Skip to main content

Pedevco Corp (NY: PED )

0.8860 -0.0315 (-3.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 0.9000 0.9171 0.8640 0.8860 33,681 -0.03(-3.43%)
Jun 12, 2024 0.8750 0.9200 0.8521 0.9175 82,644 +0.05(+5.22%)
Jun 11, 2024 0.8924 0.9297 0.8711 0.8720 30,646 -0.05(-5.22%)
Jun 10, 2024 0.8650 0.9399 0.8500 0.9200 135,741 +0.04(+4.55%)
Jun 07, 2024 0.8710 0.8984 0.8625 0.8800 18,878 -0.02(-2.21%)
Jun 06, 2024 0.9394 0.9394 0.8600 0.8999 39,457 +0.02(+2.39%)
Jun 05, 2024 0.8700 0.9100 0.8400 0.8789 63,037 -0.02(-1.80%)
Jun 04, 2024 0.9000 0.9120 0.8700 0.8950 70,039 -0.03(-2.72%)
Jun 03, 2024 0.9700 0.9700 0.9000 0.9200 44,498 -0.04(-4.17%)
May 31, 2024 0.9398 0.9699 0.9107 0.9600 37,999 +0.02(+2.13%)
May 30, 2024 0.9500 0.9500 0.9280 0.9400 6,786 -0.01(-1.06%)
May 29, 2024 0.9400 0.9700 0.9050 0.9501 40,457 +0.02(+2.57%)
May 28, 2024 0.9600 0.9700 0.9000 0.9263 74,641 +0.01(+1.23%)
May 24, 2024 0.9150 0.9150 0.8901 0.9150 63,177 +0.01(+0.55%)
May 23, 2024 0.9539 0.9951 0.8801 0.9100 649,055 -0.07(-7.03%)
May 22, 2024 0.9709 0.9900 0.9491 0.9788 47,488 +0.01(+0.91%)
May 21, 2024 0.9700 0.9798 0.9404 0.9700 46,796 -0.00(-0.01%)
May 20, 2024 0.9900 0.9900 0.9700 0.9701 47,951 +0.00(+0.01%)
May 17, 2024 0.9760 0.9760 0.9429 0.9700 71,379 +0.01(+0.93%)
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.