close
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Pedevco Corp. Common Stock (NY:PED)

0.5309 +0.0309 (+6.18%)
Official Closing Price Updated: 8:00 PM EST, Dec 16, 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 (%)
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%)
Dec 01, 2025 0.4550 0.5050 0.4550 0.4947 124,201 +0.04(+8.75%)
Nov 28, 2025 0.4950 0.4950 0.4318 0.4549 287,621 -0.03(-5.23%)
Nov 26, 2025 0.4850 0.4898 0.4723 0.4800 66,238 +0.01(+2.13%)
Nov 25, 2025 0.4710 0.4935 0.4651 0.4700 99,480 +0.01(+1.21%)
Nov 24, 2025 0.5170 0.5170 0.4457 0.4644 786,737 -0.05(-9.68%)
Nov 21, 2025 0.5156 0.5420 0.5120 0.5142 50,229 +0.00(+0.02%)
Nov 20, 2025 0.5100 0.5272 0.5100 0.5141 73,354 +0.01(+1.34%)
Nov 19, 2025 0.5470 0.5470 0.5016 0.5073 187,132 -0.03(-6.06%)
Nov 18, 2025 0.5800 0.5770 0.5400 0.5400 96,502 -0.02(-3.57%)
Nov 17, 2025 0.5721 0.5900 0.5400 0.5600 172,195 -0.01(-2.46%)
Nov 14, 2025 0.5750 0.5900 0.5700 0.5741 92,121 -0.01(-1.14%)
Nov 13, 2025 0.6000 0.6070 0.5800 0.5807 60,043 -0.03(-4.40%)
Nov 12, 2025 0.6000 0.6250 0.5920 0.6074 192,860 +0.01(+1.71%)
Nov 11, 2025 0.5895 0.6099 0.5721 0.5972 65,055 +0.00(+0.79%)
Nov 10, 2025 0.5839 0.6148 0.5700 0.5925 108,702 +0.02(+2.69%)
Nov 07, 2025 0.5650 0.5834 0.5640 0.5770 113,291 +0.01(+2.00%)
Nov 06, 2025 0.5900 0.5941 0.5651 0.5657 81,361 -0.03(-4.78%)
Nov 05, 2025 0.5960 0.5998 0.5710 0.5941 51,094 +0.01(+2.06%)
Nov 04, 2025 0.6200 0.6462 0.5600 0.5821 586,078 -0.04(-6.71%)
Nov 03, 2025 0.6110 0.6272 0.6003 0.6240 232,096 +0.02(+3.52%)
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 211,282 +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 0.5892 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%)
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.

Starting at $3.75/week.

Subscribe Today