Pedevco Corp. Common Stock (PED)

14.34
-0.06 (-0.42%)
NYSE· Last Trade: Sep 5th, 12:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pedevco Corp. Common Stock (PED)

DateOpenHighLowCloseVolumeAdjusted Close
9/04/202613.7014.3413.7014.3410,60614.34
9/03/202614.3914.4014.0214.406,82214.40
9/02/202613.9014.3313.7714.339,05414.33
9/01/202613.8514.2313.0213.7711,14513.77
8/31/202613.2813.8813.2813.6115,48213.61
8/28/202613.2113.5013.1313.289,31613.28
8/27/202613.0913.3913.0113.399,85413.39
8/26/202612.8213.5212.8213.0911,84613.09
8/25/202613.5613.7213.1113.1119,26913.11
8/24/202613.8113.9013.3813.5612,78913.56
8/21/202613.1213.8113.1213.8121,74613.81
8/20/202613.2913.3512.8113.0328,71713.03
8/19/202612.6213.2812.2513.2338,67013.23
8/18/202612.8112.9212.1212.1220,67412.12
8/17/202612.6013.0712.4612.5327,09412.53
8/14/202612.7013.2612.4912.5025,36912.50
8/13/202611.2512.4911.2512.0523,13812.05
8/12/202611.4011.6811.2211.2515,81111.25
8/11/202611.2011.6510.8911.3930,49511.39
8/10/202610.8511.3510.8511.1642,46411.16
8/07/202610.4011.2810.4010.6126,25410.61
8/06/202610.2710.8210.2210.7217,52510.72
8/05/202610.5010.6610.0110.0116,72310.01
8/04/202610.4010.7510.3010.3614,29110.36
8/03/202610.6810.7610.4410.449,90310.44
7/31/202610.4710.8110.3010.8115,55310.81
7/30/202610.8111.0310.3510.3630,69710.36
7/29/202612.1112.1110.7010.8256,09210.82
7/28/202611.5412.0910.8411.1575,23011.15
7/27/202611.6612.3111.5011.5021,52111.50
7/24/202612.2612.3511.9511.9511,63111.95
7/23/202612.4812.5012.1212.3119,02412.31
7/22/202612.3812.5012.0612.0911,20112.09
7/21/202611.8112.1811.8112.1016,74212.10
7/20/202612.0012.0311.4911.8115,93811.81
7/17/202612.2312.7011.8512.1318,93812.13
7/16/202612.4912.5811.9712.0014,71312.00
7/15/202612.3312.8611.9312.2152,00312.21
7/14/202612.9113.0712.0312.4932,48212.49
7/13/202611.6013.6511.6012.8270,09412.82
7/10/202611.7812.2311.4011.4030,57711.40
7/09/202612.0712.8511.8612.2143,64612.21
7/08/202612.4013.1711.7012.3546,02212.35
7/07/202612.3612.7011.6411.6424,91211.64
7/06/202612.0612.6012.0112.5226,95712.52
7/02/202612.9512.9511.9612.4930,97112.49
7/01/202613.8814.2212.5312.8653,49312.86
6/30/202614.8815.1513.4613.46133,50013.46
6/29/202614.5015.3414.3014.99261,87314.99
6/26/202612.0516.8211.6915.41635,26715.41
6/25/202611.7812.0811.4311.9024,59211.90
6/24/202612.2012.4911.7211.9311,65211.93
6/23/202611.8812.6111.8812.0220,00912.02
6/22/202611.8412.1811.7812.0413,67212.04
6/18/202612.1712.3711.5011.7146,70611.71
6/17/202611.8212.8011.8212.587,04712.58
6/16/202612.0212.4111.3112.4173,02412.41
6/15/202612.8012.8612.0012.0515,45712.05
6/12/202612.8913.1612.6013.0012,20313.00
6/11/202613.3213.6612.6613.0421,10713.04
6/10/202613.5013.9813.3613.678,45713.67
6/09/202613.5513.8313.2013.206,90813.20
6/08/202613.7513.7513.4213.425,77413.42
6/05/202613.8814.0013.3613.365,82913.36