Skip to main content

Pedevco Corp. Common Stock (NY:PED)

0.6543 -0.0130 (-1.95%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.