ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pedevco Corp. Common Stock (NY:PED)

15.52 -2.45 (-13.63%)
Official Closing Price Updated: 8:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 18.00 18.00 15.52 15.52 84,925 -2.45(-13.63%)
Mar 20, 2026 17.33 18.00 16.98 17.97 58,133 +0.95(+5.58%)
Mar 19, 2026 17.32 18.02 16.76 17.02 63,644 +0.05(+0.29%)
Mar 18, 2026 16.00 17.50 15.56 16.97 63,692 +0.16(+0.95%)
Mar 17, 2026 16.01 17.12 16.00 16.81 31,024 +0.39(+2.38%)
Mar 16, 2026 17.00 17.60 15.91 16.42 68,087 -1.76(-9.68%)
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 804,401 -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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.