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: 8:00 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 (%)
Nov 30, 2023 0.8249 0.8416 0.8221 0.8221 73,538 +0.00(+0.22%)
Nov 29, 2023 0.8260 0.8760 0.8101 0.8203 83,361 -0.01(-0.69%)
Nov 28, 2023 0.8511 0.8691 0.8201 0.8260 84,045 -0.01(-1.62%)
Nov 27, 2023 0.8760 0.8760 0.8396 0.8396 88,096 -0.04(-4.58%)
Nov 24, 2023 0.8500 0.8799 0.8500 0.8799 15,064 +0.02(+2.43%)
Nov 22, 2023 0.8600 0.8699 0.8520 0.8590 41,003 -0.00(-0.12%)
Nov 21, 2023 0.8700 0.8700 0.8520 0.8600 30,145 -0.00(-0.34%)
Nov 20, 2023 0.8736 0.8755 0.8500 0.8629 39,520 -0.01(-0.78%)
Nov 17, 2023 0.8610 0.8703 0.8610 0.8697 29,351 +0.01(+0.78%)
Nov 16, 2023 0.8800 0.8800 0.8550 0.8630 167,415 +0.01(+1.41%)
Nov 15, 2023 0.8611 0.8650 0.8500 0.8510 50,812 -0.00(-0.18%)
Nov 14, 2023 0.8480 0.8699 0.8480 0.8525 51,622 -0.01(-0.86%)
Nov 13, 2023 0.8408 0.8600 0.8336 0.8599 66,319 +0.01(+1.16%)
Nov 10, 2023 0.8700 0.8700 0.7975 0.8500 104,985 -0.01(-0.60%)
Nov 09, 2023 0.8560 0.8800 0.8550 0.8551 28,203 -0.01(-1.10%)
Nov 08, 2023 0.8702 0.8797 0.8450 0.8646 105,550 -0.01(-1.19%)
Nov 07, 2023 0.8902 0.8937 0.8700 0.8750 33,465 -0.02(-1.71%)
Nov 06, 2023 0.8900 0.9034 0.8810 0.8902 27,197 -0.00(-0.54%)
Nov 03, 2023 0.9050 0.9300 0.8900 0.8950 42,808 -0.01(-0.56%)
Nov 02, 2023 0.9150 0.9150 0.8750 0.9000 109,758 -0.01(-0.56%)
Nov 01, 2023 0.9000 0.9300 0.9000 0.9051 16,121 +0.01(+0.57%)
Oct 31, 2023 0.9200 0.9223 0.8801 0.9000 52,238 -0.02(-2.42%)
Oct 30, 2023 0.9300 0.9310 0.9171 0.9223 45,855 -0.01(-0.84%)
Oct 27, 2023 0.9100 0.9479 0.9100 0.9301 48,298 +0.01(+0.55%)
Oct 26, 2023 0.9300 0.9350 0.9100 0.9250 31,457 +0.01(+0.54%)
Oct 25, 2023 0.9600 0.9600 0.9200 0.9200 76,375 -0.02(-2.61%)
Oct 24, 2023 0.9400 0.9600 0.9300 0.9447 86,722 +0.00(+0.49%)
Oct 23, 2023 0.9650 0.9650 0.9400 0.9401 49,557 -0.02(-1.96%)
Oct 20, 2023 0.9899 0.9899 0.9589 0.9589 29,559 -0.02(-2.15%)
Oct 19, 2023 0.9600 0.9900 0.9600 0.9800 45,836 -0.00(-0.09%)
Oct 18, 2023 0.9600 0.9975 0.9600 0.9809 88,209 +0.01(+1.29%)
Oct 17, 2023 0.9721 0.9850 0.9684 0.9684 34,262 -0.01(-0.88%)
Oct 16, 2023 0.9932 0.9932 0.9749 0.9770 35,406 -0.00(-0.19%)
Oct 13, 2023 0.9600 0.9849 0.9600 0.9789 49,064 +0.03(+3.04%)
Oct 12, 2023 0.9702 0.9758 0.9500 0.9500 45,161 -0.03(-2.56%)
Oct 11, 2023 0.9878 1.000 0.9702 0.9750 43,518 -0.01(-1.15%)
Oct 10, 2023 0.9776 1.010 0.9701 0.9863 75,304 +0.00(+0.13%)
Oct 09, 2023 0.9800 1.000 0.9657 0.9850 96,678 +0.03(+2.61%)
Oct 06, 2023 0.9700 0.9700 0.9300 0.9599 213,857 -0.01(-1.16%)
Oct 05, 2023 0.9500 0.9800 0.9499 0.9712 207,642 +0.02(+2.10%)
Oct 04, 2023 0.9500 0.9800 0.9500 0.9512 93,428 -0.05(-4.88%)
Oct 03, 2023 0.9800 1.000 0.9611 1.000 62,154 +0.01(+1.01%)
Oct 02, 2023 1.010 1.014 0.9700 0.9900 46,747 -0.02(-1.98%)
Sep 29, 2023 0.9900 1.030 0.9900 1.010 79,951 +0.01(+1.00%)
Sep 28, 2023 1.010 1.030 0.9900 1.000 72,514 +0.00(+0.01%)
Sep 27, 2023 0.9935 1.020 0.9935 0.9999 67,225 +0.00(+0.31%)
Sep 26, 2023 1.010 1.010 0.9900 0.9968 47,521 -0.01(-1.31%)
Sep 25, 2023 0.9891 1.020 1.010 1.010 54,602 +0.03(+3.06%)
Sep 22, 2023 0.9900 1.020 0.9727 0.9800 98,283 -0.01(-0.85%)
Sep 21, 2023 1.010 1.010 0.9750 0.9884 96,169 -0.03(-2.62%)
Sep 20, 2023 1.000 1.030 1.000 1.015 93,346 -0.01(-0.49%)
Sep 19, 2023 1.070 1.080 0.9699 1.020 247,403 -0.06(-5.56%)
Sep 18, 2023 1.090 1.090 1.030 1.080 181,915 +0.00(+0.00%)
Sep 15, 2023 1.090 1.130 1.070 1.080 150,873 -0.01(-0.92%)
Sep 14, 2023 1.050 1.090 1.050 1.090 139,996 +0.03(+2.83%)
Sep 13, 2023 1.080 1.100 1.050 1.060 362,915 +0.04(+3.92%)
Sep 12, 2023 1.000 1.050 1.000 1.020 199,971 +0.02(+2.00%)
Sep 11, 2023 1.070 1.070 1.000 1.000 118,450 -0.07(-6.54%)
Sep 08, 2023 1.000 1.070 0.9801 1.070 191,469 +0.06(+5.94%)
Sep 07, 2023 1.020 1.020 1.003 1.010 39,619 -0.01(-0.98%)
Sep 06, 2023 1.010 1.020 1.003 1.020 56,457 +0.01(+0.99%)
Sep 05, 2023 1.020 1.055 0.9869 1.010 216,015 +0.02(+2.02%)
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.