PEDEVCO Corp New (PED)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1355 | -19.0845070423 | 0.71 | 0.733749 | 0.5401 | 217018 | 0.65553343 | CS |
| 4 | -0.1271 | -18.1157354618 | 0.7016 | 0.795 | 0.5401 | 85553 | 0.68042644 | CS |
| 12 | -0.2795 | -32.7283372365 | 0.854 | 0.9988 | 0.5401 | 119763 | 0.78477177 | CS |
| 26 | -0.4255 | -42.55 | 1 | 1.04 | 0.5401 | 103453 | 0.82346158 | CS |
| 52 | -0.2565 | -30.8664259928 | 0.831 | 1.1 | 0.5401 | 98818 | 0.87386101 | CS |
| 156 | -0.8055 | -58.3695652174 | 1.38 | 1.9 | 0.5401 | 216540 | 1.11412031 | CS |
| 260 | -0.4155 | -41.9696969697 | 0.99 | 3.5 | 0.5401 | 831619 | 1.64756878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743719400 | 0.6025 | -0.1124 | -15.72 | 0.6899999 | 0.733749 | 0.547 | 548260 |
| 1743633000 | 0.7149 | 0.018557 | 2.66 | 0.7 | 0.7312999 | 0.68 | 232458 |
| 1743546600 | 0.696343 | -0.023657 | -3.29 | 0.7 | 0.7199 | 0.6801 | 132325 |
| 1743460200 | 0.72 | 0.02 | 2.86 | 0.72 | 0.72 | 0.7 | 111266 |
| 1743201000 | 0.7 | -0.0199 | -2.76 | 0.71 | 0.72 | 0.6901 | 60783 |
| 1743114600 | 0.7199 | -0.002601 | -0.36 | 0.7186 | 0.75 | 0.71 | 22411 |
| 1743028200 | 0.7225009 | -0.012499 | -1.70 | 0.73 | 0.75 | 0.7141999 | 28691 |
| 1742941800 | 0.735 | -0.0001 | -0.01 | 0.7302999 | 0.74 | 0.715 | 28939 |
| 1742855400 | 0.7351 | -0.0149 | -1.99 | 0.72 | 0.7499 | 0.714 | 68678 |
| 1742596200 | 0.75 | 0.01 | 1.35 | 0.73 | 0.764199 | 0.7126 | 49094 |
| 1742509800 | 0.74 | 0.011 | 1.51 | 0.715 | 0.74 | 0.705 | 8313 |
| 1742423400 | 0.729 | 0.0235 | 3.33 | 0.7 | 0.7322999 | 0.7 | 46476 |
| 1742337000 | 0.7055 | -0.0263 | -3.59 | 0.751 | 0.77 | 0.6901 | 94556 |
| 1742250600 | 0.7318 | -0.0002 | -0.03 | 0.726 | 0.78 | 0.70511 | 54574 |
| 1741991400 | 0.732 | 0.027 | 3.83 | 0.71 | 0.795 | 0.7076 | 101818 |
| 1741905000 | 0.705 | -0.005 | -0.70 | 0.72 | 0.72 | 0.700101 | 24339 |
| 1741818600 | 0.71 | 0.0009001 | 0.13 | 0.6949999 | 0.7199 | 0.6949999 | 6906 |
| 1741732200 | 0.7090999 | 0.0065999 | 0.94 | 0.71 | 0.7245 | 0.6902 | 33561 |
| 1741645800 | 0.7025 | 0.0015 | 0.21 | 0.7 | 0.7169 | 0.6911 | 27643 |
| 1741390200 | 0.701 | -0.004 | -0.57 | 0.7016 | 0.71 | 0.6975 | 29960 |
| 1741303800 | 0.705 | -0.0149 | -2.07 | 0.71 | 0.7149 | 0.7 | 39482 |
| 1741217400 | 0.7199 | 0.0182 | 2.59 | 0.7 | 0.7308 | 0.7 | 36223 |
| 1741131000 | 0.7017 | -0.0193 | -2.68 | 0.741 | 0.7415 | 0.6901 | 124692 |
| 1741044600 | 0.721 | -0.039 | -5.13 | 0.75 | 0.754451 | 0.721 | 224820 |
| 1740785400 | 0.76 | -0.023 | -2.94 | 0.7771 | 0.7771 | 0.7301 | 39046 |
| 1740699000 | 0.783 | 0.043 | 5.81 | 0.733 | 0.799 | 0.725 | 92740 |
| 1740612600 | 0.74 | 0.003 | 0.41 | 0.726 | 0.7613 | 0.7201999 | 64853 |
| 1740526200 | 0.737 | -0.0033 | -0.45 | 0.735 | 0.7426 | 0.7251 | 69526 |
| 1740439800 | 0.7403 | -0.0198 | -2.60 | 0.755 | 0.78 | 0.735 | 96044 |
| 1740180600 | 0.7601 | -0.0399 | -4.99 | 0.8 | 0.8 | 0.74 | 156989 |
| 1740094200 | 0.8 | 0.0101 | 1.28 | 0.8 | 0.824727 | 0.78 | 86366 |
| 1740007800 | 0.7899 | 0.0001001 | 0.01 | 0.7821 | 0.8 | 0.7702 | 47621 |
| 1739921400 | 0.7897999 | 0.0377999 | 5.03 | 0.76 | 0.8199999 | 0.76 | 222994 |
| 1739575800 | 0.752 | -0.0129 | -1.69 | 0.7495 | 0.785 | 0.740201 | 57947 |
| 1739489400 | 0.7649 | 0.0129 | 1.72 | 0.76 | 0.7999 | 0.741 | 226782 |
| 1739403000 | 0.752 | -0.0432 | -5.43 | 0.79 | 0.799 | 0.72 | 107999 |
| 1739316600 | 0.7952 | -0.004 | -0.50 | 0.81 | 0.81 | 0.7701 | 65499 |
| 1739230200 | 0.7992 | 0.0192 | 2.46 | 0.78 | 0.8337 | 0.759 | 131144 |
| 1738971000 | 0.78 | 0.0045 | 0.58 | 0.775 | 0.78 | 0.75 | 76731 |
| 1738884600 | 0.7755 | -0.0245 | -3.06 | 0.78 | 0.789601 | 0.775 | 47690 |
| 1738798200 | 0.8 | 0.012 | 1.52 | 0.799 | 0.8 | 0.7792 | 60579 |
| 1738711800 | 0.788 | 0.017 | 2.20 | 0.8 | 0.8096 | 0.7851 | 31943 |
| 1738625400 | 0.771 | -0.0188 | -2.38 | 0.791 | 0.8195 | 0.765 | 172059 |
| 1738366200 | 0.7897999 | 0.0038999 | 0.50 | 0.7855 | 0.7986 | 0.77925 | 87241 |
| 1738279800 | 0.7859 | 0.001 | 0.13 | 0.775 | 0.7999 | 0.775 | 87506 |
| 1738193400 | 0.7849 | 0.0289 | 3.82 | 0.7708 | 0.7994 | 0.75 | 80796 |
| 1738107000 | 0.756 | 0.003 | 0.40 | 0.75 | 0.779999 | 0.7455 | 97031 |
| 1738020600 | 0.753 | -0.116 | -13.35 | 0.878 | 0.878 | 0.72 | 631771 |
| 1737761400 | 0.869 | -0.042 | -4.61 | 0.842 | 0.8899 | 0.842 | 63144 |
| 1737675000 | 0.911 | 0 | 0.00 | 0.911 | 0.911 | 0.911 | 0 |
| 1737588600 | 0.911 | -0.039 | -4.11 | 0.9303 | 0.98 | 0.9031 | 240642 |
| 1737502200 | 0.95 | 0.053 | 5.91 | 0.9 | 0.9988 | 0.89565 | 914315 |
| 1737156600 | 0.897 | 0.0034 | 0.38 | 0.893 | 0.9 | 0.893 | 44461 |
| 1737070200 | 0.8936 | -0.0044 | -0.49 | 0.892 | 0.9039 | 0.892 | 78147 |
| 1736983800 | 0.898 | 0.021 | 2.39 | 0.8979 | 0.904 | 0.877 | 98145 |
| 1736897400 | 0.877 | -0.0217 | -2.41 | 0.8988 | 0.8988 | 0.8661 | 53039 |
| 1736811000 | 0.8987 | 0.0307 | 3.54 | 0.87 | 0.8988 | 0.862 | 235039 |
| 1736551800 | 0.868 | 0.008 | 0.93 | 0.854 | 0.87 | 0.854 | 124386 |
| 1736379000 | 0.86 | 0.014 | 1.65 | 0.85 | 0.86 | 0.839 | 257706 |
| 1736292600 | 0.846 | 0.0414 | 5.15 | 0.805 | 0.846 | 0.805 | 104799 |
| 1736206200 | 0.8046 | -0.0214 | -2.59 | 0.85 | 0.85 | 0.8023 | 99122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
