Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pedevco Corp (NY: PED )

0.8804 -0.0196 (-2.18%)
Official Closing Price Updated: 8:00 PM EDT, Aug 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 79,429 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.