Pedevco Corp. Common Stock Historical Stock Prices

PED 
$0.1108
*  
0.0008
0.73%
Get PED Alerts
*Delayed - data as of Jan. 17, 2017  -  Find a broker to begin trading PED now
Exchange:AMEX
Industry: Energy
Community Rating:
View:    PED Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2016 TO 17-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.1081 0.1148 0.105 0.1108 400,467
01/17/2017 0.11 0.1148 0.105 0.1108 400,467
01/13/2017 0.1076 0.112 0.1005 0.11 425,027
01/12/2017 0.1002 0.13 0.1002 0.112 1,327,748
01/11/2017 0.1072 0.108 0.1002 0.1008 382,827
01/10/2017 0.1097 0.1097 0.101 0.1021 233,788
01/09/2017 0.1098 0.1124 0.105 0.1055 230,347
01/06/2017 0.1139 0.1139 0.1085 0.11 170,221
01/05/2017 0.1108 0.1136 0.1078 0.111 125,734
01/04/2017 0.1092 0.1123 0.102 0.1095 249,172
01/03/2017 0.1199 0.1199 0.1021 0.1091 253,364
12/30/2016 0.1149 0.1159 0.1 0.1123 339,292
12/29/2016 0.107 0.114 0.107 0.11 268,645
12/28/2016 0.1101 0.1176 0.106 0.11 142,984
12/27/2016 0.1199 0.1199 0.11 0.112 325,898
12/23/2016 0.1151 0.1254 0.107 0.112 718,731
12/22/2016 0.1221 0.1448 0.115 0.1193 977,119
12/21/2016 0.1196 0.125 0.115 0.1193 244,468
12/20/2016 0.1151 0.1299 0.115 0.115 862,223
12/19/2016 0.115 0.123 0.11 0.114 550,563
12/16/2016 0.123 0.133 0.12 0.12 518,146
12/15/2016 0.14 0.14 0.12 0.126 623,050
12/14/2016 0.1575 0.1575 0.14 0.1401 446,381
12/13/2016 0.1749 0.19 0.1238 0.15 1,423,390
12/12/2016 0.125 0.175 0.115 0.17 3,657,979
12/09/2016 0.1131 0.147 0.11 0.1124 1,110,793
12/08/2016 0.1 0.14 0.1 0.1078 1,775,586
12/07/2016 0.1081 0.112 0.09 0.1015 570,374
12/06/2016 0.1196 0.12 0.1059 0.108 514,376
12/05/2016 0.1256 0.138 0.108 0.1081 1,665,277
12/02/2016 0.1358 0.1359 0.11 0.119 137,515
12/01/2016 0.12 0.14 0.11 0.1332 137,422
11/30/2016 0.11 0.1201 0.1008 0.1199 136,725
11/29/2016 0.1155 0.12 0.106 0.1177 75,019
11/28/2016 0.1198 0.16 0.1005 0.11 142,363
11/25/2016 0.1155 0.1248 0.1001 0.1157 74,244
11/23/2016 0.13 0.145 0.1049 0.1248 308,425
11/22/2016 0.14 0.14 0.1161 0.1294 196,435
11/21/2016 0.115 0.16 0.1006 0.1274 512,458
11/18/2016 0.1152 0.1167 0.11 0.1132 55,089
11/17/2016 0.125 0.125 0.11 0.115 52,933
11/16/2016 0.13 0.13 0.1051 0.118 56,607
11/15/2016 0.14 0.14 0.1134 0.12 110,543
11/14/2016 0.1351 0.1351 0.1143 0.126 193,407
11/11/2016 0.1351 0.15 0.1351 0.1351 13,732
11/10/2016 0.16 0.16 0.1367 0.14 79,712
11/09/2016 0.1565 0.1598 0.1301 0.152 11,517
11/08/2016 0.145 0.165 0.1419 0.1491 35,885
11/07/2016 0.1875 0.1875 0.1497 0.15 49,532
11/04/2016 0.195 0.198 0.15 0.1666 135,047
11/03/2016 0.1977 0.198 0.185 0.1863 18,292
11/02/2016 0.1872 0.1999 0.1808 0.19 126,427
11/01/2016 0.2 0.2 0.16 0.18 129,710
10/31/2016 0.19 0.1999 0.1785 0.18 353,331
10/28/2016 0.133 0.1724 0.133 0.17 358,054
10/27/2016 0.1365 0.1365 0.125 0.1323 51,164
10/26/2016 0.15 0.15 0.12 0.13 49,585
10/25/2016 0.14 0.15 0.11 0.1402 64,914
10/24/2016 0.1529 0.1536 0.12 0.13 74,029
10/21/2016 0.1505 0.1589 0.1505 0.155 7,634
10/20/2016 0.1612 0.1612 0.1493 0.1493 9,740
10/19/2016 0.156 0.1633 0.1502 0.1577 78,771
10/18/2016 0.1563 0.1585 0.15 0.15 10,731
10/17/2016 0.1599 0.1599 0.156 0.1586 7,370
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?