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

Pedevco Corp. Common Stock (NY:PED)

0.6110 +0.0099 (+1.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
Sep 18, 2025 0.6013 0.6150 0.6013 0.6110 45,912 +0.01(+1.65%)
Sep 17, 2025 0.5950 0.6140 0.5921 0.6011 238,525 +0.01(+1.52%)
Sep 16, 2025 0.5900 0.6000 0.5855 0.5921 70,550 +0.00(+0.36%)
Sep 15, 2025 0.5900 0.6075 0.5851 0.5900 106,252 -0.01(-1.06%)
Sep 12, 2025 0.5982 0.6187 0.5883 0.5963 266,064 -0.00(-0.27%)
Sep 11, 2025 0.6000 0.6000 0.5901 0.5979 106,171 -0.00(-0.12%)
Sep 10, 2025 0.5900 0.6250 0.5851 0.5986 199,526 -0.02(-2.87%)
Sep 09, 2025 0.6000 0.6250 0.6000 0.6163 169,493 +0.02(+3.55%)
Sep 08, 2025 0.6230 0.6230 0.5857 0.5952 102,936 -0.02(-3.22%)
Sep 05, 2025 0.6229 0.6229 0.6000 0.6150 34,729 -0.01(-0.81%)
Sep 04, 2025 0.6300 0.6250 0.6006 0.6200 15,729 -0.01(-0.80%)
Sep 03, 2025 0.6200 0.6280 0.6001 0.6250 144,074 +0.01(+1.49%)
Sep 02, 2025 0.6080 0.6199 0.6003 0.6158 65,808 +0.01(+1.28%)
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%)
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.