.8770 0.8980 98,145 +0.02(+2.39%)
Jan 14, 2025 0.8988 0.8988 0.8661 0.8770 53,039 -0.02(-2.41%)
Jan 13, 2025 0.8700 0.8988 0.8620 0.8987 222,167 +0.03(+3.54%)
Jan 10, 2025 0.8540 0.8700 0.8540 0.8680 124,457 +0.01(+0.93%)
Jan 08, 2025 0.8500 0.8600 0.8390 0.8600 258,096 +0.01(+1.65%)
Jan 07, 2025 0.8100 0.8460 0.8050 0.8460 104,795 +0.04(+5.15%)
Jan 06, 2025 0.8500 0.8500 0.8023 0.8046 99,124 -0.02(-2.59%)
Jan 03, 2025 0.8900 0.8900 0.8075 0.8260 181,584 +0.04(+4.70%)
Jan 02, 2025 0.7892 0.7899 0.7600 0.7889 79,600 +0.01(+1.40%)
Dec 31, 2024 0.7780 0 +0.00(+0.00%)
Dec 30, 2024 0.7510 0.7800 0.7500 0.7780 80,248 +0.03(+4.15%)
Dec 27, 2024 0.7400 0.7700 0.7297 0.7470 93,599 +0.02(+3.28%)
Dec 26, 2024 0.7000 0.7370 0.7000 0.7233 86,912 -0.02(-2.26%)
Dec 24, 2024 0.7400 0.7400 0.7200 0.7400 24,668 +0.01(+1.36%)
Dec 23, 2024 0.7200 0.7400 0.7200 0.7301 41,302 -0.01(-1.34%)
Dec 20, 2024 0.7233 0.7400 0.7216 0.7400 74,109 -0.00(-0.32%)
Dec 19, 2024 0.7400 0.7625 0.7401 0.7424 68,730 +0.00(+0.32%)
Dec 18, 2024 0.7450 0.7710 0.7400 0.7400 90,768 -0.02(-2.70%)
Dec 17, 2024 0.8000 0.8000 0.7422 0.7605 75,945 -0.04(-4.46%)
Dec 16, 2024 0.8097 0.8097 0.7600 0.7960 51,374 +0.02(+2.05%)
Dec 13, 2024 0.7800 0.7805 0.7400 0.7800 109,883 +0.03(+3.57%)
Dec 12, 2024 0.8000 0.8198 0.7401 0.7531 348,442 -0.04(-5.39%)
Dec 11, 2024 0.8197 0.8199 0.7701 0.7960 45,825 +0.01(+0.63%)
Dec 10, 2024 0.7900 0.8194 0.7800 0.7910 31,113 +0.01(+1.28%)
Dec 09, 2024 0.7444 0.8200 0.7401 0.7810 92,843 -0.03(-3.58%)
Dec 06, 2024 0.8101 0.8369 0.7816 0.8100 82,166 +0.01(+1.25%)
Dec 05, 2024 0.8490 0.8490 0.7749 0.8000 115,714 -0.02(-3.03%)
Dec 04, 2024 0.8300 0.8391 0.8112 0.8250 105,838 -0.01(-1.69%)
Dec 03, 2024 0.8400 0.8401 0.8200 0.8392 59,303 -0.01(-0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.