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)

0.5540 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.5600 0.5600 0.5351 0.5540 37,376 -0.01(-1.07%)
Dec 24, 2025 0.5660 0.5724 0.5372 0.5600 43,216 -0.01(-1.75%)
Dec 23, 2025 0.5590 0.5740 0.5590 0.5700 186,513 +0.01(+1.82%)
Dec 22, 2025 0.5351 0.5670 0.5351 0.5598 205,506 +0.02(+4.58%)
Dec 19, 2025 0.5750 0.5750 0.5100 0.5353 107,543 -0.01(-2.12%)
Dec 18, 2025 0.5580 0.5785 0.5382 0.5469 116,988 -0.00(-0.65%)
Dec 17, 2025 0.5250 0.5788 0.5250 0.5505 237,944 +0.02(+3.69%)
Dec 16, 2025 0.5200 0.5400 0.5011 0.5309 146,285 +0.03(+6.18%)
Dec 15, 2025 0.5300 0.5856 0.5000 0.5000 342,049 -0.04(-7.41%)
Dec 12, 2025 0.5667 0.5667 0.5400 0.5400 55,936 -0.01(-2.05%)
Dec 11, 2025 0.5700 0.5700 0.5500 0.5513 256,949 -0.02(-3.28%)
Dec 10, 2025 0.5700 0.6089 0.5687 0.5700 343,262 +0.00(+0.72%)
Dec 09, 2025 0.5580 0.5698 0.5535 0.5659 163,349 +0.00(+0.18%)
Dec 08, 2025 0.5550 0.5697 0.5550 0.5649 45,316 +0.00(+0.16%)
Dec 05, 2025 0.5538 0.5679 0.5423 0.5640 86,388 +0.02(+3.03%)
Dec 04, 2025 0.5335 0.5474 0.5102 0.5474 140,842 +0.02(+3.52%)
Dec 03, 2025 0.4912 0.5545 0.4912 0.5288 156,058 +0.03(+5.00%)
Dec 02, 2025 0.5000 0.5211 0.4751 0.5036 89,427 +0.01(+1.80%)
Dec 01, 2025 0.4550 0.5050 0.4550 0.4947 124,201 +0.04(+8.75%)
Nov 28, 2025 0.4950 0.4950 0.4318 0.4549 287,621 -0.03(-5.23%)
Nov 26, 2025 0.4850 0.4898 0.4723 0.4800 66,238 +0.01(+2.13%)
Nov 25, 2025 0.4710 0.4935 0.4651 0.4700 99,480 +0.01(+1.21%)
Nov 24, 2025 0.5170 0.5170 0.4457 0.4644 786,737 -0.05(-9.68%)
Nov 21, 2025 0.5156 0.5420 0.5120 0.5142 50,229 +0.00(+0.02%)
Nov 20, 2025 0.5100 0.5272 0.5100 0.5141 73,354 +0.01(+1.34%)
Nov 19, 2025 0.5470 0.5470 0.5016 0.5073 187,132 -0.03(-6.06%)
Nov 18, 2025 0.5800 0.5770 0.5400 0.5400 96,502 -0.02(-3.57%)
Nov 17, 2025 0.5721 0.5900 0.5400 0.5600 172,195 -0.01(-2.46%)
Nov 14, 2025 0.5750 0.5900 0.5700 0.5741 92,121 -0.01(-1.14%)
Nov 13, 2025 0.6000 0.6070 0.5800 0.5807 60,043 -0.03(-4.40%)
Nov 12, 2025 0.6000 0.6250 0.5920 0.6074 192,860 +0.01(+1.71%)
Nov 11, 2025 0.5895 0.6099 0.5721 0.5972 65,055 +0.00(+0.79%)
Nov 10, 2025 0.5839 0.6148 0.5700 0.5925 108,702 +0.02(+2.69%)
Nov 07, 2025 0.5650 0.5834 0.5640 0.5770 113,291 +0.01(+2.00%)
Nov 06, 2025 0.5900 0.5941 0.5651 0.5657 81,361 -0.03(-4.78%)
Nov 05, 2025 0.5960 0.5998 0.5710 0.5941 51,094 +0.01(+2.06%)
Nov 04, 2025 0.6200 0.6462 0.5600 0.5821 586,078 -0.04(-6.71%)
Nov 03, 2025 0.6110 0.6272 0.6003 0.6240 232,096 +0.02(+3.52%)
Oct 31, 2025 0.6000 0.6200 0.5900 0.6028 50,353 +0.01(+2.17%)
Oct 30, 2025 0.6300 0.6284 0.5832 0.5900 104,111 -0.05(-7.52%)
Oct 29, 2025 0.6300 0.6600 0.6300 0.6380 311,501 -0.01(-1.98%)
Oct 28, 2025 0.6204 0.6670 0.6204 0.6509 257,230 +0.01(+2.18%)
Oct 27, 2025 0.6150 0.6499 0.5813 0.6370 211,275 +0.02(+2.68%)
Oct 24, 2025 0.6400 0.6499 0.6160 0.6204 306,714 -0.00(-0.16%)
Oct 23, 2025 0.6200 0.6471 0.6050 0.6214 826,053 +0.05(+9.67%)
Oct 22, 2025 0.5920 0.5920 0.5640 0.5666 688,827 -0.01(-1.85%)
Oct 21, 2025 0.5630 0.5889 0.5610 0.5773 60,064 +0.00(+0.61%)
Oct 20, 2025 0.5840 0.5840 0.5690 0.5738 74,052 +0.00(+0.51%)
Oct 17, 2025 0.5700 0.5784 0.5601 0.5709 41,666 +0.01(+1.93%)
Oct 16, 2025 0.5800 0.5898 0.5601 0.5601 75,394 -0.02(-3.86%)
Oct 15, 2025 0.5800 0.5900 0.5700 0.5826 68,435 -0.01(-1.25%)
Oct 14, 2025 0.5800 0.5900 0.5610 0.5900 137,541 +0.01(+1.95%)
Oct 13, 2025 0.5900 0.5932 0.5580 0.5787 260,975 +0.01(+2.39%)
Oct 10, 2025 0.5930 0.5934 0.5640 0.5652 207,898 -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%)
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.