Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Pedevco Corp (NY: PED ) 0.8550 -0.0050 (-0.58%) Streaming Delayed Price Updated: 1:42 PM EDT, Aug 28, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 27, 2024 0.8800 0.8800 0.8420 0.8630 28,795 -0.01(-1.20%) Aug 26, 2024 0.8400 0.8800 0.8400 0.8735 50,050 +0.01(+0.99%) Aug 23, 2024 0.8512 0.8800 0.8400 0.8649 24,628 +0.02(+2.36%) Aug 22, 2024 0.8900 0.8947 0.8249 0.8450 274,811 -0.04(-4.98%) Aug 21, 2024 0.8700 0.9200 0.8560 0.8893 80,144 +0.01(+1.46%) Aug 20, 2024 0.9021 0.9033 0.8600 0.8765 46,989 -0.03(-3.17%) Aug 19, 2024 0.9100 0.9195 0.9000 0.9052 24,924 -0.01(-1.61%) Aug 16, 2024 0.9000 0.9448 0.9000 0.9200 22,842 +0.02(+2.19%) Aug 15, 2024 0.9449 0.9450 0.9003 0.9003 68,164 -0.04(-4.73%) Aug 14, 2024 0.9400 0.9494 0.9000 0.9450 13,071 +0.05(+5.34%) Aug 13, 2024 0.9001 0.9495 0.8930 0.8971 26,198 -0.03(-3.64%) Aug 12, 2024 0.9400 0.9599 0.9101 0.9310 55,130 +0.06(+6.49%) Aug 09, 2024 0.8900 0.8900 0.8623 0.8743 28,937 +0.01(+1.57%) Aug 08, 2024 0.9200 0.9200 0.8560 0.8608 17,677 -0.02(-2.23%) Aug 07, 2024 0.9160 0.9300 0.8700 0.8804 17,141 -0.02(-2.18%) Aug 06, 2024 0.8700 0.9200 0.8600 0.9000 34,579 +0.03(+3.29%) Aug 05, 2024 0.8720 0.9000 0.8270 0.8713 93,073 -0.04(-3.94%) Aug 02, 2024 0.9719 0.9719 0.9050 0.9070 55,247 -0.05(-4.91%) Aug 01, 2024 0.9660 0.9800 0.9500 0.9538 53,285 -0.03(-2.67%) Jul 31, 2024 1.010 1.010 0.9589 0.9800 83,925 -0.02(-2.00%) Jul 30, 2024 1.020 1.020 0.9935 1.000 11,118 -0.02(-1.96%) Jul 29, 2024 1.050 1.050 1.010 1.020 87,119 +0.01(+0.99%) Jul 26, 2024 0.9878 1.020 0.9878 1.010 20,404 +0.01(+1.00%) Jul 25, 2024 1.000 1.040 0.9993 1.000 35,756 -0.01(-0.99%) Jul 24, 2024 0.9800 1.040 0.9800 1.010 32,664 -0.01(-0.98%) Jul 23, 2024 1.090 1.090 0.9785 1.020 77,636 -0.06(-5.56%) Jul 22, 2024 1.070 1.100 1.030 1.080 142,543 +0.04(+3.85%) Jul 19, 2024 1.070 1.070 1.030 1.040 46,077 +0.01(+0.97%) Jul 18, 2024 0.9850 1.060 0.9400 1.030 253,637 +0.06(+6.10%) Jul 17, 2024 0.9700 0.9895 0.9550 0.9708 59,957 +0.00(+0.19%) Jul 16, 2024 0.9850 0.9850 0.9401 0.9690 19,381 -0.02(-1.68%) Jul 15, 2024 0.9450 1.000 0.9399 0.9856 58,011 +0.02(+1.61%) Jul 12, 2024 0.9900 0.9900 0.9400 0.9700 24,669 +0.01(+0.67%) Jul 11, 2024 0.9800 0.9934 0.9525 0.9635 21,445 -0.00(-0.44%) Jul 10, 2024 0.9600 0.9999 0.9448 0.9678 13,622 -0.01(-1.04%) Jul 09, 2024 0.9780 0.9780 0.9293 0.9780 39,691 +0.00(+0.22%) Jul 08, 2024 0.9691 0.9759 0.9431 0.9759 90,615 -0.00(-0.01%) Jul 05, 2024 0.9500 1.000 0.9460 0.9760 82,524 +0.02(+2.05%) Jul 03, 2024 0.9300 0.9700 0.9000 0.9564 201,511 +0.06(+6.27%) Jul 02, 2024 0.9500 0.9500 0.9000 0.9000 38,288 -0.01(-1.40%) Jul 01, 2024 0.8801 0.9200 0.8801 0.9128 21,044 +0.01(+0.91%) Jun 28, 2024 0.9300 0.9300 0.9000 0.9046 16,867 -0.01(-0.59%) Jun 27, 2024 0.9400 0.9400 0.9002 0.9100 31,426 +0.00(+0.05%) Jun 26, 2024 0.8800 0.9199 0.8800 0.9095 25,514 +0.03(+3.93%) Jun 25, 2024 0.9000 0.9300 0.8751 0.8751 66,197 +0.00(+0.44%) Jun 24, 2024 0.9000 0.9181 0.8700 0.8713 43,886 -0.03(-3.03%) Jun 21, 2024 0.8990 0.9100 0.8666 0.8985 145,439 +0.07(+8.24%) Jun 20, 2024 0.8400 0.8630 0.8301 0.8301 88,988 -0.02(-2.50%) Jun 18, 2024 0.8790 0.9100 0.8514 0.8514 65,125 -0.03(-3.25%) Jun 17, 2024 0.8796 0.9127 0.8611 0.8800 30,632 -0.00(-0.45%) Jun 14, 2024 0.8900 0.8900 0.8552 0.8840 13,416 -0.00(-0.23%) Jun 13, 2024 0.9000 0.9171 0.8640 0.8860 33,681 -0.03(-3.43%) Jun 12, 2024 0.8750 0.9200 0.8521 0.9175 82,644 +0.05(+5.22%) Jun 11, 2024 0.8924 0.9297 0.8711 0.8720 30,646 -0.05(-5.22%) Jun 10, 2024 0.8650 0.9399 0.8500 0.9200 135,741 +0.04(+4.55%) Jun 07, 2024 0.8710 0.8984 0.8625 0.8800 18,878 -0.02(-2.21%) Jun 06, 2024 0.9394 0.9394 0.8600 0.8999 39,457 +0.02(+2.39%) Jun 05, 2024 0.8700 0.9100 0.8400 0.8789 63,037 -0.02(-1.80%) Jun 04, 2024 0.9000 0.9120 0.8700 0.8950 70,039 -0.03(-2.72%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.