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 (%)
Aug 31, 2020 1.400 1.420 1.240 1.320 790,524 -0.20(-13.16%)
Aug 28, 2020 1.300 1.520 1.160 1.520 7,196,600 -0.59(-27.96%)
Aug 27, 2020 1.500 2.500 1.450 2.110 102,498,864 +1.32(+167.09%)
Aug 26, 2020 0.7800 0.7900 0.7800 0.7900 2,535,807 -0.02(-2.08%)
Aug 25, 2020 0.8088 0.8110 0.7804 0.8068 8,094 +0.03(+3.52%)
Aug 24, 2020 0.7820 0.7970 0.7788 0.7794 4,997 -0.02(-2.58%)
Aug 21, 2020 0.7626 0.8099 0.7626 0.8000 5,800 +0.01(+1.02%)
Aug 20, 2020 0.8200 0.8200 0.7506 0.7919 20,154 -0.01(-1.01%)
Aug 19, 2020 0.7903 0.8191 0.7800 0.8000 23,553 +0.01(+1.24%)
Aug 18, 2020 0.7801 0.8200 0.7700 0.7902 8,407 -0.01(-1.18%)
Aug 17, 2020 0.8300 0.8300 0.7851 0.7996 26,871 -0.02(-1.96%)
Aug 14, 2020 0.8122 0.8400 0.8022 0.8156 10,800 +0.00(+0.49%)
Aug 13, 2020 0.8388 0.8400 0.8075 0.8116 3,385 -0.01(-1.04%)
Aug 12, 2020 0.8166 0.8250 0.8166 0.8201 8,741 -0.00(-0.26%)
Aug 11, 2020 0.8400 0.8400 0.8200 0.8222 20,523 +0.00(+0.11%)
Aug 10, 2020 0.8400 0.8400 0.7999 0.8213 7,600 -0.01(-0.67%)
Aug 07, 2020 0.7975 0.8400 0.7975 0.8268 5,700 +0.01(+0.83%)
Aug 06, 2020 0.7750 0.8500 0.7750 0.8200 8,164 +0.01(+1.21%)
Aug 05, 2020 0.8500 0.8500 0.8100 0.8102 33,520 +0.02(+2.56%)
Aug 04, 2020 0.8266 0.8480 0.7399 0.7900 117,465 -0.05(-6.42%)
Aug 03, 2020 0.8601 0.8601 0.8108 0.8442 20,212 -0.02(-1.93%)
Jul 31, 2020 0.8704 0.8900 0.8600 0.8608 22,300 +0.00(+0.09%)
Jul 30, 2020 0.8700 0.9300 0.8500 0.8600 23,677 -0.05(-5.52%)
Jul 29, 2020 0.9580 0.9760 0.8701 0.9102 13,938 -0.00(-0.24%)
Jul 28, 2020 0.9000 1.030 0.8200 0.9124 99,900 -0.02(-1.89%)
Jul 27, 2020 0.9000 0.9334 0.8621 0.9300 33,634 +0.04(+4.85%)
Jul 24, 2020 0.8700 0.9000 0.8700 0.8870 61,300 +0.02(+2.41%)
Jul 23, 2020 0.8800 0.9000 0.8200 0.8661 23,298 -0.01(-1.58%)
Jul 22, 2020 0.8500 0.9499 0.7930 0.8800 80,924 +0.03(+3.53%)
Jul 21, 2020 0.8000 0.8500 0.7700 0.8500 132,311 +0.08(+10.86%)
Jul 20, 2020 0.7616 0.7880 0.7530 0.7667 18,946 -0.02(-2.08%)
Jul 17, 2020 0.8100 0.8100 0.7616 0.7830 8,200 +0.01(+1.03%)
Jul 16, 2020 0.7700 0.7980 0.7700 0.7750 16,765 -0.00(-0.32%)
Jul 15, 2020 0.7600 0.7888 0.7456 0.7775 39,887 +0.01(+1.24%)
Jul 14, 2020 0.8800 0.8800 0.7401 0.7680 17,560 +0.02(+2.40%)
Jul 13, 2020 0.8000 0.8198 0.7500 0.7500 95,197 -0.07(-8.54%)
Jul 10, 2020 0.8641 0.8641 0.7800 0.8200 39,500 -0.00(-0.36%)
Jul 09, 2020 0.8900 0.8900 0.8210 0.8230 8,145 -0.06(-6.37%)
Jul 08, 2020 0.9077 0.9077 0.8250 0.8790 16,053 +0.01(+1.68%)
Jul 07, 2020 0.8800 0.9102 0.8200 0.8645 18,196 -0.02(-2.13%)
Jul 06, 2020 0.7900 1.000 0.7800 0.8833 208,416 +0.09(+11.81%)
Jul 02, 2020 0.8000 0.8480 0.7900 0.7900 40,000 -0.01(-1.63%)
Jul 01, 2020 0.7900 0.8498 0.7823 0.8031 35,259 -0.01(-0.85%)
Jun 30, 2020 0.8000 0.8680 0.7520 0.8100 31,637 -0.01(-1.23%)
Jun 29, 2020 0.7800 0.8850 0.7800 0.8201 114,958 +0.10(+13.90%)
Jun 26, 2020 0.7700 0.8419 0.7200 0.7200 125,300 -0.08(-10.00%)
Jun 25, 2020 0.8200 0.8380 0.7933 0.8000 19,277 -0.03(-3.81%)
Jun 24, 2020 0.8500 0.8700 0.8100 0.8317 32,775 -0.01(-1.31%)
Jun 23, 2020 0.8452 0.8880 0.8427 0.8427 13,032 -0.00(-0.51%)
Jun 22, 2020 0.8553 0.9100 0.8314 0.8470 47,377 -0.03(-3.08%)
Jun 19, 2020 0.8501 0.8739 0.8210 0.8739 32,700 +0.03(+4.04%)
Jun 18, 2020 0.9034 0.9034 0.8100 0.8400 35,769 -0.02(-2.37%)
Jun 17, 2020 0.9000 0.9100 0.8600 0.8604 14,991 -0.03(-3.33%)
Jun 16, 2020 0.8900 0.9254 0.8762 0.8900 33,329 +0.02(+2.30%)
Jun 15, 2020 0.8200 0.8900 0.8200 0.8700 20,095 +0.04(+4.30%)
Jun 12, 2020 0.8700 0.8780 0.8300 0.8341 15,600 +0.00(+0.19%)
Jun 11, 2020 0.8400 0.9078 0.8100 0.8325 67,164 -0.07(-7.44%)
Jun 10, 2020 0.8700 0.9100 0.8500 0.8994 35,831 +0.01(+1.06%)
Jun 09, 2020 0.9600 0.9950 0.8700 0.8900 82,947 -0.10(-10.55%)
Jun 08, 2020 1.000 1.130 0.8700 0.9950 514,329 +0.14(+15.71%)
Jun 05, 2020 0.7888 0.8600 0.7626 0.8599 273,800 +0.08(+10.30%)
Jun 04, 2020 0.7581 0.7898 0.7400 0.7796 27,907 +0.02(+2.77%)
Jun 03, 2020 0.7609 0.8200 0.7250 0.7586 40,408 -0.00(-0.30%)
Jun 02, 2020 0.7179 0.7900 0.7179 0.7609 9,965 +0.03(+4.20%)
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.