Pedevco Corp. Common Stock (PED)

13.47
+0.59 (4.58%)
NYSE · Last Trade: Oct 12th, 1:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pedevco Corp. Common Stock (PED)

DateOpenHighLowCloseVolumeAdjusted Close
10/09/202613.1213.8213.1213.478,62913.47
10/08/202612.8013.5512.8012.88159,91612.88
10/07/202612.5613.1012.5612.869,87812.86
10/06/202612.9713.3612.9313.246,22013.24
10/05/202612.8213.4012.8212.937,49712.93
10/02/202612.9813.3112.8112.8110,38812.81
10/01/202612.6913.3512.6913.1214,67713.12
9/30/202613.1313.1412.7313.027,73813.02
9/29/202612.8713.1212.7012.9820,91512.98
9/28/202613.4913.4912.7013.1017,45513.10
9/25/202613.0813.4413.0713.1112,32613.11
9/24/202613.4513.9513.3313.6714,13113.67
9/23/202613.3213.4513.0113.2623,08013.26
9/22/202613.4013.4312.9613.4328,30913.43
9/21/202612.9613.3812.5913.3843,06113.38
9/18/202614.2614.5212.9612.9660,67412.96
9/17/202615.2715.4413.0614.53109,54714.53
9/16/202616.5816.7615.0015.4931,12615.49
9/15/202615.6516.7215.6516.3617,71716.36
9/14/202614.9518.0014.3815.65173,33415.65
9/11/202614.5514.8414.2114.8418,26414.84
9/10/202614.7514.9614.4814.485,88714.48
9/09/202614.9115.4514.6514.6527,41714.65
9/08/202614.5914.9214.3314.6569,51714.65
9/04/202613.7014.3413.7014.3410,60614.34
9/03/202614.3914.4014.0214.406,82214.40
9/02/202613.9014.3313.7714.339,05414.33
9/01/202613.8514.2313.0213.7711,14513.77
8/31/202613.2813.8813.2813.6115,48213.61
8/28/202613.2113.5013.1313.289,31613.28
8/27/202613.0913.3913.0113.399,85413.39
8/26/202612.8213.5212.8213.0911,84613.09
8/25/202613.5613.7213.1113.1119,26913.11
8/24/202613.8113.9013.3813.5612,78913.56
8/21/202613.1213.8113.1213.8121,74613.81
8/20/202613.2913.3512.8113.0328,71713.03
8/19/202612.6213.2812.2513.2338,67013.23
8/18/202612.8112.9212.1212.1220,67412.12
8/17/202612.6013.0712.4612.5327,09412.53
8/14/202612.7013.2612.4912.5025,36912.50
8/13/202611.2512.4911.2512.0523,13812.05
8/12/202611.4011.6811.2211.2515,81111.25
8/11/202611.2011.6510.8911.3930,49511.39
8/10/202610.8511.3510.8511.1642,46411.16
8/07/202610.4011.2810.4010.6126,25410.61
8/06/202610.2710.8210.2210.7217,52510.72
8/05/202610.5010.6610.0110.0116,72310.01
8/04/202610.4010.7510.3010.3614,29110.36
8/03/202610.6810.7610.4410.449,90310.44
7/31/202610.4710.8110.3010.8115,55310.81
7/30/202610.8111.0310.3510.3630,69710.36
7/29/202612.1112.1110.7010.8256,09210.82
7/28/202611.5412.0910.8411.1575,23011.15
7/27/202611.6612.3111.5011.5021,52111.50
7/24/202612.2612.3511.9511.9511,63111.95
7/23/202612.4812.5012.1212.3119,02412.31
7/22/202612.3812.5012.0612.0911,20112.09
7/21/202611.8112.1811.8112.1016,74212.10
7/20/202612.0012.0311.4911.8115,93811.81
7/17/202612.2312.7011.8512.1318,93812.13
7/16/202612.4912.5811.9712.0014,71312.00
7/15/202612.3312.8611.9312.2152,00312.21
7/14/202612.9113.0712.0312.4932,48212.49
7/13/202611.6013.6511.6012.8270,09412.82