Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pedevco Corp
(NY:
PED
)
0.8649
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Aug 23, 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 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
.