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

Pedevco Corp (NY: PED )

0.8401 -0.0060 (-0.71%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.8270 0.8553 0.8270 0.8401 70,537 -0.01(-0.71%)
Nov 26, 2024 0.8600 0.8801 0.8212 0.8461 202,329 -0.01(-1.38%)
Nov 25, 2024 0.8960 0.8964 0.8579 0.8579 32,096 -0.01(-1.40%)
Nov 22, 2024 0.8880 0.9000 0.8700 0.8701 30,812 -0.02(-2.22%)
Nov 21, 2024 0.8900 0.8900 0.8700 0.8899 76,161 +0.01(+0.75%)
Nov 20, 2024 0.8862 0.8952 0.8721 0.8833 104,311 -0.00(-0.19%)
Nov 19, 2024 0.8911 0.9000 0.8700 0.8850 151,517 +0.02(+2.85%)
Nov 18, 2024 0.8612 0.9072 0.8600 0.8605 178,360 -0.02(-2.32%)
Nov 15, 2024 0.9100 0.9199 0.8615 0.8809 171,731 -0.03(-2.80%)
Nov 14, 2024 0.8986 0.9200 0.8900 0.9063 104,612 +0.01(+1.06%)
Nov 13, 2024 0.9100 0.9100 0.8900 0.8968 75,176 -0.02(-2.43%)
Nov 12, 2024 0.9200 0.9272 0.9000 0.9191 28,857 +0.00(+0.12%)
Nov 11, 2024 0.9099 0.9394 0.9000 0.9180 135,261 -0.01(-0.72%)
Nov 08, 2024 0.8972 0.9250 0.8972 0.9247 100,596 -0.00(-0.03%)
Nov 07, 2024 0.9200 0.9300 0.8927 0.9250 58,250 +0.02(+1.66%)
Nov 06, 2024 0.9300 0.9300 0.8900 0.9099 99,696 +0.01(+1.09%)
Nov 05, 2024 0.9000 0.9135 0.8950 0.9001 49,732 -0.00(-0.31%)
Nov 04, 2024 0.9000 0.9172 0.8954 0.9029 39,885 -0.01(-0.77%)
Nov 01, 2024 0.9200 0.9200 0.8950 0.9099 60,594 +0.00(+0.01%)
Oct 31, 2024 0.8812 0.9100 0.8812 0.9098 92,608 +0.02(+2.21%)
Oct 30, 2024 0.9100 0.9200 0.8901 0.8901 28,251 -0.01(-1.47%)
Oct 29, 2024 0.9050 0.9200 0.8830 0.9034 65,349 -0.01(-1.09%)
Oct 28, 2024 0.9000 0.9319 0.9000 0.9134 72,382 +0.00(+0.13%)
Oct 25, 2024 0.9012 0.9400 0.9000 0.9122 82,499 -0.01(-1.39%)
Oct 24, 2024 0.9400 0.9584 0.9000 0.9251 138,045 -0.03(-3.36%)
Oct 23, 2024 0.9500 0.9799 0.9400 0.9573 65,086 -0.01(-0.77%)
Oct 22, 2024 0.9751 0.9799 0.9401 0.9647 61,662 -0.02(-1.56%)
Oct 21, 2024 1.020 1.020 0.9631 0.9800 43,794 -0.00(-0.20%)
Oct 18, 2024 1.000 1.000 0.9600 0.9820 102,930 -0.01(-0.81%)
Oct 17, 2024 1.000 1.000 0.9702 0.9900 54,368 +0.02(+2.20%)
Oct 16, 2024 0.9310 0.9687 0.9310 0.9687 50,645 +0.02(+1.99%)
Oct 15, 2024 0.9800 0.9800 0.9400 0.9498 164,747 -0.03(-3.18%)
Oct 14, 2024 0.9812 1.000 0.9810 0.9810 44,050 -0.02(-1.90%)
Oct 11, 2024 1.010 1.020 0.9822 1.000 47,223 -0.01(-0.99%)
Oct 10, 2024 0.9900 1.020 0.9811 1.010 89,500 +0.03(+2.95%)
Oct 09, 2024 1.000 1.000 0.9600 0.9811 43,535 +0.00(+0.07%)
Oct 08, 2024 0.9710 1.010 0.9500 0.9804 81,117 -0.04(-3.88%)
Oct 07, 2024 1.040 1.040 0.9710 1.020 225,565 +0.02(+1.49%)
Oct 04, 2024 1.000 1.020 0.9950 1.005 120,097 +0.00(+0.50%)
Oct 03, 2024 1.020 1.025 0.9834 1.000 303,847 +0.01(+0.85%)
Oct 02, 2024 1.040 1.043 0.9700 0.9916 193,957 -0.03(-2.78%)
Oct 01, 2024 0.9500 1.030 0.9400 1.020 333,730 +0.08(+8.51%)
Sep 30, 2024 0.9300 0.9450 0.9000 0.9400 159,618 +0.04(+4.44%)
Sep 27, 2024 0.8830 0.9299 0.8830 0.9000 48,785 +0.01(+0.90%)
Sep 26, 2024 0.9052 0.9097 0.8801 0.8920 38,568 -0.02(-1.99%)
Sep 25, 2024 0.9498 0.9498 0.9000 0.9101 47,879 -0.01(-1.42%)
Sep 24, 2024 0.9230 0.9353 0.9230 0.9232 23,791 -0.00(-0.47%)
Sep 23, 2024 0.9600 0.9600 0.9189 0.9276 46,355 -0.03(-3.01%)
Sep 20, 2024 0.9250 0.9564 0.9012 0.9564 70,424 +0.02(+2.67%)
Sep 19, 2024 0.9200 0.9349 0.9200 0.9315 42,446 +0.01(+1.25%)
Sep 18, 2024 0.9300 0.9350 0.9000 0.9200 46,251 +0.01(+1.10%)
Sep 17, 2024 0.9441 0.9441 0.9013 0.9100 58,255 -0.03(-2.87%)
Sep 16, 2024 0.9500 0.9500 0.9165 0.9369 29,014 +0.01(+0.70%)
Sep 13, 2024 0.8800 0.9500 0.8800 0.9304 94,125 +0.02(+2.69%)
Sep 12, 2024 0.9100 0.9100 0.8856 0.9060 44,810 +0.03(+3.38%)
Sep 11, 2024 0.8900 0.9000 0.8616 0.8764 62,351 -0.00(-0.36%)
Sep 10, 2024 0.8700 0.9000 0.8700 0.8796 43,065 -0.00(-0.39%)
Sep 09, 2024 0.8249 0.9500 0.8249 0.8830 96,891 +0.03(+2.93%)
Sep 06, 2024 0.9680 0.9680 0.8300 0.8579 221,699 -0.09(-9.21%)
Sep 05, 2024 0.9900 0.9912 0.9400 0.9449 84,884 -0.00(-0.33%)
Sep 04, 2024 0.9139 1.065 0.8805 0.9480 581,138 +0.12(+13.94%)
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.