PEDEVCO Corp New (PED)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 5.05050505051 | 0.99 | 1.07 | 0.9399 | 80861 | 1.00978512 | CS |
| 4 | 0.141 | 15.6840934372 | 0.899 | 1.07 | 0.866601 | 65202 | 0.95813051 | CS |
| 12 | 0.06 | 6.12244897959 | 0.98 | 1.07 | 0.8301 | 74041 | 0.94031945 | CS |
| 26 | 0.35 | 50.7246376812 | 0.69 | 1.07 | 0.61 | 110396 | 0.83528755 | CS |
| 52 | 0.14 | 15.5555555556 | 0.9 | 1.13 | 0.61 | 103068 | 0.86742618 | CS |
| 156 | -0.16 | -13.3333333333 | 1.2 | 2.44 | 0.61 | 836560 | 1.64198484 | CS |
| 260 | -0.61 | -36.9696969697 | 1.65 | 3.5 | 0.61 | 820738 | 1.65859742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 1.04 | 0.01 | 0.97 | 1.07 | 1.07 | 1.03 | 40390 |
| 1721341800 | 1.03 | 0.06 | 6.10 | 0.985 | 1.06 | 0.94 | 252632 |
| 1721255400 | 0.9708 | 0.0018 | 0.19 | 0.97 | 0.9895 | 0.955 | 51529 |
| 1721169000 | 0.969 | -0.0166 | -1.68 | 0.985 | 0.985 | 0.9401 | 18871 |
| 1721082600 | 0.9856 | 0.0156 | 1.61 | 0.945 | 1 | 0.9399 | 58011 |
| 1720823400 | 0.97 | 0.0065 | 0.67 | 0.99 | 0.99 | 0.94 | 23260 |
| 1720737000 | 0.9635 | -0.0043 | -0.44 | 0.98 | 0.9934 | 0.9525 | 21316 |
| 1720650600 | 0.9678 | -0.0102 | -1.04 | 0.96 | 0.9999 | 0.9448 | 13187 |
| 1720564200 | 0.978 | 0.0021 | 0.22 | 0.978 | 0.978 | 0.9293 | 39691 |
| 1720477800 | 0.9759 | -0.0001 | -0.01 | 0.9691 | 0.9759 | 0.9431 | 90615 |
| 1720218600 | 0.976 | 0.019613 | 2.05 | 0.95 | 1 | 0.946 | 82516 |
| 1720040640 | 0.956387 | 0.056387 | 6.27 | 0.93 | 0.97 | 0.9 | 201511 |
| 1719959400 | 0.9 | -0.0128 | -1.40 | 0.948 | 0.95 | 0.9 | 36461 |
| 1719873000 | 0.9128 | 0.0082 | 0.91 | 0.8801 | 0.92 | 0.8801 | 21039 |
| 1719613800 | 0.9046 | -0.0054 | -0.59 | 0.93 | 0.93 | 0.9 | 15812 |
| 1719527400 | 0.91 | 0.0005 | 0.05 | 0.94 | 0.94 | 0.9002 | 31426 |
| 1719441000 | 0.9095 | 0.0344 | 3.93 | 0.88 | 0.9199 | 0.88 | 25506 |
| 1719354600 | 0.8751 | 0.0038 | 0.44 | 0.9 | 0.93 | 0.8751 | 66197 |
| 1719268200 | 0.8713 | -0.0272 | -3.03 | 0.9 | 0.9181 | 0.87 | 43885 |
| 1719009000 | 0.8985 | 0.0684001 | 8.24 | 0.899 | 0.91 | 0.866601 | 145372 |
| 1718922600 | 0.8300999 | -0.0213 | -2.50 | 0.84 | 0.863 | 0.8300999 | 88988 |
| 1718749800 | 0.8514 | -0.0286 | -3.25 | 0.879 | 0.91 | 0.8514 | 65010 |
| 1718663400 | 0.88 | -0.004 | -0.45 | 0.8796 | 0.912699 | 0.8611 | 30632 |
| 1718404200 | 0.884 | -0.002 | -0.23 | 0.89 | 0.89 | 0.8552 | 13416 |
| 1718317800 | 0.886 | -0.0315 | -3.43 | 0.9 | 0.917099 | 0.864 | 33681 |
| 1718231400 | 0.9175 | 0.0455 | 5.22 | 0.875 | 0.92 | 0.8521 | 82643 |
| 1718145000 | 0.872 | -0.048 | -5.22 | 0.8924 | 0.9297 | 0.8711 | 30646 |
| 1718058600 | 0.92 | 0.04 | 4.55 | 0.865 | 0.9399 | 0.85 | 135716 |
| 1717799400 | 0.88 | -0.0199 | -2.21 | 0.871 | 0.8998 | 0.8625 | 18876 |
| 1717713000 | 0.8999 | 0.021 | 2.39 | 0.9394 | 0.9394 | 0.86 | 39439 |
| 1717626600 | 0.8789 | -0.0161 | -1.80 | 0.87 | 0.909999 | 0.84 | 62905 |
| 1717540200 | 0.895 | -0.025 | -2.72 | 0.9 | 0.912 | 0.87 | 70039 |
| 1717453800 | 0.92 | -0.04 | -4.17 | 0.97 | 0.97 | 0.9 | 44498 |
| 1717194600 | 0.96 | 0.02 | 2.13 | 0.9456 | 0.9699 | 0.9107 | 37999 |
| 1717108200 | 0.94 | -0.0101 | -1.06 | 0.95 | 0.95 | 0.92797 | 6656 |
| 1717021800 | 0.9501 | 0.0238 | 2.57 | 0.94 | 0.96999 | 0.905 | 40319 |
| 1716935400 | 0.9263 | 0.0113 | 1.23 | 0.96 | 0.97 | 0.9 | 73099 |
| 1716589800 | 0.915 | 0.005 | 0.55 | 0.915 | 0.915 | 0.8901 | 63177 |
| 1716503400 | 0.91 | -0.0688 | -7.03 | 0.9539 | 0.9951 | 0.8801 | 648860 |
| 1716417000 | 0.9788 | 0.0088 | 0.91 | 0.9709 | 0.99 | 0.9491 | 47487 |
| 1716330600 | 0.97 | -0.0001 | -0.01 | 0.97 | 0.9798 | 0.9404 | 46796 |
| 1716244200 | 0.9701 | 0.0001 | 0.01 | 0.99 | 0.99 | 0.97 | 45951 |
| 1715985000 | 0.97 | 0.0089 | 0.93 | 0.976 | 0.976 | 0.9429 | 71370 |
| 1715898600 | 0.9611 | 0.02345 | 2.50 | 0.96 | 0.9939 | 0.94 | 174940 |
| 1715812200 | 0.93765 | 0.01215 | 1.31 | 0.9301 | 0.95 | 0.9301 | 43516 |
| 1715725800 | 0.9255 | -0.0428 | -4.42 | 0.963 | 0.963 | 0.9 | 106266 |
| 1715639400 | 0.9683 | -0.0188 | -1.90 | 0.9988 | 1.02 | 0.9578 | 57034 |
| 1715380200 | 0.9871 | 0.003 | 0.30 | 0.99 | 0.99 | 0.9656 | 27074 |
| 1715293800 | 0.9841 | -0.0159 | -1.59 | 0.9997 | 0.9997 | 0.961 | 33062 |
| 1715207400 | 1 | 0.016 | 1.63 | 0.984 | 1.03 | 0.9802 | 112510 |
| 1715121000 | 0.984 | 0.0124 | 1.28 | 0.9675 | 1.03 | 0.9675 | 176547 |
| 1715034600 | 0.9716 | 0.0053 | 0.55 | 0.99 | 0.99 | 0.960001 | 34558 |
| 1714775400 | 0.9663 | -0.0137 | -1.40 | 0.9606 | 0.98 | 0.955 | 41337 |
| 1714689000 | 0.98 | 0.0416 | 4.43 | 0.9438 | 0.98 | 0.94 | 121954 |
| 1714602600 | 0.9384 | 0.0083 | 0.89 | 0.95 | 0.98 | 0.9325 | 127099 |
| 1714516200 | 0.9301 | -0.0594 | -6.00 | 0.9979 | 1 | 0.93 | 49888 |
| 1714429800 | 0.9895 | 0.0195 | 2.01 | 0.9868 | 0.9948 | 0.9501 | 30850 |
| 1714170600 | 0.97 | -0.0047 | -0.48 | 0.98 | 0.983 | 0.9406 | 46657 |
| 1714084200 | 0.9747 | 0.0048 | 0.49 | 1 | 1 | 0.94 | 71889 |
| 1713997800 | 0.9699 | 0.0398 | 4.28 | 0.9432 | 1.02 | 0.93 | 276678 |
| 1713911400 | 0.9301 | -0.0194 | -2.04 | 0.921 | 0.9495 | 0.916 | 171793 |
| 1713825000 | 0.9495 | -0.0805 | -7.82 | 1 | 1.05 | 0.928799 | 196305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
