Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Pedevco Corp (NY: PED )

0.9600 +0.0200 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2017 0.3465 0.3474 0.2950 0.2965 272,541 -0.03(-10.15%)
Nov 29, 2017 0.2950 0.4100 0.2925 0.3300 1,728,725 +0.04(+11.86%)
Nov 28, 2017 0.3000 0.3043 0.2950 0.2950 63,459 -0.01(-3.58%)
Nov 27, 2017 0.3010 0.3100 0.3000 0.3059 36,883 -0.00(-1.31%)
Nov 24, 2017 0.3100 0.3100 0.3000 0.3100 11,235 +0.01(+3.33%)
Nov 22, 2017 0.2986 0.3144 0.2930 0.3000 130,303 +0.01(+3.45%)
Nov 21, 2017 0.3035 0.3100 0.2900 0.2900 100,612 -0.01(-4.35%)
Nov 20, 2017 0.3200 0.3200 0.2900 0.3032 24,196 -0.01(-4.53%)
Nov 17, 2017 0.3040 0.3258 0.3000 0.3176 39,755 +0.01(+3.96%)
Nov 16, 2017 0.3177 0.3500 0.3000 0.3055 76,017 -0.00(-0.68%)
Nov 15, 2017 0.2938 0.3675 0.2921 0.3076 555,205 -0.00(-0.74%)
Nov 14, 2017 0.3100 0.3350 0.2783 0.3099 87,327 -0.01(-1.71%)
Nov 13, 2017 0.3210 0.3262 0.3100 0.3153 95,255 -0.01(-2.98%)
Nov 10, 2017 0.3250 0.3500 0.3200 0.3250 108,597 -0.00(-1.37%)
Nov 09, 2017 0.3492 0.3520 0.3250 0.3295 73,278 -0.00(-0.93%)
Nov 08, 2017 0.3400 0.3800 0.3200 0.3326 557,330 -0.01(-3.31%)
Nov 07, 2017 0.3500 0.4200 0.3200 0.3440 823,215 +0.02(+5.81%)
Nov 06, 2017 0.3150 0.3500 0.3075 0.3251 166,160 +0.03(+8.37%)
Nov 03, 2017 0.3358 0.3358 0.2970 0.3000 44,959 -0.02(-6.22%)
Nov 02, 2017 0.2900 0.3675 0.2899 0.3199 94,865 +0.01(+3.19%)
Nov 01, 2017 0.3120 0.3242 0.3000 0.3100 55,260 -0.01(-3.09%)
Oct 31, 2017 0.3397 0.3397 0.3100 0.3199 76,588 -0.01(-2.14%)
Oct 30, 2017 0.3497 0.3675 0.3200 0.3269 74,609 -0.02(-6.60%)
Oct 27, 2017 0.3500 0.3750 0.3380 0.3500 45,296 -0.02(-4.11%)
Oct 26, 2017 0.4095 0.4096 0.3200 0.3650 52,429 -0.03(-6.41%)
Oct 25, 2017 0.4000 0.4500 0.3801 0.3900 70,854 -0.01(-2.50%)
Oct 24, 2017 0.4353 0.4479 0.4000 0.4000 37,318 -0.02(-4.74%)
Oct 23, 2017 0.4410 0.4700 0.4100 0.4199 165,052 -0.00(-0.02%)
Oct 20, 2017 0.3800 0.5000 0.3800 0.4200 407,523 +0.04(+10.53%)
Oct 19, 2017 0.3609 0.3800 0.3409 0.3800 79,445 +0.02(+5.91%)
Oct 18, 2017 0.3450 0.3598 0.3409 0.3588 10,974 +0.01(+3.25%)
Oct 17, 2017 0.3470 0.3791 0.3409 0.3475 39,058 +0.00(+0.32%)
Oct 16, 2017 0.3800 0.3800 0.3408 0.3464 27,927 -0.02(-5.77%)
Oct 13, 2017 0.3628 0.3680 0.3500 0.3676 30,910 +0.02(+5.03%)
Oct 12, 2017 0.3610 0.3700 0.3352 0.3500 56,413 -0.02(-5.99%)
Oct 11, 2017 0.3865 0.3865 0.3700 0.3723 81,177 -0.01(-2.79%)
Oct 10, 2017 0.4142 0.4142 0.3502 0.3830 44,268 -0.02(-4.75%)
Oct 09, 2017 0.4000 0.4299 0.3846 0.4021 33,305 -0.01(-1.49%)
Oct 06, 2017 0.4515 0.4515 0.3800 0.4082 83,908 -0.02(-5.07%)
Oct 05, 2017 0.4305 0.4600 0.4117 0.4300 111,464 +0.02(+4.93%)
Oct 04, 2017 0.5850 0.6700 0.2690 0.4098 593,986 -0.16(-28.23%)
Oct 03, 2017 0.5879 0.5879 0.5710 0.5710 62,052 +0.00(+0.00%)
Oct 02, 2017 0.5720 0.5990 0.5710 0.5710 30,935 -0.02(-3.22%)
Sep 29, 2017 0.5798 0.5933 0.5579 0.5900 55,470 +0.01(+1.74%)
Sep 28, 2017 0.5608 0.5900 0.5608 0.5799 47,305 +0.02(+3.41%)
Sep 27, 2017 0.5608 0.5710 0.5608 0.5608 19,259 -0.01(-1.60%)
Sep 26, 2017 0.5710 0.5780 0.5500 0.5699 17,927 +0.01(+1.77%)
Sep 25, 2017 0.5500 0.5900 0.5500 0.5600 19,603 -0.00(-0.53%)
Sep 22, 2017 0.5691 0.5773 0.5598 0.5630 20,310 -0.01(-2.54%)
Sep 21, 2017 0.5600 0.5800 0.5600 0.5777 22,367 +0.00(+0.43%)
Sep 20, 2017 0.5620 0.5881 0.5600 0.5752 70,448 -0.00(-0.81%)
Sep 19, 2017 0.6100 0.6100 0.5550 0.5799 53,629 +0.01(+1.74%)
Sep 18, 2017 0.5583 0.6106 0.5518 0.5700 66,224 +0.01(+2.10%)
Sep 15, 2017 0.5710 0.5801 0.5583 0.5583 67,589 -0.03(-4.48%)
Sep 14, 2017 0.6166 0.6166 0.5511 0.5845 94,576 -0.03(-5.21%)
Sep 13, 2017 0.6051 0.6350 0.6000 0.6166 76,457 +0.01(+1.92%)
Sep 12, 2017 0.6498 0.6498 0.5920 0.6050 82,301 -0.03(-5.32%)
Sep 11, 2017 0.6750 0.6799 0.6100 0.6390 136,895 -0.04(-6.03%)
Sep 08, 2017 0.6900 0.7100 0.6320 0.6800 145,096 +0.01(+1.78%)
Sep 07, 2017 0.6877 0.8000 0.6311 0.6681 900,378 +0.01(+2.00%)
Sep 06, 2017 0.6930 0.6930 0.6316 0.6550 38,937 -0.01(-0.76%)
Sep 05, 2017 0.6961 0.6961 0.6400 0.6600 29,500 -0.00(-0.45%)
Sep 01, 2017 0.6700 0.6950 0.6630 0.6630 115,227 +0.00(+0.15%)
Aug 31, 2017 0.6500 0.6799 0.6303 0.6620 195,300 +0.03(+4.78%)
Aug 30, 2017 0.6400 0.6600 0.6289 0.6318 48,171 -0.01(-1.89%)
Aug 29, 2017 0.6300 0.6645 0.6300 0.6440 115,086 +0.01(+2.16%)
Aug 28, 2017 0.6590 0.6699 0.6300 0.6304 64,967 +0.00(+0.43%)
Aug 25, 2017 0.6690 0.7344 0.6201 0.6277 355,342 -0.05(-7.65%)
Aug 24, 2017 0.6100 0.6898 0.6100 0.6797 150,875 +0.07(+11.39%)
Aug 23, 2017 0.6410 0.6497 0.6102 0.6102 31,763 -0.01(-1.58%)
Aug 22, 2017 0.6749 0.6749 0.6200 0.6200 90,414 -0.04(-6.06%)
Aug 21, 2017 0.7400 0.7400 0.6500 0.6600 108,928 -0.07(-9.59%)
Aug 18, 2017 0.7000 0.7400 0.6355 0.7300 330,227 +0.07(+10.61%)
Aug 17, 2017 0.6300 0.6999 0.6270 0.6600 316,059 +0.03(+5.26%)
Aug 16, 2017 0.6280 0.6500 0.6270 0.6270 36,235 -0.00(-0.16%)
Aug 15, 2017 0.6270 0.6281 0.6270 0.6280 8,250 +0.00(+0.00%)
Aug 14, 2017 0.6520 0.6520 0.6270 0.6280 22,838 -0.01(-1.57%)
Aug 11, 2017 0.6380 0.6542 0.6380 0.6380 13,087 +0.00(+0.00%)
Aug 10, 2017 0.6411 0.6589 0.6379 0.6380 23,772 -0.02(-3.17%)
Aug 09, 2017 0.6550 0.6599 0.6401 0.6589 18,493 +0.02(+2.94%)
Aug 08, 2017 0.6380 0.6540 0.6380 0.6401 11,753 -0.00(-0.57%)
Aug 07, 2017 0.6380 0.6469 0.6380 0.6438 40,253 +0.01(+1.23%)
Aug 04, 2017 0.6500 0.6500 0.6360 0.6360 30,482 +0.00(+0.00%)
Aug 03, 2017 0.6550 0.6550 0.6360 0.6360 65,626 -0.00(-0.63%)
Aug 02, 2017 0.6550 0.6550 0.6380 0.6400 46,826 -0.01(-1.51%)
Aug 01, 2017 0.6410 0.6500 0.6380 0.6498 48,042 +0.00(+0.74%)
Jul 31, 2017 0.6480 0.6543 0.6410 0.6450 49,040 -0.00(-0.15%)
Jul 28, 2017 0.6999 0.6999 0.6410 0.6460 78,973 -0.02(-3.22%)
Jul 27, 2017 0.6700 0.7200 0.6419 0.6675 147,136 +0.01(+1.17%)
Jul 26, 2017 0.6800 0.6800 0.6500 0.6598 30,743 +0.02(+3.09%)
Jul 25, 2017 0.6400 0.6900 0.6370 0.6400 105,394 +0.00(+0.63%)
Jul 24, 2017 0.6600 0.6600 0.6350 0.6360 48,734 -0.00(-0.31%)
Jul 21, 2017 0.6410 0.6800 0.6335 0.6380 61,206 -0.01(-2.27%)
Jul 20, 2017 0.6646 0.6896 0.6330 0.6528 67,943 +0.02(+3.13%)
Jul 19, 2017 0.7900 0.9076 0.6300 0.6330 1,015,233 -0.02(-3.75%)
Jul 18, 2017 0.6600 0.6600 0.6345 0.6577 50,672 +0.01(+1.63%)
Jul 17, 2017 0.6510 0.6667 0.6330 0.6471 43,445 -0.01(-1.95%)
Jul 14, 2017 0.6624 0.6624 0.6310 0.6600 22,174 +0.02(+3.61%)
Jul 13, 2017 0.6380 0.6666 0.6313 0.6370 25,982 -0.01(-2.18%)
Jul 12, 2017 0.6310 0.6800 0.6310 0.6512 76,896 +0.01(+2.23%)
Jul 11, 2017 0.6150 0.6700 0.6150 0.6370 73,104 +0.02(+2.73%)
Jul 10, 2017 0.6398 0.6500 0.6060 0.6201 71,466 +0.00(+0.02%)
Jul 07, 2017 0.6510 0.6510 0.6000 0.6200 143,422 -0.05(-7.46%)
Jul 06, 2017 0.6060 0.8900 0.6060 0.6700 812,696 +0.06(+10.27%)
Jul 05, 2017 0.6200 0.6300 0.6039 0.6076 45,044 -0.01(-2.00%)
Jul 03, 2017 0.6179 0.6400 0.6088 0.6200 13,492 -0.02(-3.67%)
Jun 30, 2017 0.6500 0.6699 0.6000 0.6436 69,818 +0.01(+1.82%)
Jun 29, 2017 0.6150 0.6699 0.6000 0.6321 143,110 +0.02(+3.61%)
Jun 28, 2017 0.6657 0.6657 0.6100 0.6101 95,788 -0.03(-4.69%)
Jun 27, 2017 0.6700 0.6953 0.6352 0.6401 45,482 +0.01(+0.79%)
Jun 26, 2017 0.7104 0.7104 0.6300 0.6351 127,586 -0.10(-14.18%)
Jun 23, 2017 1.000 1.000 0.6710 0.7400 781,355 -0.30(-28.85%)
Jun 22, 2017 0.6740 1.150 0.6383 1.040 1,647,488 +0.35(+50.74%)
Jun 21, 2017 0.6710 0.6900 0.6710 0.6900 3,682 +0.00(+0.00%)
Jun 20, 2017 0.6500 0.7000 0.6474 0.6900 38,540 +0.01(+1.47%)
Jun 19, 2017 0.7093 0.7700 0.6338 0.6800 27,960 +0.00(+0.01%)
Jun 16, 2017 0.6230 0.7023 0.6230 0.6799 34,340 +0.04(+6.57%)
Jun 15, 2017 0.6500 0.6500 0.6111 0.6380 8,406 -0.01(-1.85%)
Jun 14, 2017 0.6000 0.6500 0.6000 0.6500 28,412 +0.03(+4.84%)
Jun 13, 2017 0.6250 0.6499 0.6000 0.6200 27,940 -0.03(-4.62%)
Jun 12, 2017 0.6400 0.6500 0.5831 0.6500 18,090 -0.01(-1.96%)
Jun 09, 2017 0.6600 0.6700 0.6150 0.6630 39,899 -0.01(-1.04%)
Jun 08, 2017 0.6432 0.6800 0.5827 0.6700 98,858 +0.00(+0.00%)
Jun 07, 2017 0.5920 0.7000 0.5750 0.6700 186,178 +0.06(+9.84%)
Jun 06, 2017 0.5770 0.6100 0.5728 0.6100 10,056 +0.01(+2.35%)
Jun 05, 2017 0.6000 0.6000 0.5525 0.5960 63,443 -0.00(-0.67%)
Jun 02, 2017 0.6090 0.6090 0.5799 0.6000 30,250 +0.02(+3.45%)
Jun 01, 2017 0.6490 0.6490 0.5990 0.5800 75,618 -0.11(-15.93%)
May 31, 2017 0.5800 0.7700 0.5600 0.6899 494,239 +0.10(+16.62%)
May 30, 2017 0.6239 0.6239 0.5600 0.5916 23,923 -0.00(-0.44%)
May 26, 2017 0.6099 0.7044 0.5821 0.5942 41,465 +0.01(+2.08%)
May 25, 2017 0.5520 0.6198 0.5520 0.5821 20,966 -0.02(-3.24%)
May 24, 2017 0.6086 0.6299 0.5600 0.6016 30,951 -0.02(-3.31%)
May 23, 2017 0.6410 0.6800 0.5826 0.6222 32,480 -0.03(-4.28%)
May 22, 2017 0.6399 0.7800 0.6288 0.6500 63,350 -0.00(-0.02%)
May 19, 2017 0.6700 0.7024 0.6210 0.6501 61,118 -0.04(-5.78%)
May 18, 2017 0.7290 0.7290 0.6621 0.6900 65,068 -0.06(-8.59%)
May 17, 2017 0.7700 0.8420 0.6637 0.7548 162,394 -0.05(-5.89%)
May 16, 2017 0.8100 0.9765 0.7300 0.8020 462,409 -0.03(-3.37%)
May 15, 2017 0.8801 0.9000 0.7318 0.8300 131,993 -0.06(-6.74%)
May 12, 2017 0.8800 0.9500 0.8116 0.8900 314,437 -0.13(-12.75%)
May 11, 2017 1.240 1.480 0.9130 1.020 1,921,441 +0.05(+5.15%)
May 10, 2017 0.5513 1.230 0.5513 0.9700 2,304,635 +0.44(+82.98%)
May 09, 2017 0.5301 0.5601 0.5120 0.5301 17,004 -0.05(-8.60%)
May 08, 2017 0.5500 0.5800 0.5400 0.5800 9,409 +0.03(+5.44%)
May 05, 2017 0.5890 0.5890 0.5500 0.5501 8,281 -0.01(-1.77%)
May 04, 2017 0.6400 0.6400 0.5101 0.5600 47,894 -0.11(-16.82%)
May 03, 2017 0.7001 0.7100 0.6400 0.6732 23,146 -0.04(-5.18%)
May 02, 2017 0.7300 0.7414 0.6401 0.7100 26,965 -0.00(-0.01%)
May 01, 2017 0.7900 0.7900 0.6700 0.7101 77,445 -0.09(-11.24%)
Apr 28, 2017 0.7499 0.8150 0.7100 0.8000 125,123 +0.07(+9.59%)
Apr 27, 2017 0.7200 0.7600 0.7100 0.7300 28,445 -0.01(-1.93%)
Apr 26, 2017 0.7800 0.7800 0.6729 0.7444 8,851 -0.00(-0.27%)
Apr 25, 2017 0.7300 0.7950 0.6630 0.7464 22,765 -0.01(-1.79%)
Apr 24, 2017 0.8399 0.8400 0.7100 0.7600 21,519 -0.05(-6.17%)
Apr 21, 2017 0.9800 0.9800 0.6801 0.8100 94,054 -0.14(-14.74%)
Apr 20, 2017 1.010 1.040 0.9500 0.9500 7,603 -0.06(-5.85%)
Apr 19, 2017 0.9361 1.050 0.9361 1.009 32,557 +0.04(+4.00%)
Apr 18, 2017 1.040 1.050 0.8827 0.9702 27,516 -0.07(-6.71%)
Apr 17, 2017 1.100 1.170 1.040 1.040 42,789 -0.06(-5.45%)
Apr 13, 2017 1.230 1.260 1.100 1.100 63,101 -0.13(-10.57%)
Apr 12, 2017 1.430 1.430 1.210 1.230 73,272 -0.10(-7.52%)
Apr 11, 2017 1.110 1.370 0.9800 1.330 214,302 +0.19(+16.67%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.