Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Pedevco Corp. Common Stock (NY:PED)

0.6028 +0.0128 (+2.17%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2025 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 (%)
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%)
Oct 01, 2025 0.5700 0.5900 0.5700 0.5870 72,577 +0.01(+1.52%)
Sep 30, 2025 0.5800 0.5800 0.5720 0.5782 112,007 +0.00(+0.85%)
Sep 29, 2025 0.5979 0.5979 0.5723 0.5733 56,513 -0.02(-4.11%)
Sep 26, 2025 0.5800 0.5980 0.5800 0.5979 89,167 +0.02(+3.03%)
Sep 25, 2025 0.5900 0.5997 0.5731 0.5803 90,274 -0.02(-3.12%)
Sep 24, 2025 0.5801 0.5995 0.5801 0.5990 44,990 +0.03(+5.01%)
Sep 23, 2025 0.5800 0.5998 0.5697 0.5704 91,340 -0.00(-0.14%)
Sep 22, 2025 0.6000 0.6000 0.5685 0.5712 199,572 -0.01(-1.52%)
Sep 19, 2025 0.5987 0.6110 0.5800 0.5800 104,266 -0.03(-5.07%)
Sep 18, 2025 0.6013 0.6150 0.6013 0.6110 45,912 +0.01(+1.65%)
Sep 17, 2025 0.5950 0.6140 0.5921 0.6011 238,525 +0.01(+1.52%)
Sep 16, 2025 0.5900 0.6000 0.5855 0.5921 70,550 +0.00(+0.36%)
Sep 15, 2025 0.5900 0.6075 0.5851 0.5900 106,252 -0.01(-1.06%)
Sep 12, 2025 0.5982 0.6187 0.5883 0.5963 266,064 -0.00(-0.27%)
Sep 11, 2025 0.6000 0.6000 0.5901 0.5979 106,171 -0.00(-0.12%)
Sep 10, 2025 0.5900 0.6250 0.5851 0.5986 199,526 -0.02(-2.87%)
Sep 09, 2025 0.6000 0.6250 0.6000 0.6163 169,493 +0.02(+3.55%)
Sep 08, 2025 0.6230 0.6230 0.5857 0.5952 102,936 -0.02(-3.22%)
Sep 05, 2025 0.6229 0.6229 0.6000 0.6150 34,729 -0.01(-0.81%)
Sep 04, 2025 0.6250 0.6250 0.6006 0.6200 15,729 -0.01(-0.80%)
Sep 03, 2025 0.6200 0.6280 0.6001 0.6250 144,074 +0.01(+1.49%)
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.