PEDEVCO Corp New (PED)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.007 | -0.846432889964 | 0.827 | 0.86 | 0.82 | 54062 | 0.84146447 | CS |
| 4 | -0.11 | -11.8279569892 | 0.93 | 0.9394 | 0.82 | 92559 | 0.88161001 | CS |
| 12 | -0.07 | -7.86516853933 | 0.89 | 1.0433 | 0.82 | 88236 | 0.93533839 | CS |
| 26 | -0.08 | -8.88888888889 | 0.9 | 1.1 | 0.82 | 78917 | 0.93069146 | CS |
| 52 | -0.0133 | -1.59606384255 | 0.8333 | 1.1 | 0.61 | 101999 | 0.85824783 | CS |
| 156 | -0.17 | -17.1717171717 | 0.99 | 2.44 | 0.61 | 330435 | 1.2853609 | CS |
| 260 | -0.68 | -45.3333333333 | 1.5 | 3.5 | 0.61 | 830008 | 1.65761829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268600 | 0.8392 | -0.0063 | -0.75 | 0.84 | 0.8401 | 0.8199999 | 59177 |
| 1733182200 | 0.8455 | 0.0088 | 1.05 | 0.8431 | 0.86 | 0.8300999 | 72913 |
| 1732917840 | 0.8367 | -0.0034 | -0.40 | 0.859 | 0.859999 | 0.8320999 | 13427 |
| 1732750200 | 0.8401 | -0.006 | -0.71 | 0.827 | 0.855297 | 0.827 | 70513 |
| 1732663800 | 0.8461 | -0.0118 | -1.38 | 0.86 | 0.8801 | 0.8212 | 201820 |
| 1732577400 | 0.8579 | -0.0122 | -1.40 | 0.896 | 0.896399 | 0.8579 | 28417 |
| 1732318200 | 0.8701 | -0.0198 | -2.22 | 0.888 | 0.899999 | 0.87 | 28230 |
| 1732231800 | 0.8899 | 0.0066 | 0.75 | 0.89 | 0.89 | 0.87 | 75891 |
| 1732145400 | 0.8833 | -0.0017 | -0.19 | 0.8862 | 0.89515 | 0.8721 | 104132 |
| 1732059000 | 0.885 | 0.0245 | 2.85 | 0.8911 | 0.9 | 0.87 | 148444 |
| 1731972600 | 0.8605 | -0.0204 | -2.32 | 0.8612 | 0.9072 | 0.86 | 176403 |
| 1731713400 | 0.8809 | -0.0254 | -2.80 | 0.91 | 0.919899 | 0.8615 | 171685 |
| 1731627000 | 0.9063 | 0.0095 | 1.06 | 0.8986 | 0.92 | 0.89 | 103775 |
| 1731540600 | 0.8968 | -0.0223 | -2.43 | 0.91 | 0.91 | 0.89 | 75171 |
| 1731454200 | 0.9191 | 0.0011 | 0.12 | 0.9223 | 0.9272 | 0.9 | 29133 |
| 1731367800 | 0.918 | -0.0067 | -0.72 | 0.9099 | 0.9394 | 0.9 | 134273 |
| 1731108600 | 0.9247 | -0.0003 | -0.03 | 0.8972 | 0.925 | 0.8972 | 100522 |
| 1731022200 | 0.925 | 0.0151 | 1.66 | 0.92 | 0.93 | 0.8927 | 58251 |
| 1730935800 | 0.9099 | 0.0098 | 1.09 | 0.93 | 0.93 | 0.89 | 98837 |
| 1730849400 | 0.9001 | -0.0028 | -0.31 | 0.9 | 0.913501 | 0.895 | 49231 |
| 1730763000 | 0.9029 | -0.007 | -0.77 | 0.9 | 0.9172 | 0.8954 | 39882 |
| 1730500200 | 0.9099 | 0.0001 | 0.01 | 0.92 | 0.92 | 0.895 | 60594 |
| 1730413800 | 0.9098 | 0.0197 | 2.21 | 0.8812 | 0.91 | 0.8812 | 92293 |
| 1730327400 | 0.8901 | -0.0133 | -1.47 | 0.9131 | 0.92 | 0.8901 | 28231 |
| 1730241000 | 0.9034 | -0.01 | -1.09 | 0.905 | 0.92 | 0.883 | 65213 |
| 1730154600 | 0.9134 | 0.0012 | 0.13 | 0.9 | 0.9319 | 0.9 | 71212 |
| 1729895400 | 0.9122 | -0.0129 | -1.39 | 0.9012 | 0.94 | 0.9 | 76899 |
| 1729809000 | 0.9251 | -0.0322 | -3.36 | 0.94 | 0.95625 | 0.9 | 137534 |
| 1729722600 | 0.9573 | -0.0074 | -0.77 | 0.95 | 0.9799 | 0.94 | 65081 |
| 1729636200 | 0.9647 | -0.0153 | -1.56 | 0.9751 | 0.9799 | 0.94008 | 61560 |
| 1729549800 | 0.98 | -0.002 | -0.20 | 1.02 | 1.02 | 0.9631 | 43794 |
| 1729290600 | 0.982 | -0.008 | -0.81 | 1 | 1 | 0.96 | 102579 |
| 1729204200 | 0.99 | 0.0213 | 2.20 | 0.963 | 1.01 | 0.963 | 54368 |
| 1729117800 | 0.9687 | 0.0189 | 1.99 | 0.931 | 0.9687 | 0.931 | 50645 |
| 1729031400 | 0.9498 | -0.0312 | -3.18 | 0.98 | 0.98 | 0.94 | 164747 |
| 1728945000 | 0.981 | -0.019 | -1.90 | 0.9812 | 1.0001 | 0.981 | 44019 |
| 1728685800 | 1 | -0.01 | -0.99 | 1.01 | 1.02 | 0.9822 | 40232 |
| 1728599400 | 1.01 | 0.03 | 2.95 | 0.9868 | 1.02 | 0.981101 | 89168 |
| 1728513000 | 0.9811 | 0.0007 | 0.07 | 0.9817 | 1 | 0.96 | 43535 |
| 1728426600 | 0.9804 | -0.0396 | -3.88 | 0.971 | 1.01 | 0.96 | 65114 |
| 1728340200 | 1.02 | 0.02 | 1.49 | 1.04 | 1.04 | 0.971 | 222959 |
| 1728081000 | 1.0049999 | 0 | 0.50 | 1 | 1.02 | 0.995 | 120077 |
| 1727994600 | 1 | 0.0084 | 0.85 | 1.02 | 1.025 | 0.9834 | 303160 |
| 1727908200 | 0.9916 | -0.0284 | -2.78 | 1.04 | 1.04 | 0.97 | 188981 |
| 1727821800 | 1.02 | 0.08 | 8.51 | 0.95 | 1.03 | 0.94 | 324572 |
| 1727735400 | 0.94 | 0.04 | 4.44 | 0.93 | 0.945 | 0.9 | 147686 |
| 1727476200 | 0.9 | 0.008 | 0.90 | 0.883 | 0.9299 | 0.883 | 48784 |
| 1727389800 | 0.892 | -0.0181 | -1.99 | 0.91 | 0.91 | 0.8801 | 38568 |
| 1727303400 | 0.9101 | -0.0131 | -1.42 | 0.9498 | 0.9498 | 0.9 | 47875 |
| 1727217000 | 0.9232 | -0.0044 | -0.47 | 0.923 | 0.9353 | 0.923 | 23791 |
| 1727130600 | 0.9276 | -0.0288 | -3.01 | 0.96 | 0.96 | 0.9189 | 46355 |
| 1726871400 | 0.9564 | 0.0249 | 2.67 | 0.925 | 0.9564 | 0.9012 | 51920 |
| 1726785000 | 0.9315 | 0.0115 | 1.25 | 0.92 | 0.9349 | 0.92 | 42439 |
| 1726698600 | 0.92 | 0.01 | 1.10 | 0.93 | 0.935 | 0.905 | 37001 |
| 1726612200 | 0.91 | -0.0269 | -2.87 | 0.9441 | 0.9441 | 0.9013 | 57598 |
| 1726525800 | 0.9369 | 0.0065 | 0.70 | 0.95 | 0.95 | 0.9165 | 28964 |
| 1726266600 | 0.9304 | 0.0244 | 2.69 | 0.88 | 0.95 | 0.88 | 92528 |
| 1726180200 | 0.906 | 0.0296 | 3.38 | 0.91 | 0.91 | 0.8856 | 44258 |
| 1726093800 | 0.8764 | -0.0032 | -0.36 | 0.89 | 0.9 | 0.8616 | 62351 |
| 1726007400 | 0.8796 | -0.0034 | -0.39 | 0.87 | 0.9 | 0.87 | 42559 |
| 1725921000 | 0.883 | 0.0251 | 2.93 | 0.8249 | 0.95 | 0.8249 | 96891 |
| 1725661800 | 0.8579 | -0.087 | -9.21 | 0.968 | 0.968 | 0.83 | 221224 |
| 1725575400 | 0.9449 | -0.0031 | -0.33 | 0.99 | 0.99 | 0.94 | 82873 |
| 1725489000 | 0.948 | 0.116 | 13.94 | 0.9139 | 1.065 | 0.8805 | 581135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
