Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
AMEX
PEDEVCO Corp New (PED)
PEDEVCO Corp New (PED) Historical

PED PEDEVCO Corp New

0.95

0.02 (2.15%)

Pre Market

Last Updated: 06:18:31

Delayed by 15 minutes

PED Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	0.93	0.045	5.08%	0.91	0.9316	0.87	100,761
Apr 17 2024	0.885	0.04	4.73%	0.85	0.89	0.8267	151,192
Apr 16 2024	0.845	0.005	0.60%	0.85	0.87	0.84	85,295
Apr 15 2024	0.84	-0.0451	-5.10%	0.9189	0.9189	0.84	515,957
Apr 12 2024	0.8851	0.0901	11.33%	0.801	0.95	0.800201	966,727
Apr 11 2024	0.795	-0.006	-0.75%	0.80	0.82	0.791	24,039
Apr 10 2024	0.801	-0.004	-0.50%	0.805	0.83	0.80	29,087
Apr 09 2024	0.805	0.005	0.63%	0.792	0.836	0.792	58,544
Apr 08 2024	0.80	-0.0173	-2.12%	0.803	0.8408	0.791	86,679
Apr 05 2024	0.8173	0.0073	0.90%	0.82	0.84	0.791	107,317
Apr 04 2024	0.81	-0.028	-3.34%	0.831	0.831	0.7801	149,798
Apr 03 2024	0.838	-0.0106	-1.25%	0.852	0.859799	0.83	34,193
Apr 02 2024	0.8486	0.0117	1.40%	0.8495	0.86	0.82	229,671
Apr 01 2024	0.8369	0.0348	4.34%	0.828	0.85	0.7801	160,364
Mar 28 2024	0.8021	0.0011	0.14%	0.7837	0.8248	0.78	67,604
Mar 27 2024	0.801	0.041	5.39%	0.76	0.815	0.76	109,205
Mar 26 2024	0.76	0.00	0.00%	0.7839	0.8106	0.76	54,565
Mar 25 2024	0.76	-0.069	-8.32%	0.8034	0.85	0.7203	276,995
Mar 22 2024	0.829	0.014	1.72%	0.80	0.8299	0.80	47,601
Mar 21 2024	0.815	0.0049	0.60%	0.82	0.8355	0.815	73,915
Mar 20 2024	0.8101	-0.0499	-5.80%	0.85	0.8598	0.81	160,497
Mar 19 2024	0.86	0.037	4.50%	0.81	0.86	0.81	328,484
Mar 18 2024	0.823	0.0352	4.47%	0.78	0.823	0.761399	163,064
Mar 15 2024	0.7878	-0.0022	-0.28%	0.77	0.79	0.7695	47,355
Mar 14 2024	0.79	0.043	5.76%	0.7326	0.79	0.7301	152,858
Mar 13 2024	0.747	0.0531	7.65%	0.705	0.747	0.6951	181,453
Mar 12 2024	0.6939	-0.0061	-0.87%	0.7038	0.7164	0.6939	29,911
Mar 11 2024	0.70	0.0064	0.92%	0.6936	0.7075	0.6936	31,481
Mar 08 2024	0.6936	0.0035	0.51%	0.682	0.7048	0.682	61,658
Mar 07 2024	0.6901	0.0001	0.01%	0.69	0.71	0.68	88,904
Mar 06 2024	0.69	-0.0341	-4.71%	0.73	0.73	0.6801	62,626
Mar 05 2024	0.7241	0.0047	0.65%	0.706	0.726	0.65	139,011
Mar 04 2024	0.7194	-0.0007	-0.10%	0.73	0.7302	0.7018	115,087
Mar 01 2024	0.7201	0.0232	3.33%	0.72	0.735	0.7101	26,514
Feb 29 2024	0.6969	-0.027	-3.73%	0.7201	0.7422	0.6555	109,821
Feb 28 2024	0.7239	-0.0012	-0.17%	0.7599	0.7599	0.7116	63,109
Feb 27 2024	0.7251	0.0014	0.19%	0.7201	0.7303	0.6992	85,480
Feb 26 2024	0.723701	-0.0063	-0.86%	0.739	0.74	0.72	28,359
Feb 23 2024	0.73	0.01	1.39%	0.723	0.730001	0.7108	114,188
Feb 22 2024	0.72	-0.0438	-5.73%	0.77	0.78	0.72	78,379
Feb 21 2024	0.7638	0.0195	2.62%	0.75	0.7642	0.7303	39,611
Feb 20 2024	0.7443	0.0141	1.93%	0.75	0.75	0.74	25,888
Feb 16 2024	0.7302	0.0045	0.62%	0.74	0.7489	0.73	32,017
Feb 15 2024	0.7257	-0.0139	-1.88%	0.709	0.7399	0.709	26,350
Feb 14 2024	0.7396	0.0447	6.43%	0.719	0.7399	0.69	187,732
Feb 13 2024	0.6949	-0.0228	-3.18%	0.7203	0.734951	0.6946	25,910
Feb 12 2024	0.7177	-0.0193	-2.62%	0.7419	0.7459	0.7177	52,395
Feb 09 2024	0.737	0.0345	4.91%	0.75	0.75	0.7243	139,970
Feb 08 2024	0.7025	-0.0125	-1.75%	0.691	0.7354	0.691	61,143
Feb 07 2024	0.715	-0.015	-2.05%	0.7329	0.7399	0.704	53,950
Feb 06 2024	0.73	0.046	6.73%	0.67	0.7398	0.67	240,802
Feb 05 2024	0.684	-0.006	-0.87%	0.70	0.71	0.6641	48,236
Feb 02 2024	0.69	0.003	0.44%	0.6861	0.70	0.67	37,435
Feb 01 2024	0.687	0.006	0.88%	0.7137	0.7151	0.68	83,355
Jan 31 2024	0.681	-0.009	-1.30%	0.6946	0.7166	0.6747	208,155
Jan 30 2024	0.69	0.019	2.83%	0.6706	0.7194	0.67	63,414
Jan 29 2024	0.671	0.0035	0.52%	0.67	0.68	0.65	35,127
Jan 26 2024	0.6675	0.0458	7.37%	0.62	0.6675	0.61	181,132
Jan 25 2024	0.6217	-0.0512	-7.61%	0.67	0.675	0.611	354,721
Jan 24 2024	0.6729	0.0329	5.14%	0.65	0.699	0.6291	166,052
Jan 23 2024	0.64	-0.0249	-3.74%	0.665	0.665	0.6293	291,957
Jan 22 2024	0.6649	-0.0021	-0.31%	0.665	0.665	0.641	91,379

Delayed Upgrade Clock