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

Pedevco Corp. Common Stock (NY:PED)

0.6849 +0.0452 (+7.07%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
May 14, 2025 0.5752 0.6766 0.5650 0.6397 407,000 +0.08(+14.23%)
May 13, 2025 0.5600 0.5842 0.5500 0.5600 104,808 +0.03(+5.56%)
May 12, 2025 0.5580 0.6000 0.5305 0.5305 209,168 +0.00(+0.00%)
May 09, 2025 0.5650 0.5650 0.5305 0.5305 113,701 -0.03(-5.77%)
May 08, 2025 0.5210 0.5757 0.5210 0.5630 107,112 +0.03(+6.03%)
May 07, 2025 0.5640 0.5640 0.5059 0.5310 109,034 -0.02(-3.44%)
May 06, 2025 0.5323 0.5500 0.5293 0.5499 50,653 +0.01(+1.83%)
May 05, 2025 0.5600 0.5650 0.5400 0.5400 58,101 -0.02(-3.26%)
May 02, 2025 0.5587 0.5640 0.5401 0.5582 57,966 +0.01(+1.47%)
May 01, 2025 0.5492 0.5610 0.5403 0.5501 23,326 +0.01(+0.99%)
Apr 30, 2025 0.5600 0.5600 0.5402 0.5447 67,877 -0.02(-2.73%)
Apr 29, 2025 0.5600 0.5601 0.5339 0.5600 54,642 +0.01(+0.99%)
Apr 28, 2025 0.5380 0.5591 0.5302 0.5545 98,350 +0.01(+1.93%)
Apr 25, 2025 0.5450 0.5450 0.5000 0.5440 102,557 +0.01(+0.98%)
Apr 24, 2025 0.5400 0.5450 0.5350 0.5387 91,630 -0.01(-1.10%)
Apr 23, 2025 0.5401 0.5450 0.5300 0.5447 133,921 +0.01(+1.32%)
Apr 22, 2025 0.5400 0.5435 0.5124 0.5376 22,056 +0.02(+3.94%)
Apr 21, 2025 0.5700 0.5700 0.5172 0.5172 67,486 -0.04(-7.63%)
Apr 17, 2025 0.5500 0.5600 0.5454 0.5599 49,136 +0.01(+2.66%)
Apr 16, 2025 0.5469 0.5699 0.5401 0.5454 36,583 -0.00(-0.46%)
Apr 15, 2025 0.5580 0.5799 0.5353 0.5479 64,489 -0.01(-1.28%)
Apr 14, 2025 0.5470 0.5699 0.5462 0.5550 69,462 +0.02(+3.93%)
Apr 11, 2025 0.5465 0.5479 0.5038 0.5340 102,229 -0.00(-0.19%)
Apr 10, 2025 0.5800 0.5800 0.5229 0.5350 100,564 -0.00(-0.41%)
Apr 09, 2025 0.5000 0.5829 0.4764 0.5372 398,940 +0.03(+6.25%)
Apr 08, 2025 0.5900 0.5900 0.5051 0.5056 382,229 -0.01(-1.92%)
Apr 07, 2025 0.5490 0.5490 0.4701 0.5155 613,940 -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%)
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.