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)

0.6080 +0.0280 (+4.83%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 0.5960 0.6561 0.5960 0.6080 460,494 +0.03(+4.83%)
Aug 28, 2025 0.5800 0.5892 0.5792 0.5800 170,937 -0.01(-2.04%)
Aug 27, 2025 0.6100 0.6050 0.5921 0.5921 94,912 -0.01(-2.13%)
Aug 26, 2025 0.5900 0.6099 0.5870 0.6050 178,195 +0.03(+4.36%)
Aug 25, 2025 0.5800 0.5999 0.5750 0.5797 88,178 -0.00(-0.05%)
Aug 22, 2025 0.5900 0.5900 0.5710 0.5800 186,345 -0.01(-1.51%)
Aug 21, 2025 0.5855 0.5915 0.5855 0.5889 38,240 -0.01(-0.86%)
Aug 20, 2025 0.6000 0.6000 0.5800 0.5940 104,838 +0.01(+2.40%)
Aug 19, 2025 0.5900 0.5900 0.5800 0.5801 128,835 -0.01(-1.26%)
Aug 18, 2025 0.5900 0.5992 0.5640 0.5875 116,723 -0.01(-1.95%)
Aug 15, 2025 0.6300 0.6300 0.5913 0.5992 107,720 -0.02(-3.35%)
Aug 14, 2025 0.6223 0.6248 0.6175 0.6200 96,656 +0.00(+0.24%)
Aug 13, 2025 0.6200 0.6200 0.6150 0.6185 54,120 -0.00(-0.24%)
Aug 12, 2025 0.6150 0.6247 0.6100 0.6200 100,344 +0.01(+2.06%)
Aug 11, 2025 0.6300 0.6309 0.6071 0.6075 55,687 -0.01(-2.00%)
Aug 08, 2025 0.6300 0.6300 0.6100 0.6199 51,644 +0.01(+1.62%)
Aug 07, 2025 0.6000 0.6170 0.5900 0.6100 53,228 +0.00(+0.73%)
Aug 06, 2025 0.6200 0.6201 0.6005 0.6056 28,353 -0.01(-2.32%)
Aug 05, 2025 0.6100 0.6200 0.5905 0.6200 79,693 +0.01(+1.64%)
Aug 04, 2025 0.6300 0.6699 0.6086 0.6100 81,563 -0.01(-2.13%)
Aug 01, 2025 0.6500 0.6501 0.6100 0.6233 233,928 -0.03(-4.12%)
Jul 31, 2025 0.6500 0.6757 0.6500 0.6501 57,778 -0.02(-2.39%)
Jul 30, 2025 0.6600 0.6811 0.6564 0.6660 130,188 +0.01(+0.89%)
Jul 29, 2025 0.6624 0.6900 0.6400 0.6601 128,943 -0.00(-0.51%)
Jul 28, 2025 0.6500 0.6845 0.6300 0.6635 432,097 +0.03(+5.33%)
Jul 25, 2025 0.6300 0.6350 0.6200 0.6299 46,399 +0.01(+0.86%)
Jul 24, 2025 0.6400 0.6400 0.6200 0.6245 199,757 -0.01(-0.87%)
Jul 23, 2025 0.6400 0.6400 0.6218 0.6300 38,012 +0.01(+0.80%)
Jul 22, 2025 0.6543 0.6543 0.6200 0.6250 254,295 -0.01(-2.33%)
Jul 21, 2025 0.6400 0.6410 0.6275 0.6399 89,254 -0.00(-0.17%)
Jul 18, 2025 0.6600 0.6600 0.6350 0.6410 72,941 -0.02(-2.67%)
Jul 17, 2025 0.6406 0.6586 0.6205 0.6586 147,315 +0.03(+4.79%)
Jul 16, 2025 0.6280 0.6500 0.6200 0.6285 48,320 +0.01(+0.88%)
Jul 15, 2025 0.6400 0.6400 0.6200 0.6230 84,494 -0.01(-1.42%)
Jul 14, 2025 0.6400 0.6400 0.6299 0.6320 46,028 +0.01(+1.12%)
Jul 11, 2025 0.6300 0.6400 0.6102 0.6250 49,980 +0.00(+0.02%)
Jul 10, 2025 0.6400 0.6400 0.6149 0.6249 39,816 -0.01(-2.05%)
Jul 09, 2025 0.6200 0.6399 0.6117 0.6380 52,099 +0.02(+2.57%)
Jul 08, 2025 0.6300 0.6350 0.5750 0.6220 336,274 +0.01(+0.89%)
Jul 07, 2025 0.6400 0.6400 0.6034 0.6165 226,998 -0.02(-3.67%)
Jul 03, 2025 0.6400 0.6700 0.6400 0.6400 49,830 -0.00(-0.39%)
Jul 02, 2025 0.6482 0.6740 0.6344 0.6425 56,327 +0.00(+0.23%)
Jul 01, 2025 0.6400 0.6500 0.6251 0.6410 73,260 -0.01(-2.03%)
Jun 30, 2025 0.6750 0.6750 0.6400 0.6543 239,847 -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%)
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.