Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pedevco Corp (NY: PED )

0.9003 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	0.9449	0.9450	0.9003	0.9003	68,164	-0.04(-4.73%)
Aug 14, 2024	0.9400	0.9494	0.9000	0.9450	13,071	+0.05(+5.34%)
Aug 13, 2024	0.9001	0.9495	0.8930	0.8971	26,198	-0.03(-3.64%)
Aug 12, 2024	0.9400	0.9599	0.9101	0.9310	55,130	+0.06(+6.49%)
Aug 09, 2024	0.8900	0.8900	0.8623	0.8743	28,937	+0.01(+1.57%)
Aug 08, 2024	0.9200	0.9200	0.8560	0.8608	17,677	-0.02(-2.23%)
Aug 07, 2024	0.9160	0.9300	0.8700	0.8804	17,141	-0.02(-2.18%)
Aug 06, 2024	0.8700	0.9200	0.8600	0.9000	34,579	+0.03(+3.29%)
Aug 05, 2024	0.8720	0.9000	0.8270	0.8713	93,073	-0.04(-3.94%)
Aug 02, 2024	0.9719	0.9719	0.9050	0.9070	55,247	-0.05(-4.91%)
Aug 01, 2024	0.9660	0.9800	0.9500	0.9538	53,285	-0.03(-2.67%)
Jul 31, 2024	1.010	1.010	0.9589	0.9800	83,925	-0.02(-2.00%)
Jul 30, 2024	1.020	1.020	0.9935	1.000	11,118	-0.02(-1.96%)
Jul 29, 2024	1.050	1.050	1.010	1.020	87,119	+0.01(+0.99%)
Jul 26, 2024	0.9878	1.020	0.9878	1.010	20,404	+0.01(+1.00%)
Jul 25, 2024	1.000	1.040	0.9993	1.000	35,756	-0.01(-0.99%)
Jul 24, 2024	0.9800	1.040	0.9800	1.010	32,664	-0.01(-0.98%)
Jul 23, 2024	1.090	1.090	0.9785	1.020	77,636	-0.06(-5.56%)
Jul 22, 2024	1.070	1.100	1.030	1.080	142,543	+0.04(+3.85%)
Jul 19, 2024	1.070	1.070	1.030	1.040	46,077	+0.01(+0.97%)
Jul 18, 2024	0.9850	1.060	0.9400	1.030	253,637	+0.06(+6.10%)
Jul 17, 2024	0.9700	0.9895	0.9550	0.9708	59,957	+0.00(+0.19%)
Jul 16, 2024	0.9850	0.9850	0.9401	0.9690	19,381	-0.02(-1.68%)
Jul 15, 2024	0.9450	1.000	0.9399	0.9856	58,011	+0.02(+1.61%)
Jul 12, 2024	0.9900	0.9900	0.9400	0.9700	24,669	+0.01(+0.67%)
Jul 11, 2024	0.9800	0.9934	0.9525	0.9635	21,445	-0.00(-0.44%)
Jul 10, 2024	0.9600	0.9999	0.9448	0.9678	13,622	-0.01(-1.04%)
Jul 09, 2024	0.9780	0.9780	0.9293	0.9780	39,691	+0.00(+0.22%)
Jul 08, 2024	0.9691	0.9759	0.9431	0.9759	90,615	-0.00(-0.01%)
Jul 05, 2024	0.9500	1.000	0.9460	0.9760	82,524	+0.02(+2.05%)
Jul 03, 2024	0.9300	0.9700	0.9000	0.9564	201,511	+0.06(+6.27%)
Jul 02, 2024	0.9500	0.9500	0.9000	0.9000	38,288	-0.01(-1.40%)
Jul 01, 2024	0.8801	0.9200	0.8801	0.9128	21,044	+0.01(+0.91%)
Jun 28, 2024	0.9300	0.9300	0.9000	0.9046	16,867	-0.01(-0.59%)
Jun 27, 2024	0.9400	0.9400	0.9002	0.9100	31,426	+0.00(+0.05%)
Jun 26, 2024	0.8800	0.9199	0.8800	0.9095	25,514	+0.03(+3.93%)
Jun 25, 2024	0.9000	0.9300	0.8751	0.8751	66,197	+0.00(+0.44%)
Jun 24, 2024	0.9000	0.9181	0.8700	0.8713	43,886	-0.03(-3.03%)
Jun 21, 2024	0.8990	0.9100	0.8666	0.8985	145,439	+0.07(+8.24%)
Jun 20, 2024	0.8400	0.8630	0.8301	0.8301	88,988	-0.02(-2.50%)
Jun 18, 2024	0.8790	0.9100	0.8514	0.8514	65,125	-0.03(-3.25%)
Jun 17, 2024	0.8796	0.9127	0.8611	0.8800	30,632	-0.00(-0.45%)
Jun 14, 2024	0.8900	0.8900	0.8552	0.8840	13,416	-0.00(-0.23%)
Jun 13, 2024	0.9000	0.9171	0.8640	0.8860	33,681	-0.03(-3.43%)
Jun 12, 2024	0.8750	0.9200	0.8521	0.9175	82,644	+0.05(+5.22%)
Jun 11, 2024	0.8924	0.9297	0.8711	0.8720	30,646	-0.05(-5.22%)
Jun 10, 2024	0.8650	0.9399	0.8500	0.9200	135,741	+0.04(+4.55%)
Jun 07, 2024	0.8710	0.8984	0.8625	0.8800	18,878	-0.02(-2.21%)
Jun 06, 2024	0.9394	0.9394	0.8600	0.8999	39,457	+0.02(+2.39%)
Jun 05, 2024	0.8700	0.9100	0.8400	0.8789	63,037	-0.02(-1.80%)
Jun 04, 2024	0.9000	0.9120	0.8700	0.8950	70,039	-0.03(-2.72%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Pedevco Corp (NY: PED )

Historical Prices