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

Pedevco Corp. Common Stock (NY: PED )

0.8680 +0.0080 (+0.93%)
Official Closing Price Updated: 8:00 PM EST, Jan 10, 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 (%)
Jan 10, 2025 0.8540 0.8700 0.8540 0.8680 124,457 +0.01(+0.93%)
Jan 08, 2025 0.8500 0.8600 0.8390 0.8600 258,096 +0.01(+1.65%)
Jan 07, 2025 0.8100 0.8460 0.8050 0.8460 104,795 +0.04(+5.15%)
Jan 06, 2025 0.8500 0.8500 0.8023 0.8046 99,124 -0.02(-2.59%)
Jan 03, 2025 0.8900 0.8900 0.8075 0.8260 181,584 +0.04(+4.70%)
Jan 02, 2025 0.7892 0.7899 0.7600 0.7889 79,600 +0.01(+1.40%)
Dec 31, 2024 0.7780 0 +0.00(+0.00%)
Dec 30, 2024 0.7510 0.7800 0.7500 0.7780 80,248 +0.03(+4.15%)
Dec 27, 2024 0.7400 0.7700 0.7297 0.7470 93,599 +0.02(+3.28%)
Dec 26, 2024 0.7000 0.7370 0.7000 0.7233 86,912 -0.02(-2.26%)
Dec 24, 2024 0.7400 0.7400 0.7200 0.7400 24,668 +0.01(+1.36%)
Dec 23, 2024 0.7200 0.7400 0.7200 0.7301 41,302 -0.01(-1.34%)
Dec 20, 2024 0.7233 0.7400 0.7216 0.7400 74,109 -0.00(-0.32%)
Dec 19, 2024 0.7400 0.7625 0.7401 0.7424 68,730 +0.00(+0.32%)
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 104,286 -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%)
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.