Skip to main content

Pedevco Corp (NY: PED )

0.9811 +0.0011 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.005 120,076 +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%)
Oct 01, 2024 0.9500 1.030 0.9400 1.020 333,730 +0.08(+8.51%)
Sep 30, 2024 0.9300 0.9450 0.9000 0.9400 159,618 +0.04(+4.44%)
Sep 27, 2024 0.8830 0.9299 0.8830 0.9000 48,785 +0.01(+0.90%)
Sep 26, 2024 0.9052 0.9097 0.8801 0.8920 38,568 -0.02(-1.99%)
Sep 25, 2024 0.9498 0.9498 0.9000 0.9101 47,879 -0.01(-1.42%)
Sep 24, 2024 0.9230 0.9353 0.9230 0.9232 23,791 -0.00(-0.47%)
Sep 23, 2024 0.9600 0.9600 0.9189 0.9276 46,355 -0.03(-3.01%)
Sep 20, 2024 0.9250 0.9564 0.9012 0.9564 70,424 +0.02(+2.67%)
Sep 19, 2024 0.9200 0.9349 0.9200 0.9315 42,446 +0.01(+1.25%)
Sep 18, 2024 0.9300 0.9350 0.9000 0.9200 46,251 +0.01(+1.10%)
Sep 17, 2024 0.9441 0.9441 0.9013 0.9100 58,255 -0.03(-2.87%)
Sep 16, 2024 0.9500 0.9500 0.9165 0.9369 29,014 +0.01(+0.70%)
Sep 13, 2024 0.8800 0.9500 0.8800 0.9304 94,125 +0.02(+2.69%)
Sep 12, 2024 0.9100 0.9100 0.8856 0.9060 44,810 +0.03(+3.38%)
Sep 11, 2024 0.8900 0.9000 0.8616 0.8764 62,351 -0.00(-0.36%)
Sep 10, 2024 0.8700 0.9000 0.8700 0.8796 43,065 -0.00(-0.39%)
Sep 09, 2024 0.8249 0.9500 0.8249 0.8830 96,891 +0.03(+2.93%)
Sep 06, 2024 0.9680 0.9680 0.8300 0.8579 221,699 -0.09(-9.21%)
Sep 05, 2024 0.9900 0.9912 0.9400 0.9449 84,884 -0.00(-0.33%)
Sep 04, 2024 0.9139 1.065 0.8805 0.9480 581,138 +0.12(+13.94%)
Sep 03, 2024 0.8700 0.8700 0.8300 0.8320 25,579 -0.02(-2.71%)
Aug 30, 2024 0.9000 0.9000 0.8301 0.8552 27,970 -0.02(-2.37%)
Aug 29, 2024 0.8900 0.8900 0.8600 0.8760 19,323 +0.02(+2.34%)
Aug 28, 2024 0.8700 0.9200 0.8301 0.8560 188,702 -0.01(-0.81%)
Aug 27, 2024 0.8800 0.8800 0.8420 0.8630 28,795 -0.01(-1.20%)
Aug 26, 2024 0.8400 0.8800 0.8400 0.8735 50,050 +0.01(+0.99%)
Aug 23, 2024 0.8512 0.8800 0.8400 0.8649 24,628 +0.02(+2.36%)
Aug 22, 2024 0.8900 0.8947 0.8249 0.8450 274,811 -0.04(-4.98%)
Aug 21, 2024 0.8700 0.9200 0.8560 0.8893 80,144 +0.01(+1.46%)
Aug 20, 2024 0.9021 0.9033 0.8600 0.8765 46,989 -0.03(-3.17%)
Aug 19, 2024 0.9100 0.9195 0.9000 0.9052 24,924 -0.01(-1.61%)
Aug 16, 2024 0.9000 0.9448 0.9000 0.9200 22,842 +0.02(+2.19%)
Aug 15, 2024 0.9449 0.9450 0.9003 0.9003 68,164 -0.04(-4.73%)
Aug 14, 2024 0.9400 0.9494 0.9000 0.9450 13,071 +0.05(+5.34%)
Aug 13, 2024 0.9001 0.9495 0.8930 0.8971 26,198 -0.03(-3.64%)
Aug 12, 2024 0.9400 0.9599 0.9101 0.9310 55,130 +0.06(+6.49%)
Aug 09, 2024 0.8900 0.8900 0.8623 0.8743 28,937 +0.01(+1.57%)
Aug 08, 2024 0.9200 0.9200 0.8560 0.8608 17,677 -0.02(-2.23%)
Aug 07, 2024 0.9160 0.9300 0.8700 0.8804 17,141 -0.02(-2.18%)
Aug 06, 2024 0.8700 0.9200 0.8600 0.9000 34,579 +0.03(+3.29%)
Aug 05, 2024 0.8720 0.9000 0.8270 0.8713 93,073 -0.04(-3.94%)
Aug 02, 2024 0.9719 0.9719 0.9050 0.9070 55,247 -0.05(-4.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.