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)

0.5652 -0.0249 (-4.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

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.


 

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.