Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2026	15.79	18.89	15.00	18.18	102,441	+17.41(+2245.81%)
Mar 12, 2026	0.8450	0.8600	0.7600	0.7750	2,557,848	-0.03(-3.14%)
Mar 11, 2026	0.6583	0.8200	0.6500	0.8001	1,352,812	+0.14(+20.62%)
Mar 10, 2026	0.7434	0.7434	0.6416	0.6633	803,513	-0.10(-13.55%)
Mar 09, 2026	0.7800	0.8500	0.7254	0.7673	2,307,359	+0.01(+1.36%)
Mar 06, 2026	0.6814	0.7672	0.6787	0.7570	2,034,947	+0.12(+18.48%)
Mar 05, 2026	0.5700	0.6600	0.5600	0.6389	1,866,718	+0.05(+8.66%)
Mar 04, 2026	0.6752	0.6910	0.5742	0.5880	847,316	-0.10(-15.03%)
Mar 03, 2026	0.6699	0.7500	0.6300	0.6920	3,090,290	-0.01(-0.89%)
Mar 02, 2026	0.7000	0.7056	0.6600	0.6982	1,858,426	+0.07(+11.94%)
Feb 27, 2026	0.6103	0.6299	0.6103	0.6237	618,753	+0.03(+4.42%)
Feb 26, 2026	0.5900	0.6102	0.5800	0.5973	417,362	-0.01(-1.76%)
Feb 25, 2026	0.6100	0.6330	0.6060	0.6080	146,469	+0.00(+0.31%)
Feb 24, 2026	0.6400	0.6450	0.6033	0.6061	110,611	-0.00(-0.64%)
Feb 23, 2026	0.6300	0.6500	0.6100	0.6100	397,104	-0.01(-0.85%)
Feb 20, 2026	0.5890	0.6249	0.5890	0.6152	157,952	-0.02(-3.89%)
Feb 19, 2026	0.6200	0.6673	0.6102	0.6401	482,765	+0.02(+3.24%)
Feb 18, 2026	0.5900	0.6270	0.5891	0.6200	150,375	+0.03(+5.62%)
Feb 17, 2026	0.5900	0.5951	0.5800	0.5870	159,825	-0.01(-1.01%)
Feb 13, 2026	0.6036	0.6036	0.5900	0.5930	14,821	+0.00(+0.34%)
Feb 12, 2026	0.6140	0.6279	0.5897	0.5910	59,840	-0.02(-3.78%)
Feb 11, 2026	0.6150	0.6442	0.6101	0.6142	250,230	-0.00(-0.13%)
Feb 10, 2026	0.6056	0.6300	0.6000	0.6150	91,798	+0.01(+1.96%)
Feb 09, 2026	0.6200	0.6238	0.5991	0.6032	108,366	+0.00(+0.70%)
Feb 06, 2026	0.5859	0.6400	0.5850	0.5990	192,488	+0.02(+3.03%)
Feb 05, 2026	0.5900	0.6000	0.5800	0.5814	59,276	-0.02(-2.61%)
Feb 04, 2026	0.5700	0.6290	0.5740	0.5970	148,423	+0.01(+2.54%)
Feb 03, 2026	0.5840	0.5969	0.5600	0.5822	71,457	-0.00(-0.31%)
Feb 02, 2026	0.5945	0.6020	0.5840	0.5840	97,300	-0.03(-4.26%)
Jan 30, 2026	0.6000	0.6289	0.5825	0.6100	122,571	-0.02(-3.17%)
Jan 29, 2026	0.6380	0.6617	0.6160	0.6300	218,207	-0.01(-1.25%)
Jan 28, 2026	0.6101	0.6380	0.6101	0.6380	50,785	+0.01(+1.43%)
Jan 27, 2026	0.6000	0.6397	0.5930	0.6290	171,296	+0.04(+6.07%)
Jan 26, 2026	0.6000	0.6000	0.5800	0.5930	223,024	+0.01(+2.22%)
Jan 23, 2026	0.5900	0.5978	0.5801	0.5801	130,326	+0.00(+0.19%)
Jan 22, 2026	0.5600	0.5790	0.5550	0.5790	33,838	+0.02(+4.32%)
Jan 21, 2026	0.5510	0.5690	0.5505	0.5550	113,668	+0.00(+0.85%)
Jan 20, 2026	0.5560	0.5578	0.5401	0.5503	44,580	+0.00(+0.79%)
Jan 16, 2026	0.5540	0.5578	0.5371	0.5460	136,191	+0.01(+1.68%)
Jan 15, 2026	0.5605	0.5605	0.5345	0.5370	54,707	-0.02(-4.28%)
Jan 14, 2026	0.5780	0.5888	0.5600	0.5610	290,361	+0.00(+0.18%)
Jan 13, 2026	0.5160	0.5922	0.5160	0.5600	385,157	+0.04(+7.69%)
Jan 12, 2026	0.5196	0.5294	0.5114	0.5200	130,231	+0.01(+1.70%)
Jan 09, 2026	0.5500	0.5500	0.5113	0.5113	136,439	-0.04(-7.04%)
Jan 08, 2026	0.5300	0.5551	0.5280	0.5500	60,337	+0.01(+1.80%)
Jan 07, 2026	0.5602	0.5700	0.5378	0.5403	83,897	-0.02(-3.55%)
Jan 06, 2026	0.5500	0.5810	0.5500	0.5602	82,938	-0.02(-3.58%)
Jan 05, 2026	0.5690	0.5967	0.5643	0.5810	180,183	+0.02(+4.18%)

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 Privacy Policy and Terms Of Service.

Financial News

Pedevco Corp. Common Stock (NY:PED)

Historical Prices

Popular Pages