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

Pedevco Corp. Common Stock (NY: PED )

0.7600 -0.0230 (-2.94%)
Official Closing Price Updated: 8:00 PM EST, Feb 28, 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 (%)
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.