Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Pedevco Corp (NY: PED )

0.9263 +0.0113 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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 (%)
Mar 29, 2018 0.3001 0.3001 0.3001 0 -0.00(-0.03%)
Mar 28, 2018 0.3034 0.3148 0.2950 0.3002 72,054 -0.00(-1.05%)
Mar 27, 2018 0.3100 0.3135 0.3031 0.3034 54,472 -0.01(-2.13%)
Mar 26, 2018 0.3250 0.3250 0.3000 0.3100 91,273 -0.01(-1.59%)
Mar 23, 2018 0.3050 0.3300 0.3050 0.3150 65,895 -0.01(-2.87%)
Mar 22, 2018 0.3502 0.3502 0.3130 0.3243 51,485 -0.01(-3.19%)
Mar 21, 2018 0.3421 0.3421 0.3110 0.3350 228,139 +0.01(+2.79%)
Mar 20, 2018 0.3050 0.3800 0.2910 0.3259 1,059,298 +0.03(+8.60%)
Mar 19, 2018 0.2900 0.3144 0.2900 0.3001 28,273 -0.01(-3.35%)
Mar 16, 2018 0.3001 0.3148 0.2925 0.3105 46,375 +0.01(+3.47%)
Mar 15, 2018 0.3112 0.3197 0.2900 0.3001 52,568 -0.02(-6.22%)
Mar 14, 2018 0.3299 0.3350 0.3199 0.3200 37,311 -0.01(-3.03%)
Mar 13, 2018 0.3350 0.3367 0.3200 0.3300 25,517 +0.01(+2.10%)
Mar 12, 2018 0.3345 0.3386 0.3177 0.3232 68,580 -0.01(-3.41%)
Mar 09, 2018 0.3450 0.3450 0.3200 0.3346 75,226 -0.00(-1.30%)
Mar 08, 2018 0.3400 0.3488 0.3252 0.3390 232,108 +0.01(+4.53%)
Mar 07, 2018 0.3300 0.3243 75,069 +0.01(+2.72%)
Mar 06, 2018 0.3200 0.3261 0.3100 0.3157 84,836 +0.00(+0.99%)
Mar 05, 2018 0.2900 0.3200 0.2900 0.3126 239,540 +0.02(+7.27%)
Mar 02, 2018 0.3000 0.3000 0.2900 0.2914 22,562 +0.00(+0.48%)
Mar 01, 2018 0.2850 0.2980 0.2840 0.2900 25,979 +0.01(+1.76%)
Feb 28, 2018 0.3000 0.3000 0.2850 0.2850 41,907 -0.01(-4.97%)
Feb 27, 2018 0.3150 0.3200 0.2900 0.2999 65,496 -0.00(-0.03%)
Feb 26, 2018 0.2995 0.3020 0.2800 0.3000 62,883 +0.01(+2.95%)
Feb 23, 2018 0.3000 0.3000 0.2800 0.2914 71,697 +0.00(+0.14%)
Feb 22, 2018 0.2910 26,233 -0.00(-0.17%)
Feb 21, 2018 0.3020 0.3020 0.2915 0.2915 26,077 +0.00(+0.00%)
Feb 20, 2018 0.3000 0.3020 0.2900 0.2915 50,465 -0.01(-2.51%)
Feb 16, 2018 0.2990 0.2990 0.2990 0 +0.01(+2.68%)
Feb 15, 2018 0.2998 0.2998 0.2900 0.2912 29,899 -0.01(-2.84%)
Feb 14, 2018 0.2900 0.3040 0.2900 0.2997 404,571 +0.01(+3.34%)
Feb 13, 2018 0.3024 0.3050 0.2880 0.2900 48,427 +0.00(+0.69%)
Feb 12, 2018 0.3030 0.3097 0.2880 0.2880 83,228 -0.00(-0.21%)
Feb 09, 2018 0.3000 0.3114 0.2750 0.2886 66,479 -0.02(-5.22%)
Feb 08, 2018 0.3200 0.3249 0.2580 0.3045 253,467 -0.02(-6.62%)
Feb 07, 2018 0.3200 0.3204 0.3100 0.3261 705,120 -0.00(-0.76%)
Feb 06, 2018 0.3400 0.3400 0.3200 0.3286 50,045 +0.01(+1.99%)
Feb 05, 2018 0.3406 0.3500 0.3211 0.3222 124,882 -0.01(-4.22%)
Feb 02, 2018 0.3500 0.3630 0.3250 0.3364 210,856 -0.02(-6.56%)
Feb 01, 2018 0.3300 0.3622 0.3200 0.3600 524,138 +0.04(+11.18%)
Jan 31, 2018 0.3400 0.3400 0.3210 0.3238 107,394 -0.01(-3.08%)
Jan 30, 2018 0.3450 0.3450 0.3391 0.3341 139,506 +0.01(+3.44%)
Jan 29, 2018 0.3394 0.3474 0.3200 0.3230 58,079 -0.00(-0.09%)
Jan 26, 2018 0.3310 0.3450 0.3200 0.3233 69,601 -0.01(-2.91%)
Jan 25, 2018 0.3400 0.3480 0.3300 0.3330 53,555 +0.00(+0.91%)
Jan 24, 2018 0.3426 0.3427 0.3263 0.3300 117,436 +0.00(+1.13%)
Jan 23, 2018 0.3250 0.4000 0.3153 0.3263 609,138 +0.01(+3.59%)
Jan 22, 2018 0.3300 0.3300 0.3150 0.3150 81,967 -0.01(-2.11%)
Jan 19, 2018 0.3364 0.3364 0.3200 0.3218 81,992 +0.00(+0.44%)
Jan 18, 2018 0.3340 0.3416 0.3200 0.3204 83,360 -0.02(-4.93%)
Jan 17, 2018 0.3410 0.3550 0.3351 0.3370 60,536 -0.01(-2.06%)
Jan 16, 2018 0.3700 0.3700 0.3400 0.3441 130,620 -0.00(-0.26%)
Jan 12, 2018 0.3450 0.3450 0.3450 0 +0.00(+0.41%)
Jan 11, 2018 0.3210 0.4500 0.3202 0.3436 2,109,924 +0.02(+6.05%)
Jan 10, 2018 0.3350 0.3450 0.3150 0.3240 153,825 -0.01(-3.28%)
Jan 09, 2018 0.3310 0.3500 0.3300 0.3350 87,511 -0.00(-1.18%)
Jan 08, 2018 0.3423 0.3573 0.3310 0.3390 68,393 -0.00(-0.38%)
Jan 05, 2018 0.3350 0.3600 0.3300 0.3403 229,276 -0.01(-2.77%)
Jan 04, 2018 0.3730 0.3788 0.3400 0.3500 395,801 -0.02(-6.07%)
Jan 03, 2018 0.3368 0.3730 0.3200 0.3726 898,231 +0.05(+16.15%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.