Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 11, 2025	0.6000	0.6000	0.5901	0.5979	106,171	-0.00(-0.12%)
Sep 10, 2025	0.5900	0.6250	0.5851	0.5986	199,526	-0.02(-2.87%)
Sep 09, 2025	0.6000	0.6250	0.6000	0.6163	169,493	+0.02(+3.55%)
Sep 08, 2025	0.6230	0.6230	0.5857	0.5952	102,936	-0.02(-3.22%)
Sep 05, 2025	0.6229	0.6229	0.6000	0.6150	34,729	-0.01(-0.81%)
Sep 04, 2025	0.6250	0.6250	0.6006	0.6200	15,729	-0.01(-0.80%)
Sep 03, 2025	0.6200	0.6280	0.6001	0.6250	144,074	+0.01(+1.49%)
Sep 02, 2025	0.6080	0.6199	0.6003	0.6158	65,808	+0.01(+1.28%)
Aug 29, 2025	0.5960	0.6561	0.5960	0.6080	460,494	+0.03(+4.83%)
Aug 28, 2025	0.5800	0.5892	0.5792	0.5800	170,937	-0.01(-2.04%)
Aug 27, 2025	0.6100	0.6050	0.5921	0.5921	94,912	-0.01(-2.13%)
Aug 26, 2025	0.5900	0.6099	0.5870	0.6050	178,195	+0.03(+4.36%)
Aug 25, 2025	0.5800	0.5999	0.5750	0.5797	88,178	-0.00(-0.05%)
Aug 22, 2025	0.5900	0.5900	0.5710	0.5800	186,345	-0.01(-1.51%)
Aug 21, 2025	0.5855	0.5915	0.5855	0.5889	38,240	-0.01(-0.86%)
Aug 20, 2025	0.6000	0.6000	0.5800	0.5940	104,838	+0.01(+2.40%)
Aug 19, 2025	0.5900	0.5900	0.5800	0.5801	128,835	-0.01(-1.26%)
Aug 18, 2025	0.5900	0.5992	0.5640	0.5875	116,723	-0.01(-1.95%)
Aug 15, 2025	0.6300	0.6300	0.5913	0.5992	107,720	-0.02(-3.35%)
Aug 14, 2025	0.6223	0.6248	0.6175	0.6200	96,656	+0.00(+0.24%)
Aug 13, 2025	0.6200	0.6200	0.6150	0.6185	54,120	-0.00(-0.24%)
Aug 12, 2025	0.6150	0.6247	0.6100	0.6200	100,344	+0.01(+2.06%)
Aug 11, 2025	0.6300	0.6309	0.6071	0.6075	55,687	-0.01(-2.00%)
Aug 08, 2025	0.6300	0.6300	0.6100	0.6199	51,644	+0.01(+1.62%)
Aug 07, 2025	0.6000	0.6170	0.5900	0.6100	53,228	+0.00(+0.73%)
Aug 06, 2025	0.6200	0.6201	0.6005	0.6056	28,353	-0.01(-2.32%)
Aug 05, 2025	0.6100	0.6200	0.5905	0.6200	79,693	+0.01(+1.64%)
Aug 04, 2025	0.6300	0.6699	0.6086	0.6100	81,563	-0.01(-2.13%)
Aug 01, 2025	0.6500	0.6501	0.6100	0.6233	233,928	-0.03(-4.12%)
Jul 31, 2025	0.6500	0.6757	0.6500	0.6501	57,778	-0.02(-2.39%)
Jul 30, 2025	0.6600	0.6811	0.6564	0.6660	130,188	+0.01(+0.89%)
Jul 29, 2025	0.6624	0.6900	0.6400	0.6601	128,943	-0.00(-0.51%)
Jul 28, 2025	0.6500	0.6845	0.6300	0.6635	432,097	+0.03(+5.33%)
Jul 25, 2025	0.6300	0.6350	0.6200	0.6299	46,399	+0.01(+0.86%)
Jul 24, 2025	0.6400	0.6400	0.6200	0.6245	199,757	-0.01(-0.87%)
Jul 23, 2025	0.6400	0.6400	0.6218	0.6300	38,012	+0.01(+0.80%)
Jul 22, 2025	0.6543	0.6543	0.6200	0.6250	254,295	-0.01(-2.33%)
Jul 21, 2025	0.6400	0.6410	0.6275	0.6399	89,254	-0.00(-0.17%)
Jul 18, 2025	0.6600	0.6600	0.6350	0.6410	72,941	-0.02(-2.67%)
Jul 17, 2025	0.6406	0.6586	0.6205	0.6586	147,315	+0.03(+4.79%)
Jul 16, 2025	0.6280	0.6500	0.6200	0.6285	48,320	+0.01(+0.88%)
Jul 15, 2025	0.6400	0.6400	0.6200	0.6230	84,494	-0.01(-1.42%)
Jul 14, 2025	0.6400	0.6400	0.6299	0.6320	46,028	+0.01(+1.12%)
Jul 11, 2025	0.6300	0.6400	0.6102	0.6250	49,980	+0.00(+0.02%)
Jul 10, 2025	0.6400	0.6400	0.6149	0.6249	39,816	-0.01(-2.05%)
Jul 09, 2025	0.6200	0.6399	0.6117	0.6380	52,099	+0.02(+2.57%)
Jul 08, 2025	0.6300	0.6350	0.5750	0.6220	336,274	+0.01(+0.89%)
Jul 07, 2025	0.6400	0.6400	0.6034	0.6165	226,998	-0.02(-3.67%)
Jul 03, 2025	0.6400	0.6700	0.6400	0.6400	49,830	-0.00(-0.39%)
Jul 02, 2025	0.6482	0.6740	0.6344	0.6425	56,327	+0.00(+0.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Pedevco Corp. Common Stock (NY:PED)

Historical Prices

Popular Pages