About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Pedevco Corp. Common Stock (NY:PED)

0.6100 -0.0200 (-3.17%)
Official Closing Price Updated: 8:00 PM EST, Jan 30, 2026 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.5680 0.5680 0.5435 0.5577 49,691 -0.00(-0.39%)
Dec 31, 2025 0.5700 0.5733 0.5357 0.5599 87,691 -0.01(-1.48%)
Dec 30, 2025 0.5770 0.5770 0.5513 0.5683 93,258 +0.00(+0.05%)
Dec 29, 2025 0.5600 0.5800 0.5500 0.5680 182,251 +0.01(+2.53%)
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%)
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.
© 2025 FinancialContent. All rights reserved.