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 )

0.9700 +0.0089 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Dec 29, 2017 0.3199 0.3199 0.3199 0 +0.01(+3.09%)
Dec 28, 2017 0.3255 0.3256 0.3051 0.3103 126,255 +0.00(+0.10%)
Dec 27, 2017 0.3300 0.3300 0.3053 0.3100 64,873 -0.02(-6.07%)
Dec 26, 2017 0.3053 0.3400 0.3053 0.3300 84,949 +0.00(+0.21%)
Dec 22, 2017 0.3220 0.3400 0.3138 0.3293 133,278 -0.00(-0.24%)
Dec 21, 2017 0.3100 0.3500 0.3099 0.3301 661,614 +0.02(+7.88%)
Dec 20, 2017 0.3100 0.3100 0.3055 0.3060 31,456 -0.00(-1.29%)
Dec 19, 2017 0.3100 0.3169 0.3071 0.3100 31,507 +0.00(+0.10%)
Dec 18, 2017 0.3053 0.3292 0.3053 0.3097 123,518 +0.00(+0.03%)
Dec 15, 2017 0.3100 0.3161 0.3050 0.3096 102,916 -0.00(-0.13%)
Dec 14, 2017 0.3180 0.3200 0.3100 0.3100 102,088 -0.01(-3.61%)
Dec 13, 2017 0.3400 0.3500 0.3100 0.3216 309,132 -0.01(-2.10%)
Dec 12, 2017 0.3200 0.3387 0.3100 0.3285 169,304 +0.01(+2.56%)
Dec 11, 2017 0.3328 0.3400 0.3100 0.3203 155,246 -0.01(-3.76%)
Dec 08, 2017 0.3870 0.3870 0.3118 0.3328 301,827 -0.04(-11.54%)
Dec 07, 2017 0.3130 0.3830 0.3130 0.3762 1,312,258 +0.07(+21.24%)
Dec 06, 2017 0.3200 0.3200 0.3050 0.3103 62,615 -0.00(-0.70%)
Dec 05, 2017 0.3100 0.3207 0.3080 0.3125 118,392 -0.01(-3.73%)
Dec 04, 2017 0.3400 0.3500 0.3035 0.3246 341,136 -0.00(-0.98%)
Dec 01, 2017 0.2965 0.3800 0.2965 0.3278 547,257 +0.03(+10.56%)
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%)
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.