Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Pedevco Corp. Common Stock (PED)

10.81
+0.45 (4.34%)
NYSE· Last Trade: Aug 1st, 7:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pedevco Corp. Common Stock (PED)

DateOpenHighLowCloseVolumeAdjusted Close
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
7/10/202611.7812.2311.4011.4030,57711.40
7/09/202612.0712.8511.8612.2143,64612.21
7/08/202612.4013.1711.7012.3546,02212.35
7/07/202612.3612.7011.6411.6424,91211.64
7/06/202612.0612.6012.0112.5226,95712.52
7/02/202612.9512.9511.9612.4930,97112.49
7/01/202613.8814.2212.5312.8653,49312.86
6/30/202614.8815.1513.4613.46133,50013.46
6/29/202614.5015.3414.3014.99261,87314.99
6/26/202612.0516.8211.6915.41635,26715.41
6/25/202611.7812.0811.4311.9024,59211.90
6/24/202612.2012.4911.7211.9311,65211.93
6/23/202611.8812.6111.8812.0220,00912.02
6/22/202611.8412.1811.7812.0413,67212.04
6/18/202612.1712.3711.5011.7146,70611.71
6/17/202611.8212.8011.8212.587,04712.58
6/16/202612.0212.4111.3112.4173,02412.41
6/15/202612.8012.8612.0012.0515,45712.05
6/12/202612.8913.1612.6013.0012,20313.00
6/11/202613.3213.6612.6613.0421,10713.04
6/10/202613.5013.9813.3613.678,45713.67
6/09/202613.5513.8313.2013.206,90813.20
6/08/202613.7513.7513.4213.425,77413.42
6/05/202613.8814.0013.3613.365,82913.36
6/04/202613.1214.2013.1113.7726,08213.77
6/03/202613.1313.3513.0513.156,54313.15
6/02/202613.0013.2012.6812.9230,35712.92
6/01/202613.1013.2313.0013.005,84413.00
5/29/202613.7213.7212.7712.8513,88912.85
5/28/202613.4313.9013.1913.3618,90713.36
5/27/202613.9914.4713.1513.3226,64213.32
5/26/202614.3914.5813.8914.0644,39414.06
5/22/202614.2514.9914.2214.7621,18714.76
5/21/202615.2415.2414.0714.1541,29914.15
5/20/202615.2015.5615.0715.127,71515.12
5/19/202615.2515.5515.1115.3920,68715.39
5/18/202615.5116.2415.0215.2538,89515.25
5/15/202614.6015.6314.2315.5046,08715.50
5/14/202614.0615.1314.0614.8637,01814.86
5/13/202615.1315.2213.8013.9314,54313.93
5/12/202614.2815.5914.2814.8137,89214.81
5/11/202614.0614.6313.0914.0362,78914.03
5/08/202614.0314.1313.5413.9825,14113.98
5/07/202614.4314.4313.8014.0720,82914.07
5/06/202616.1316.1314.7514.7622,18214.76
5/05/202615.9816.9815.4216.9819,63816.98
5/04/202615.6516.4915.3016.0116,63416.01