PEDEVCO Corp (PED) Historical Stock Data

0.97 ↓0.00 (-0.48%)

As of April 26, 2024, 3:53pm EST.

Historical Data

In the past 30 trading days, PED is up 0.63% a day on average. There have been 14 days where PEDEVCO Corp closed green and 16 days where PED closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	0.98	0.97	↓$0.01 (-1.02%)	0.94	0.98	46.66K
2024-04-25	1.00	0.97	↓$0.03 (-2.53%)	0.94	1.00	72.68K
2024-04-24	0.94	0.97	↑$0.03 (2.83%)	0.93	1.02	276.68K
2024-04-23	0.92	0.93	↑$0.01 (0.99%)	0.92	0.95	171.79K
2024-04-22	1.00	0.95	↓$0.05 (-5.05%)	0.93	1.05	200.74K
2024-04-19	0.95	1.03	↑$0.08 (8.42%)	0.94	1.04	387.69K
2024-04-18	0.91	0.93	↑$0.02 (2.20%)	0.87	0.93	100.96K
2024-04-17	0.85	0.89	↑$0.04 (4.12%)	0.83	0.89	157.89K
2024-04-16	0.85	0.84	↓$0.01 (-1.18%)	0.84	0.87	85.43K
2024-04-15	0.92	0.84	↓$0.08 (-8.59%)	0.84	0.92	516.47K
2024-04-12	0.80	0.89	↑$0.08 (10.50%)	0.80	0.95	0.97M
2024-04-11	0.80	0.80	↓$0.01 (-0.63%)	0.79	0.82	24.04K
2024-04-10	0.81	0.80	↓$0.00 (-0.50%)	0.80	0.83	29.09K
2024-04-09	0.79	0.81	↑$0.01 (1.64%)	0.79	0.84	58.54K
2024-04-08	0.80	0.80	↓$0.00 (-0.37%)	0.79	0.84	86.71K
2024-04-05	0.82	0.82	↓$0.00 (-0.33%)	0.79	0.84	107.32K
2024-04-04	0.83	0.81	↓$0.02 (-2.53%)	0.78	0.83	149.80K
2024-04-03	0.85	0.84	↓$0.01 (-1.64%)	0.83	0.86	34.59K
2024-04-02	0.85	0.85	↓$0.00 (-0.11%)	0.82	0.86	229.67K
2024-04-01	0.83	0.84	↑$0.01 (1.07%)	0.78	0.85	160.36K
2024-03-29	0.78	0.80	↑$0.02 (2.35%)	0.78	0.82	67.75K
2024-03-28	0.78	0.80	↑$0.02 (2.35%)	0.78	0.82	67.60K
2024-03-27	0.76	0.80	↑$0.04 (5.39%)	0.76	0.82	109.22K
2024-03-26	0.78	0.76	↓$0.02 (-3.05%)	0.76	0.81	54.57K
2024-03-25	0.80	0.76	↓$0.04 (-5.40%)	0.72	0.85	277K
2024-03-22	0.80	0.83	↑$0.03 (3.62%)	0.80	0.83	47.75K
2024-03-21	0.82	0.82	↓$0.01 (-0.61%)	0.82	0.84	73.95K
2024-03-20	0.85	0.81	↓$0.04 (-4.69%)	0.81	0.86	160.50K
2024-03-19	0.81	0.86	↑$0.05 (6.17%)	0.81	0.86	328.61K
2024-03-18	0.78	0.82	↑$0.04 (5.51%)	0.76	0.82	163.08K