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

Pedevco Corp. Common Stock (NY:PED)

0.5155 -0.0445 (-7.95%)
Official Closing Price Updated: 4:10 PM EDT, Apr 7, 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 (%)
Apr 07, 2025 0.5500 0.5490 0.4701 0.5155 613,808 -0.04(-7.96%)
Apr 04, 2025 0.6100 0.6149 0.5401 0.5601 376,007 -0.04(-7.04%)
Apr 03, 2025 0.6900 0.7337 0.5470 0.6025 548,261 -0.11(-15.72%)
Apr 02, 2025 0.7000 0.7313 0.6800 0.7149 235,234 +0.02(+2.67%)
Apr 01, 2025 0.7000 0.7199 0.6801 0.6963 132,325 -0.00(-0.53%)
Mar 31, 2025 0.7200 0.7200 0.7000 0.7000 119,492 +0.00(+0.00%)
Mar 28, 2025 0.7100 0.7200 0.6901 0.7000 60,783 -0.02(-2.76%)
Mar 27, 2025 0.7500 0.7500 0.7100 0.7199 23,538 -0.00(-0.36%)
Mar 26, 2025 0.7321 0.7500 0.7142 0.7225 28,693 -0.01(-1.70%)
Mar 25, 2025 0.7303 0.7400 0.7150 0.7350 28,939 -0.00(-0.01%)
Mar 24, 2025 0.7200 0.7499 0.7140 0.7351 68,678 -0.01(-1.99%)
Mar 21, 2025 0.7300 0.7642 0.7126 0.7500 49,219 +0.01(+1.35%)
Mar 20, 2025 0.7100 0.7400 0.7070 0.7400 8,333 +0.01(+1.51%)
Mar 19, 2025 0.7000 0.7323 0.7000 0.7290 46,531 +0.02(+3.33%)
Mar 18, 2025 0.7510 0.7700 0.6901 0.7055 94,557 -0.03(-3.59%)
Mar 17, 2025 0.7260 0.7800 0.7051 0.7318 54,576 -0.00(-0.03%)
Mar 14, 2025 0.7100 0.7950 0.7076 0.7320 101,918 +0.03(+3.83%)
Mar 13, 2025 0.7200 0.7200 0.7001 0.7050 24,339 -0.01(-0.70%)
Mar 12, 2025 0.6950 0.7199 0.6950 0.7100 7,587 +0.00(+0.13%)
Mar 11, 2025 0.7100 0.7169 0.6902 0.7091 33,561 +0.01(+0.94%)
Mar 10, 2025 0.7000 0.7169 0.6911 0.7025 27,643 +0.00(+0.21%)
Mar 07, 2025 0.7016 0.7100 0.6975 0.7010 30,060 -0.00(-0.57%)
Mar 06, 2025 0.7100 0.7149 0.7000 0.7050 39,482 -0.01(-2.07%)
Mar 05, 2025 0.7000 0.7308 0.7000 0.7199 36,223 +0.02(+2.59%)
Mar 04, 2025 0.7400 0.7415 0.6901 0.7017 125,756 -0.02(-2.68%)
Mar 03, 2025 0.7500 0.7545 0.7210 0.7210 224,820 -0.04(-5.13%)
Feb 28, 2025 0.7771 0.7771 0.7301 0.7600 39,046 -0.02(-2.94%)
Feb 27, 2025 0.7330 0.7990 0.7250 0.7830 92,740 +0.04(+5.81%)
Feb 26, 2025 0.7260 0.7603 0.7202 0.7400 64,853 +0.00(+0.41%)
Feb 25, 2025 0.7350 0.7426 0.7251 0.7370 69,526 -0.00(-0.45%)
Feb 24, 2025 0.7550 0.7800 0.7350 0.7403 96,044 -0.02(-2.60%)
Feb 21, 2025 0.8000 0.8000 0.7400 0.7601 156,989 -0.04(-4.99%)
Feb 20, 2025 0.8000 0.8247 0.7800 0.8000 86,366 +0.01(+1.28%)
Feb 19, 2025 0.7821 0.8000 0.7702 0.7899 47,621 +0.00(+0.01%)
Feb 18, 2025 0.7600 0.8200 0.7600 0.7898 222,994 +0.04(+5.03%)
Feb 14, 2025 0.7495 0.7850 0.7402 0.7520 58,295 -0.01(-1.69%)
Feb 13, 2025 0.7600 0.7999 0.7410 0.7649 226,782 +0.01(+1.72%)
Feb 12, 2025 0.7900 0.7952 0.7200 0.7520 107,999 -0.04(-5.43%)
Feb 11, 2025 0.8100 0.8100 0.7701 0.7952 65,499 -0.00(-0.50%)
Feb 10, 2025 0.7800 0.8337 0.7590 0.7992 131,124 +0.02(+2.46%)
Feb 07, 2025 0.7700 0.7800 0.7500 0.7800 92,355 +0.00(+0.58%)
Feb 06, 2025 0.7800 0.7896 0.7750 0.7755 47,690 -0.02(-3.06%)
Feb 05, 2025 0.8000 0.8000 0.7792 0.8000 60,579 +0.01(+1.52%)
Feb 04, 2025 0.8000 0.8096 0.7851 0.7880 31,943 +0.02(+2.20%)
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.