My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Pedevco Corp. Common Stock (NY:PED)

0.5652 -0.0249 (-4.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 10, 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 (%)
Oct 10, 2025 0.5930 0.5934 0.5640 0.5652 207,819 -0.02(-4.22%)
Oct 09, 2025 0.5990 0.5990 0.5901 0.5901 105,744 -0.00(-0.44%)
Oct 08, 2025 0.5982 0.5982 0.5892 0.5927 39,483 +0.00(+0.59%)
Oct 07, 2025 0.5800 0.5904 0.5750 0.5892 216,136 +0.02(+2.88%)
Oct 06, 2025 0.5900 0.5916 0.5723 0.5727 206,525 -0.00(-0.64%)
Oct 03, 2025 0.5840 0.5999 0.5700 0.5764 159,971 -0.01(-1.49%)
Oct 02, 2025 0.5861 0.5894 0.5800 0.5851 34,551 -0.00(-0.32%)
Oct 01, 2025 0.5700 0.5900 0.5700 0.5870 72,577 +0.01(+1.52%)
Sep 30, 2025 0.5800 0.5800 0.5720 0.5782 112,007 +0.00(+0.85%)
Sep 29, 2025 0.5979 0.5979 0.5723 0.5733 56,513 -0.02(-4.11%)
Sep 26, 2025 0.5800 0.5980 0.5800 0.5979 89,167 +0.02(+3.03%)
Sep 25, 2025 0.5900 0.5997 0.5731 0.5803 90,274 -0.02(-3.12%)
Sep 24, 2025 0.5801 0.5995 0.5801 0.5990 44,990 +0.03(+5.01%)
Sep 23, 2025 0.5800 0.5998 0.5697 0.5704 91,340 -0.00(-0.14%)
Sep 22, 2025 0.6000 0.6000 0.5685 0.5712 199,572 -0.01(-1.52%)
Sep 19, 2025 0.5987 0.6110 0.5800 0.5800 104,266 -0.03(-5.07%)
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 0.6250 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%)
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.