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

Pedevco Corp. Common Stock (NY: PED )

0.7400 -0.0009 (-0.12%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.7233 0.7400 0.7216 0.7400 73,099 -0.00(-0.39%)
Dec 19, 2024 0.7410 0.7625 0.7335 0.7429 69,698 +0.00(+0.39%)
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%)
Dec 02, 2024 0.8400 0.8600 0.8301 0.8455 72,980 +0.01(+1.05%)
Nov 29, 2024 0.8590 0.8600 0.8321 0.8367 13,428 -0.00(-0.40%)
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%)
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.