Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pedevco Corp (NY: PED )

0.9200 +0.0400 (+4.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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, 2023 0.9600 0.9600 0.9504 0.9510 39,127 +0.00(+0.02%)
Aug 30, 2023 0.9511 0.9531 0.9500 0.9508 37,930 -0.00(-0.29%)
Aug 29, 2023 0.9500 0.9556 0.9500 0.9536 56,170 -0.00(-0.24%)
Aug 28, 2023 0.9591 0.9591 0.9500 0.9559 20,470 -0.00(-0.14%)
Aug 25, 2023 0.9600 0.9600 0.9500 0.9572 34,370 +0.01(+0.59%)
Aug 24, 2023 0.9516 0.9700 0.9373 0.9516 66,539 +0.00(+0.05%)
Aug 23, 2023 0.9500 0.9511 0.9500 0.9511 189,694 +0.00(+0.11%)
Aug 22, 2023 0.9600 0.9600 0.9500 0.9501 61,488 +0.00(+0.19%)
Aug 21, 2023 0.9500 0.9544 0.9483 0.9483 347,597 +0.07(+7.52%)
Aug 18, 2023 0.8801 0.8898 0.8801 0.8820 26,851 -0.00(-0.34%)
Aug 17, 2023 0.8700 0.9000 0.8700 0.8850 54,343 +0.01(+1.61%)
Aug 16, 2023 0.8950 0.8950 0.8600 0.8710 118,193 -0.02(-2.08%)
Aug 15, 2023 0.9500 0.9500 0.8700 0.8895 164,739 -0.05(-5.61%)
Aug 14, 2023 0.9603 0.9603 0.9397 0.9424 42,247 -0.05(-4.81%)
Aug 11, 2023 0.9100 0.9900 0.9001 0.9900 293,012 +0.07(+7.61%)
Aug 10, 2023 0.9150 0.9200 0.9020 0.9200 73,698 +0.02(+2.20%)
Aug 09, 2023 0.9200 0.9200 0.8949 0.9002 111,554 -0.00(-0.42%)
Aug 08, 2023 0.8800 0.9139 0.8800 0.9040 37,267 +0.01(+0.74%)
Aug 07, 2023 0.8977 0.9100 0.8900 0.8974 58,768 -0.00(-0.31%)
Aug 04, 2023 0.9000 0.9199 0.8900 0.9002 53,564 -0.00(-0.28%)
Aug 03, 2023 0.9101 0.9299 0.8900 0.9027 97,654 -0.02(-1.63%)
Aug 02, 2023 0.9488 0.9488 0.9002 0.9177 125,500 -0.02(-2.37%)
Aug 01, 2023 0.9250 0.9499 0.9224 0.9400 37,723 +0.01(+0.56%)
Jul 31, 2023 0.9200 0.9440 0.9200 0.9348 114,675 +0.02(+1.70%)
Jul 28, 2023 0.8928 0.9192 0.8811 0.9192 93,516 +0.01(+1.46%)
Jul 27, 2023 0.8910 0.9060 0.8910 0.9060 46,462 +0.00(+0.00%)
Jul 26, 2023 0.9100 0.9200 0.8910 0.9060 42,327 -0.00(-0.49%)
Jul 25, 2023 0.9200 0.9215 0.9000 0.9105 86,468 -0.00(-0.36%)
Jul 24, 2023 0.8900 0.9200 0.8890 0.9138 89,951 +0.03(+2.84%)
Jul 21, 2023 0.8900 0.9171 0.8852 0.8886 105,152 +0.00(+0.06%)
Jul 20, 2023 0.8910 0.9049 0.8841 0.8881 51,214 -0.00(-0.10%)
Jul 19, 2023 0.9000 0.9200 0.8766 0.8890 71,960 -0.01(-1.22%)
Jul 18, 2023 0.8901 0.9199 0.8780 0.9000 148,008 +0.00(+0.00%)
Jul 17, 2023 0.9058 0.9300 0.8799 0.9000 174,115 -0.02(-2.17%)
Jul 14, 2023 0.9200 0.9350 0.9100 0.9200 61,409 -0.01(-1.08%)
Jul 13, 2023 0.9200 0.9350 0.9100 0.9300 121,128 +0.01(+1.47%)
Jul 12, 2023 0.9300 0.9285 0.9050 0.9165 127,386 +0.00(+0.32%)
Jul 11, 2023 0.9285 0.9285 0.9050 0.9136 69,887 -0.01(-0.58%)
Jul 10, 2023 0.9400 0.9400 0.9102 0.9189 39,504 -0.01(-1.18%)
Jul 07, 2023 0.9300 0.9349 0.9050 0.9299 59,353 +0.01(+1.55%)
Jul 06, 2023 0.9240 0.9350 0.9020 0.9157 75,871 -0.01(-0.60%)
Jul 05, 2023 0.9106 0.9240 0.9002 0.9212 83,780 +0.01(+1.18%)
Jul 03, 2023 0.9000 0.9290 0.9000 0.9105 88,160 -0.00(-0.49%)
Jun 30, 2023 0.9200 0.9200 0.9000 0.9150 39,781 -0.00(-0.32%)
Jun 29, 2023 0.9000 0.9200 0.9000 0.9179 75,974 +0.02(+1.99%)
Jun 28, 2023 0.9000 0.9200 0.9000 0.9000 42,235 -0.01(-1.10%)
Jun 27, 2023 0.9000 0.9399 0.9000 0.9100 34,206 +0.00(+0.07%)
Jun 26, 2023 0.9200 0.9299 0.8910 0.9094 69,644 +0.02(+2.07%)
Jun 23, 2023 0.9010 0.9399 0.8900 0.8910 191,287 -0.04(-3.89%)
Jun 22, 2023 0.9108 0.9470 0.9047 0.9271 88,177 +0.02(+2.15%)
Jun 21, 2023 0.9297 0.9499 0.9056 0.9076 252,270 +0.01(+1.41%)
Jun 20, 2023 0.9600 0.9700 0.8900 0.8950 240,470 -0.05(-5.79%)
Jun 16, 2023 0.9000 0.9500 0.8800 0.9500 264,241 +0.06(+6.74%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.