Skip to main content

Pedevco Corp. Common Stock (NY: PED )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2025 0.7910 0.8195 0.7650 0.7710 187,547 -0.02(-2.38%)
Jan 31, 2025 0.7855 0.7986 0.7793 0.7898 87,247 +0.00(+0.50%)
Jan 30, 2025 0.7700 0.7999 0.7750 0.7859 87,493 +0.00(+0.13%)
Jan 29, 2025 0.7700 0.7994 0.7500 0.7849 80,796 +0.03(+3.82%)
Jan 28, 2025 0.7500 0.7800 0.7455 0.7560 97,031 +0.00(+0.40%)
Jan 27, 2025 0.8780 0.8780 0.7200 0.7530 631,878 -0.10(-11.41%)
Jan 24, 2025 0.8420 0.8899 0.8420 0.8500 64,155 +0.00(+0.00%)
Jan 23, 2025 0.9271 0.9411 0.8101 0.8500 421,418 -0.06(-6.70%)
Jan 22, 2025 0.9303 0.9800 0.9031 0.9110 242,842 -0.04(-4.11%)
Jan 21, 2025 0.9000 0.9988 0.8957 0.9500 914,878 +0.05(+5.91%)
Jan 17, 2025 0.8930 0.9000 0.8930 0.8970 44,617 +0.00(+0.38%)
Jan 16, 2025 0.8920 0.9039 0.8920 0.8936 77,437 -0.00(-0.49%)
Jan 15, 2025 0.8979 0.9040 0.8770 0.8980 98,145 +0.02(+2.39%)
Jan 14, 2025 0.8988 0.8988 0.8661 0.8770 53,039 -0.02(-2.41%)
Jan 13, 2025 0.8700 0.8988 0.8620 0.8987 222,167 +0.03(+3.54%)
Jan 10, 2025 0.8540 0.8700 0.8540 0.8680 124,457 +0.01(+0.93%)
Jan 08, 2025 0.8500 0.8600 0.8390 0.8600 258,096 +0.01(+1.65%)
Jan 07, 2025 0.8100 0.8460 0.8050 0.8460 104,795 +0.04(+5.15%)
Jan 06, 2025 0.8500 0.8500 0.8023 0.8046 99,124 -0.02(-2.59%)
Jan 03, 2025 0.8900 0.8900 0.8075 0.8260 181,584 +0.04(+4.70%)
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.