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 )

0.9290 +0.0490 (+5.57%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 10, 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 (%)
Mar 31, 2022 1.370 1.400 1.330 1.350 372,120 -0.03(-2.17%)
Mar 30, 2022 1.400 1.460 1.376 1.380 468,398 -0.03(-2.13%)
Mar 29, 2022 1.350 1.445 1.330 1.410 807,368 +0.01(+0.71%)
Mar 28, 2022 1.480 1.497 1.370 1.400 854,021 -0.15(-9.68%)
Mar 25, 2022 1.440 1.550 1.440 1.550 838,057 +0.10(+6.90%)
Mar 24, 2022 1.500 1.509 1.440 1.450 525,120 -0.02(-1.36%)
Mar 23, 2022 1.530 1.540 1.440 1.470 1,186,097 -0.02(-1.34%)
Mar 22, 2022 1.530 1.540 1.410 1.490 718,515 -0.01(-0.67%)
Mar 21, 2022 1.530 1.563 1.450 1.500 890,102 +0.00(+0.00%)
Mar 18, 2022 1.450 1.500 1.410 1.500 709,576 +0.04(+2.74%)
Mar 17, 2022 1.330 1.480 1.330 1.460 1,741,004 +0.13(+9.77%)
Mar 16, 2022 1.310 1.370 1.280 1.330 904,410 +0.02(+1.53%)
Mar 15, 2022 1.300 1.330 1.190 1.310 1,157,215 -0.02(-1.50%)
Mar 14, 2022 1.550 1.555 1.320 1.330 1,702,553 -0.27(-16.88%)
Mar 11, 2022 1.720 1.720 1.580 1.600 1,324,951 -0.13(-7.51%)
Mar 10, 2022 1.760 1.660 1.730 1,982,121 +0.08(+4.85%)
Mar 09, 2022 1.610 1.750 1.570 1.650 3,558,016 -0.15(-8.33%)
Mar 08, 2022 2.260 2.440 1.550 1.800 14,735,127 -0.22(-10.89%)
Mar 07, 2022 1.710 2.060 1.610 2.020 19,104,644 +0.43(+27.04%)
Mar 04, 2022 1.410 1.600 1.380 1.590 2,476,712 +0.20(+14.39%)
Mar 03, 2022 1.410 1.440 1.350 1.390 596,408 -0.04(-2.80%)
Mar 02, 2022 1.460 1.470 1.370 1.430 358,914 +0.01(+0.70%)
Mar 01, 2022 1.460 1.490 1.400 1.420 629,521 +0.00(+0.00%)
Feb 28, 2022 1.370 1.443 1.370 1.420 516,485 +0.05(+3.65%)
Feb 25, 2022 1.350 1.380 1.300 1.370 513,089 -0.02(-1.44%)
Feb 24, 2022 1.390 1.420 1.330 1.390 1,913,483 +0.07(+5.30%)
Feb 23, 2022 1.320 1.380 1.299 1.320 849,187 +0.03(+2.33%)
Feb 22, 2022 1.350 1.360 1.290 1.290 666,919 -0.01(-0.77%)
Feb 18, 2022 1.300 0 +0.01(+0.78%)
Feb 17, 2022 1.380 1.395 1.270 1.290 470,036 -0.06(-4.44%)
Feb 16, 2022 1.350 1.420 1.330 1.350 558,877 +0.01(+0.75%)
Feb 15, 2022 1.310 1.350 1.292 1.340 359,149 +0.03(+2.29%)
Feb 14, 2022 1.270 1.390 1.250 1.310 1,035,791 +0.01(+0.77%)
Feb 11, 2022 1.220 1.320 1.220 1.300 666,446 +0.08(+6.56%)
Feb 10, 2022 1.210 1.260 1.210 1.220 316,489 -0.01(-0.81%)
Feb 09, 2022 1.190 1.240 1.190 1.230 263,073 +0.05(+4.24%)
Feb 08, 2022 1.240 1.250 1.180 1.180 486,626 -0.08(-6.35%)
Feb 07, 2022 1.210 1.260 1.200 1.260 274,224 +0.05(+4.13%)
Feb 04, 2022 1.250 1.280 1.210 1.210 586,841 +0.00(+0.00%)
Feb 03, 2022 1.210 1.240 1.171 1.210 285,869 -0.03(-2.42%)
Feb 02, 2022 1.220 1.250 1.161 1.240 506,784 +0.02(+1.64%)
Feb 01, 2022 1.150 1.240 1.140 1.220 578,842 +0.06(+5.17%)
Jan 31, 2022 1.130 1.199 1.160 389,897 +0.01(+0.87%)
Jan 28, 2022 1.200 1.218 1.100 1.150 1,444,973 +0.03(+2.68%)
Jan 27, 2022 1.180 1.230 1.080 1.120 766,847 -0.03(-2.61%)
Jan 26, 2022 1.180 1.220 1.120 1.150 514,407 -0.02(-1.71%)
Jan 25, 2022 1.110 1.215 1.070 1.170 619,406 +0.04(+3.54%)
Jan 24, 2022 1.010 1.149 1.000 1.130 878,541 +0.06(+5.61%)
Jan 21, 2022 1.120 1.140 1.070 1.070 555,501 -0.07(-6.14%)
Jan 20, 2022 1.150 1.240 1.130 1.140 581,444 -0.02(-1.72%)
Jan 19, 2022 1.210 1.220 1.130 1.160 991,760 -0.05(-4.13%)
Jan 18, 2022 1.280 1.280 1.170 1.210 882,831 +0.05(+4.31%)
Jan 14, 2022 1.160 0 -0.01(-0.85%)
Jan 13, 2022 1.240 1.241 1.150 1.170 468,560 -0.07(-5.65%)
Jan 12, 2022 1.200 1.240 1.180 1.240 499,874 +0.03(+2.48%)
Jan 11, 2022 1.200 1.260 1.170 1.210 652,304 +0.02(+1.68%)
Jan 10, 2022 1.140 1.190 1.100 1.190 553,892 +0.03(+2.59%)
Jan 07, 2022 1.170 1.180 1.120 1.160 455,336 +0.00(+0.00%)
Jan 06, 2022 1.110 1.180 1.070 1.160 497,128 +0.06(+5.45%)
Jan 05, 2022 1.170 1.190 1.080 1.100 532,649 -0.07(-5.98%)
Jan 04, 2022 1.150 1.190 1.090 1.170 581,830 +0.04(+3.54%)
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.