PEDEVCO Corp (PED) Historical Stock Data
0.80 ↑0.00 (0.14%)
As of March 28, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, PED is up 0.35% a day on average. There have been 17 days where PEDEVCO Corp closed green and 13 days where PED closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 0.77 | 0.79 | ↑$0.02 (2.31%) | 0.77 | 0.79 | 47.36K |
2024-03-14 | 0.73 | 0.79 | ↑$0.06 (7.84%) | 0.73 | 0.79 | 152.86K |
2024-03-13 | 0.71 | 0.75 | ↑$0.04 (5.96%) | 0.70 | 0.75 | 181.64K |
2024-03-12 | 0.70 | 0.69 | ↓$0.01 (-1.56%) | 0.69 | 0.72 | 29.91K |
2024-03-11 | 0.69 | 0.70 | ↑$0.01 (0.92%) | 0.69 | 0.71 | 31.61K |
2024-03-08 | 0.68 | 0.69 | ↑$0.01 (1.70%) | 0.68 | 0.70 | 61.66K |
2024-03-07 | 0.69 | 0.69 | ↑$0.00 (0.01%) | 0.68 | 0.71 | 94.53K |
2024-03-06 | 0.72 | 0.69 | ↓$0.03 (-4.30%) | 0.68 | 0.73 | 61.97K |
2024-03-05 | 0.71 | 0.72 | ↑$0.02 (2.56%) | 0.65 | 0.73 | 139.01K |
2024-03-04 | 0.73 | 0.72 | ↓$0.01 (-1.45%) | 0.70 | 0.73 | 115.12K |
2024-03-01 | 0.72 | 0.72 | ↑$0.00 (0.01%) | 0.71 | 0.74 | 26.52K |
2024-02-29 | 0.72 | 0.70 | ↓$0.02 (-3.22%) | 0.66 | 0.74 | 109.82K |
2024-02-28 | 0.76 | 0.72 | ↓$0.04 (-4.74%) | 0.71 | 0.76 | 63.11K |
2024-02-27 | 0.72 | 0.73 | ↑$0.01 (0.69%) | 0.70 | 0.73 | 85.49K |
2024-02-26 | 0.74 | 0.72 | ↓$0.02 (-2.07%) | 0.72 | 0.74 | 28.36K |
2024-02-23 | 0.72 | 0.73 | ↑$0.01 (0.97%) | 0.71 | 0.73 | 114.36K |
2024-02-22 | 0.77 | 0.72 | ↓$0.05 (-6.49%) | 0.72 | 0.78 | 78.55K |
2024-02-21 | 0.75 | 0.76 | ↑$0.01 (1.85%) | 0.73 | 0.76 | 40.11K |
2024-02-20 | 0.75 | 0.74 | ↓$0.01 (-0.76%) | 0.74 | 0.75 | 25.89K |
2024-02-16 | 0.74 | 0.73 | ↓$0.01 (-1.32%) | 0.73 | 0.75 | 32.02K |
2024-02-15 | 0.71 | 0.73 | ↑$0.02 (2.36%) | 0.71 | 0.74 | 26.36K |
Create an account or log in to view more rows.
$PED I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$PED God dammit
$PED here to raid
$PED I’ll be buying more if this dips!
$PED not good
$PED said y’all dumb af
$PED very nice
$PED so tired of this pos let's fly already
$PED it begins tomorrow
$PED I’m selling y’all have fun bag holding