PEDEVCO Corp (PED) Historical Stock Data

0.88 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PED is down -0.22% a day on average. There have been 12 days where PEDEVCO Corp closed green and 18 days where PED closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.89	0.88	↓$0.00 (-0.33%)	0.87	0.90	104.31K
2024-11-19	0.89	0.89	↓$0.01 (-0.68%)	0.87	0.90	151.54K
2024-11-18	0.86	0.86	↓$0.00 (-0.08%)	0.86	0.91	178.96K
2024-11-15	0.91	0.88	↓$0.03 (-3.20%)	0.86	0.92	171.69K
2024-11-14	0.90	0.91	↑$0.01 (0.86%)	0.89	0.92	105.61K
2024-11-13	0.91	0.90	↓$0.01 (-1.45%)	0.89	0.91	75.18K
2024-11-12	0.92	0.92	↓$0.00 (-0.35%)	0.90	0.93	29.13K
2024-11-11	0.91	0.92	↑$0.01 (0.89%)	0.90	0.94	135.31K
2024-11-08	0.90	0.92	↑$0.03 (3.07%)	0.90	0.93	100.59K
2024-11-07	0.92	0.93	↑$0.01 (0.54%)	0.89	0.93	58.25K
2024-11-06	0.93	0.91	↓$0.02 (-2.16%)	0.89	0.93	99.75K
2024-11-05	0.90	0.90	↑$0.00 (0.01%)	0.90	0.91	49.87K
2024-11-04	0.90	0.90	↑$0.00 (0.32%)	0.90	0.92	39.95K
2024-11-01	0.92	0.91	↓$0.01 (-1.10%)	0.90	0.92	60.59K
2024-10-31	0.88	0.91	↑$0.03 (3.25%)	0.88	0.91	92.61K
2024-10-30	0.91	0.89	↓$0.02 (-2.52%)	0.89	0.92	28.25K
2024-10-29	0.91	0.90	↓$0.00 (-0.18%)	0.88	0.92	65.35K
2024-10-28	0.90	0.91	↑$0.01 (1.49%)	0.90	0.93	74.38K
2024-10-25	0.90	0.91	↑$0.01 (1.22%)	0.90	0.94	81.30K
2024-10-24	0.94	0.93	↓$0.01 (-1.59%)	0.90	0.96	138.05K
2024-10-23	0.95	0.96	↑$0.01 (0.77%)	0.94	0.98	65.09K
2024-10-22	0.98	0.96	↓$0.01 (-1.07%)	0.94	0.98	61.69K
2024-10-21	1.02	0.98	↓$0.04 (-3.92%)	0.96	1.02	43.79K
2024-10-18	1.00	0.98	↓$0.02 (-1.80%)	0.96	1.00	102.93K
2024-10-17	1.00	0.99	↓$0.01 (-1.00%)	0.97	1.00	54.37K
2024-10-16	0.93	0.97	↑$0.04 (4.05%)	0.93	0.97	50.65K
2024-10-15	0.98	0.95	↓$0.03 (-3.08%)	0.94	0.98	164.75K
2024-10-14	0.98	0.98	↓$0.00 (-0.02%)	0.98	1.00	44.05K
2024-10-11	1.01	1.00	↓$0.01 (-0.99%)	0.98	1.02	47.22K
2024-10-10	0.99	1.01	↑$0.02 (2.35%)	0.98	1.02	89.50K