PED

PEDEVCO Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
PEDEVCO Corp New PED AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.145 -10.98% 1.175 13:23:49
Open Price Low Price High Price Close Price Prev Close
1.30 1.17 1.33 1.32
more quote information »

PED Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.071.3551.021.21843,0590.1059.81%
1 Month1.351.3551.021.20634,757-0.175-12.96%
3 Months1.352.441.021.601,404,423-0.175-12.96%
6 Months1.262.440.96221.441,058,884-0.085-6.75%
1 Year1.352.440.9297991.762,074,512-0.175-12.96%
3 Years2.073.500.66681.731,197,654-0.895-43.24%
5 Years0.774.440.2581.76865,7220.40552.6%

PED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2022 1.32 0.14 11.86% 1.19 1.355 1.19 2,113,809
May 13 2022 1.18 0.10 9.26% 1.12 1.19 1.12 567,583
May 12 2022 1.08 -0.01 -0.92% 1.06 1.11 1.0299 445,471
May 11 2022 1.09 0.03 2.83% 1.03 1.13 1.03 620,078
May 10 2022 1.06 -0.02 -1.85% 1.07 1.115 1.02 468,353
May 09 2022 1.08 -0.16 -12.9% 1.21 1.21 1.06 1,076,258
May 06 2022 1.24 0.02 1.64% 1.23 1.25 1.18 432,610
May 05 2022 1.22 -0.03 -2.4% 1.29 1.29 1.17 682,721
May 04 2022 1.25 0.09 7.76% 1.19 1.275 1.185 661,240
May 03 2022 1.16 -0.04 -3.33% 1.20 1.2199 1.14 568,561
May 02 2022 1.20 0.01 0.84% 1.19 1.205 1.12 614,108
Apr 29 2022 1.19 -0.01 -0.83% 1.21 1.24 1.155 351,699
Apr 28 2022 1.20 0.01 0.84% 1.19 1.26 1.16 861,713
Apr 27 2022 1.19 0.02 1.71% 1.15 1.24 1.1101 662,850
Apr 26 2022 1.17 0.01 0.86% 1.16 1.23 1.13 543,564
Apr 25 2022 1.16 -0.03 -2.52% 1.14 1.195 1.08 520,854
Apr 22 2022 1.19 -0.05 -4.03% 1.23 1.26 1.17 472,030
Apr 21 2022 1.24 -0.08 -6.06% 1.34 1.34 1.23 380,370
Apr 20 2022 1.32 0.04 3.13% 1.34 1.34 1.27 263,026
Apr 19 2022 1.28 -0.07 -5.19% 1.35 1.3501 1.26 388,247
Apr 18 2022 1.35 0.03 2.27% 1.35 1.40 1.31 939,115
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.