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

Pedevco Corp. Common Stock (NY:PED)

0.6543 -0.0130 (-1.95%)
Official Closing Price Updated: 4:10 PM EDT, Jun 30, 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 (%)
Jun 30, 2025 0.6750 0.6750 0.6400 0.6543 239,585 -0.01(-1.95%)
Jun 27, 2025 0.6542 0.6800 0.6500 0.6673 131,920 +0.01(+1.31%)
Jun 26, 2025 0.6600 0.6800 0.6500 0.6587 113,216 -0.00(-0.66%)
Jun 25, 2025 0.6501 0.6800 0.6501 0.6631 172,791 +0.00(+0.29%)
Jun 24, 2025 0.6900 0.7139 0.6349 0.6612 365,793 -0.07(-9.42%)
Jun 23, 2025 0.7500 0.8100 0.7300 0.7300 931,427 +0.01(+1.25%)
Jun 20, 2025 0.7500 0.7500 0.7197 0.7210 319,107 -0.03(-3.87%)
Jun 18, 2025 0.7800 0.7800 0.7130 0.7500 845,302 +0.02(+2.73%)
Jun 17, 2025 0.7293 0.7636 0.6946 0.7301 1,285,758 +0.07(+10.62%)
Jun 16, 2025 0.7800 0.7800 0.6600 0.6600 4,432,902 -0.10(-12.91%)
Jun 13, 2025 0.8000 0.8199 0.7500 0.7578 1,526,723 +0.03(+3.44%)
Jun 12, 2025 0.6900 0.7326 0.6600 0.7326 404,023 +0.06(+9.34%)
Jun 11, 2025 0.6627 0.6700 0.6406 0.6700 227,514 +0.02(+3.08%)
Jun 10, 2025 0.6500 0.6600 0.6403 0.6500 89,302 -0.00(-0.51%)
Jun 09, 2025 0.6600 0.6600 0.6434 0.6533 46,259 +0.01(+1.54%)
Jun 06, 2025 0.6666 0.6666 0.6411 0.6434 30,574 -0.01(-1.02%)
Jun 05, 2025 0.6700 0.6702 0.6451 0.6500 51,347 -0.00(-0.15%)
Jun 04, 2025 0.6420 0.6665 0.6366 0.6510 54,755 +0.00(+0.22%)
Jun 03, 2025 0.6500 0.6666 0.6453 0.6496 129,511 -0.00(-0.05%)
Jun 02, 2025 0.6303 0.6503 0.6303 0.6499 31,748 +0.01(+1.39%)
May 30, 2025 0.6370 0.6450 0.6250 0.6410 58,954 +0.00(+0.53%)
May 29, 2025 0.6250 0.6500 0.6250 0.6376 17,188 +0.01(+1.19%)
May 28, 2025 0.6360 0.6498 0.6275 0.6301 71,338 -0.02(-3.03%)
May 27, 2025 0.6300 0.6500 0.6300 0.6498 30,373 +0.00(+0.15%)
May 23, 2025 0.6400 0.6499 0.6176 0.6488 31,982 +0.01(+1.87%)
May 22, 2025 0.6455 0.6499 0.6175 0.6369 37,944 -0.01(-1.33%)
May 21, 2025 0.6600 0.6600 0.6450 0.6455 57,159 -0.00(-0.22%)
May 20, 2025 0.6446 0.6500 0.6250 0.6469 124,024 +0.02(+3.52%)
May 19, 2025 0.6310 0.6423 0.5900 0.6249 49,497 -0.00(-0.18%)
May 16, 2025 0.6800 0.6890 0.6245 0.6260 195,680 -0.06(-8.60%)
May 15, 2025 0.6540 0.6849 0.6352 0.6849 153,362 +0.05(+7.07%)
May 14, 2025 0.5752 0.6766 0.5650 0.6397 407,000 +0.08(+14.23%)
May 13, 2025 0.5600 0.5842 0.5500 0.5600 104,808 +0.03(+5.56%)
May 12, 2025 0.5580 0.6000 0.5305 0.5305 209,168 +0.00(+0.00%)
May 09, 2025 0.5650 0.5650 0.5305 0.5305 113,701 -0.03(-5.77%)
May 08, 2025 0.5210 0.5757 0.5210 0.5630 107,112 +0.03(+6.03%)
May 07, 2025 0.5640 0.5640 0.5059 0.5310 109,034 -0.02(-3.44%)
May 06, 2025 0.5323 0.5500 0.5293 0.5499 50,653 +0.01(+1.83%)
May 05, 2025 0.5600 0.5650 0.5400 0.5400 58,101 -0.02(-3.26%)
May 02, 2025 0.5587 0.5640 0.5401 0.5582 57,966 +0.01(+1.47%)
May 01, 2025 0.5492 0.5610 0.5403 0.5501 23,326 +0.01(+0.99%)
Apr 30, 2025 0.5600 0.5600 0.5402 0.5447 67,877 -0.02(-2.73%)
Apr 29, 2025 0.5600 0.5601 0.5339 0.5600 54,642 +0.01(+0.99%)
Apr 28, 2025 0.5380 0.5591 0.5302 0.5545 98,350 +0.01(+1.93%)
Apr 25, 2025 0.5450 0.5450 0.5000 0.5440 102,557 +0.01(+0.98%)
Apr 24, 2025 0.5400 0.5450 0.5350 0.5387 91,630 -0.01(-1.10%)
Apr 23, 2025 0.5401 0.5450 0.5300 0.5447 133,921 +0.01(+1.32%)
Apr 22, 2025 0.5400 0.5435 0.5124 0.5376 22,056 +0.02(+3.94%)
Apr 21, 2025 0.5700 0.5700 0.5172 0.5172 67,486 -0.04(-7.63%)
Apr 17, 2025 0.5500 0.5600 0.5454 0.5599 49,136 +0.01(+2.66%)
Apr 16, 2025 0.5469 0.5699 0.5401 0.5454 36,583 -0.00(-0.46%)
Apr 15, 2025 0.5580 0.5799 0.5353 0.5479 64,489 -0.01(-1.28%)
Apr 14, 2025 0.5470 0.5699 0.5462 0.5550 69,462 +0.02(+3.93%)
Apr 11, 2025 0.5465 0.5479 0.5038 0.5340 102,229 -0.00(-0.19%)
Apr 10, 2025 0.5800 0.5800 0.5229 0.5350 100,564 -0.00(-0.41%)
Apr 09, 2025 0.5000 0.5829 0.4764 0.5372 398,940 +0.03(+6.25%)
Apr 08, 2025 0.5900 0.5900 0.5051 0.5056 382,229 -0.01(-1.92%)
Apr 07, 2025 0.5490 0.5490 0.4701 0.5155 613,940 -0.04(-7.96%)
Apr 04, 2025 0.6100 0.6149 0.5401 0.5601 376,007 -0.04(-7.04%)
Apr 03, 2025 0.6900 0.7337 0.5470 0.6025 548,261 -0.11(-15.72%)
Apr 02, 2025 0.7000 0.7313 0.6800 0.7149 235,234 +0.02(+2.67%)
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 Of Service.