PEDEVCO Historical Data - PED

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
PEDEVCO Corp New PED AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.045 -3.63% 1.195 1.0901 1.27 1.20 1.24 20:00:00
more quote information »

PED Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.311.311.09011.2515,835-0.115-8.78%
1 Month1.561.601.09011.3219,421-0.365-23.4%
3 Months1.541.881.09011.5623,245-0.345-22.4%
6 Months1.702.001.0561.4545,141-0.505-29.71%
1 Year1.962.901.051.8151,807-0.765-39.03%
3 Years1.0994.440.09711.82266,6460.0968.74%
5 Years8.009.100.09711.86202,560-6.81-85.06%

PED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2020 1.195 -0.05 -3.63% 1.20 1.27 1.0901 35,237
Feb 26 2020 1.24 -0.02 -1.59% 1.26 1.27 1.19 3,372
Feb 25 2020 1.26 0.03 2.11% 1.23 1.29 1.19 26,315
Feb 24 2020 1.234 -0.03 -2.06% 1.21 1.2563 1.17 15,089
Feb 21 2020 1.26 0.02 1.61% 1.24 1.2773 1.24 14,381
Feb 20 2020 1.24 -0.01 -0.8% 1.31 1.31 1.2385 20,017
Feb 19 2020 1.25 0.08 6.84% 1.15 1.255 1.15 10,247
Feb 18 2020 1.17 -0.02 -2.02% 1.19 1.2399 1.16 26,831
Feb 14 2020 1.1941 -0.03 -2.12% 1.235 1.2588 1.19 35,994
Feb 13 2020 1.22 0.00 0.0% 1.22 1.2602 1.21 22,056
Feb 12 2020 1.22 -0.10 -7.58% 1.35 1.3881 1.20 32,556
Feb 11 2020 1.32 -0.06 -4.35% 1.38 1.423 1.32 19,696
Feb 10 2020 1.38 -0.05 -3.5% 1.40 1.43 1.38 20,354
Feb 07 2020 1.43 0.00 0.0% 1.43 1.4677 1.39 10,712
Feb 06 2020 1.43 -0.02 -1.38% 1.44 1.48 1.38 39,651
Feb 05 2020 1.45 -0.08 -4.94% 1.56 1.56 1.45 13,451
Feb 04 2020 1.5254 0.01 0.36% 1.55 1.57 1.43 19,174
Feb 03 2020 1.52 0.02 1.33% 1.46 1.60 1.44 14,968
Jan 31 2020 1.50 -0.03 -1.96% 1.53 1.5377 1.39 19,315
Jan 30 2020 1.53 -0.01 -0.65% 1.56 1.56 1.53 4,817
Jan 29 2020 1.54 0.03 1.99% 1.51 1.55 1.5015 12,446
Jan 28 2020 1.51 -0.11 -6.79% 1.60 1.6368 1.5083 25,127
See More Historical Prices »


Your Recent History
AMEX
PED
PEDEVCO
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.