PEDEVCO Corp (PED) Historical Stock Data

0.74 ↓0.00 (-0.12%)

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

Historical Data

In the past 30 trading days, PED is down -0.84% a day on average. There have been 9 days where PEDEVCO Corp closed green and 21 days where PED closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.72	0.74	↑$0.02 (2.31%)	0.72	0.74	74.10K
2024-12-19	0.74	0.74	↓$0.00 (-0.01%)	0.73	0.76	71.64K
2024-12-18	0.75	0.74	↓$0.01 (-0.67%)	0.74	0.77	90.77K
2024-12-17	0.80	0.76	↓$0.04 (-4.94%)	0.74	0.80	76.15K
2024-12-16	0.81	0.80	↓$0.01 (-1.69%)	0.76	0.81	51.40K
2024-12-13	0.78	0.78	↑$0.00 (0.00%)	0.74	0.78	109.32K
2024-12-12	0.80	0.75	↓$0.05 (-5.86%)	0.74	0.82	348.44K
2024-12-11	0.82	0.80	↓$0.02 (-2.89%)	0.77	0.82	46.14K
2024-12-10	0.79	0.79	↑$0.00 (0.13%)	0.78	0.82	31.11K
2024-12-09	0.74	0.78	↑$0.04 (4.92%)	0.74	0.82	93.01K
2024-12-06	0.81	0.81	↓$0.00 (-0.01%)	0.78	0.84	82.17K
2024-12-05	0.85	0.80	↓$0.05 (-5.77%)	0.77	0.85	115.71K
2024-12-04	0.83	0.83	↓$0.01 (-0.60%)	0.81	0.84	106.04K
2024-12-03	0.84	0.84	↓$0.00 (-0.10%)	0.82	0.84	59.30K
2024-12-02	0.84	0.85	↑$0.00 (0.28%)	0.83	0.86	72.98K
2024-11-29	0.86	0.84	↓$0.02 (-2.60%)	0.83	0.86	13.43K
2024-11-27	0.83	0.84	↑$0.01 (1.58%)	0.83	0.86	70.54K
2024-11-26	0.86	0.85	↓$0.01 (-1.62%)	0.82	0.88	202.33K
2024-11-25	0.90	0.86	↓$0.04 (-4.25%)	0.86	0.90	33.10K
2024-11-22	0.89	0.87	↓$0.02 (-2.02%)	0.87	0.90	28.72K
2024-11-21	0.89	0.89	↓$0.00 (-0.01%)	0.87	0.89	76.17K
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