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

Pedevco Corp (NY: PED )

0.9600 +0.0200 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 31, 2020 0.8704 0.8900 0.8600 0.8608 22,300 +0.00(+0.09%)
Jul 30, 2020 0.8700 0.9300 0.8500 0.8600 23,677 -0.05(-5.52%)
Jul 29, 2020 0.9580 0.9760 0.8701 0.9102 13,938 -0.00(-0.24%)
Jul 28, 2020 0.9000 1.030 0.8200 0.9124 99,900 -0.02(-1.89%)
Jul 27, 2020 0.9000 0.9334 0.8621 0.9300 33,634 +0.04(+4.85%)
Jul 24, 2020 0.8700 0.9000 0.8700 0.8870 61,300 +0.02(+2.41%)
Jul 23, 2020 0.8800 0.9000 0.8200 0.8661 23,298 -0.01(-1.58%)
Jul 22, 2020 0.8500 0.9499 0.7930 0.8800 80,924 +0.03(+3.53%)
Jul 21, 2020 0.8000 0.8500 0.7700 0.8500 132,311 +0.08(+10.86%)
Jul 20, 2020 0.7616 0.7880 0.7530 0.7667 18,946 -0.02(-2.08%)
Jul 17, 2020 0.8100 0.8100 0.7616 0.7830 8,200 +0.01(+1.03%)
Jul 16, 2020 0.7700 0.7980 0.7700 0.7750 16,765 -0.00(-0.32%)
Jul 15, 2020 0.7600 0.7888 0.7456 0.7775 39,887 +0.01(+1.24%)
Jul 14, 2020 0.8800 0.8800 0.7401 0.7680 17,560 +0.02(+2.40%)
Jul 13, 2020 0.8000 0.8198 0.7500 0.7500 95,197 -0.07(-8.54%)
Jul 10, 2020 0.8641 0.8641 0.7800 0.8200 39,500 -0.00(-0.36%)
Jul 09, 2020 0.8900 0.8900 0.8210 0.8230 8,145 -0.06(-6.37%)
Jul 08, 2020 0.9077 0.9077 0.8250 0.8790 16,053 +0.01(+1.68%)
Jul 07, 2020 0.8800 0.9102 0.8200 0.8645 18,196 -0.02(-2.13%)
Jul 06, 2020 0.7900 1.000 0.7800 0.8833 208,416 +0.09(+11.81%)
Jul 02, 2020 0.8000 0.8480 0.7900 0.7900 40,000 -0.01(-1.63%)
Jul 01, 2020 0.7900 0.8498 0.7823 0.8031 35,259 -0.01(-0.85%)
Jun 30, 2020 0.8000 0.8680 0.7520 0.8100 31,637 -0.01(-1.23%)
Jun 29, 2020 0.7800 0.8850 0.7800 0.8201 114,958 +0.10(+13.90%)
Jun 26, 2020 0.7700 0.8419 0.7200 0.7200 125,300 -0.08(-10.00%)
Jun 25, 2020 0.8200 0.8380 0.7933 0.8000 19,277 -0.03(-3.81%)
Jun 24, 2020 0.8500 0.8700 0.8100 0.8317 32,775 -0.01(-1.31%)
Jun 23, 2020 0.8452 0.8880 0.8427 0.8427 13,032 -0.00(-0.51%)
Jun 22, 2020 0.8553 0.9100 0.8314 0.8470 47,377 -0.03(-3.08%)
Jun 19, 2020 0.8501 0.8739 0.8210 0.8739 32,700 +0.03(+4.04%)
Jun 18, 2020 0.9034 0.9034 0.8100 0.8400 35,769 -0.02(-2.37%)
Jun 17, 2020 0.9000 0.9100 0.8600 0.8604 14,991 -0.03(-3.33%)
Jun 16, 2020 0.8900 0.9254 0.8762 0.8900 33,329 +0.02(+2.30%)
Jun 15, 2020 0.8200 0.8900 0.8200 0.8700 20,095 +0.04(+4.30%)
Jun 12, 2020 0.8700 0.8780 0.8300 0.8341 15,600 +0.00(+0.19%)
Jun 11, 2020 0.8400 0.9078 0.8100 0.8325 67,164 -0.07(-7.44%)
Jun 10, 2020 0.8700 0.9100 0.8500 0.8994 35,831 +0.01(+1.06%)
Jun 09, 2020 0.9600 0.9950 0.8700 0.8900 82,947 -0.10(-10.55%)
Jun 08, 2020 1.000 1.130 0.8700 0.9950 514,329 +0.14(+15.71%)
Jun 05, 2020 0.7888 0.8600 0.7626 0.8599 273,800 +0.08(+10.30%)
Jun 04, 2020 0.7581 0.7898 0.7400 0.7796 27,907 +0.02(+2.77%)
Jun 03, 2020 0.7609 0.8200 0.7250 0.7586 40,408 -0.00(-0.30%)
Jun 02, 2020 0.7179 0.7900 0.7179 0.7609 9,965 +0.03(+4.20%)
Jun 01, 2020 0.7600 0.7980 0.7020 0.7302 21,598 -0.03(-3.92%)
May 29, 2020 0.7600 0.7600 0.7500 0.7600 22,800 -0.02(-2.29%)
May 28, 2020 0.7600 0.8000 0.7300 0.7778 26,607 +0.03(+3.72%)
May 27, 2020 0.7399 0.7500 0.7099 0.7499 22,931 +0.01(+1.34%)
May 26, 2020 0.7500 0.7500 0.7200 0.7400 60,541 -0.01(-1.33%)
May 22, 2020 0.7500 0.7500 0.7047 0.7500 14,700 +0.03(+3.78%)
May 21, 2020 0.7400 0.7500 0.7100 0.7227 61,858 -0.01(-1.55%)
May 20, 2020 0.7400 0.7400 0.7202 0.7341 36,826 -0.03(-3.61%)
May 19, 2020 0.7770 0.7786 0.7600 0.7616 39,961 +0.04(+4.86%)
May 18, 2020 0.8100 0.8299 0.6668 0.7263 156,542 -0.08(-10.42%)
May 15, 2020 0.8001 0.8450 0.8000 0.8108 20,900 -0.06(-6.80%)
May 14, 2020 0.8500 0.8700 0.8000 0.8700 7,369 +0.04(+5.30%)
May 13, 2020 0.8649 0.8700 0.8025 0.8262 17,824 -0.02(-2.81%)
May 12, 2020 0.8500 0.9000 0.8500 0.8501 16,875 +0.00(+0.48%)
May 11, 2020 0.8730 0.9000 0.8460 0.8460 26,357 -0.04(-4.71%)
May 08, 2020 0.8800 0.9200 0.8572 0.8878 15,500 -0.01(-1.34%)
May 07, 2020 0.8700 0.9000 0.8536 0.8999 19,994 +0.01(+1.12%)
May 06, 2020 0.9000 0.9027 0.8502 0.8899 33,271 -0.01(-1.12%)
May 05, 2020 0.8800 0.9100 0.8501 0.9000 50,202 +0.01(+1.17%)
May 04, 2020 0.8700 0.9300 0.8500 0.8896 51,765 -0.05(-4.87%)
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.