PEDEVCO Corp. (PED)
NYSEAMERICAN: PED · Real-Time Price · USD
0.730
-0.010 (-1.35%)
At close: Dec 23, 2024, 4:00 PM
0.740
+0.010 (1.36%)
After-hours: Dec 23, 2024, 6:40 PM EST

PEDEVCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20240.720.740.720.730.73-1.34%41,322
Dec 20, 20240.720.740.720.740.74-0.12%74,109
Dec 19, 20240.740.760.730.740.740.12%71,641
Dec 18, 20240.750.770.740.740.74-2.70%90,771
Dec 17, 20240.800.800.740.760.76-4.46%76,746
Dec 16, 20240.810.810.760.800.802.05%51,399
Dec 13, 20240.780.780.740.780.783.57%109,883
Dec 12, 20240.800.820.740.750.75-5.39%348,442
Dec 11, 20240.820.820.770.800.800.63%46,274
Dec 10, 20240.790.820.780.790.791.28%31,113
Dec 9, 20240.740.820.740.780.78-3.58%93,006
Dec 6, 20240.810.840.780.810.811.25%82,166
Dec 5, 20240.850.850.770.800.80-3.03%115,714
Dec 4, 20240.830.840.810.830.83-1.69%106,041
Dec 3, 20240.840.840.820.840.84-0.75%59,303
Dec 2, 20240.840.860.830.850.851.02%73,010
Nov 29, 20240.860.860.830.840.84-0.37%13,428
Nov 27, 20240.830.860.830.840.84-0.71%70,537
Nov 26, 20240.860.880.820.850.85-1.38%202,343
Nov 25, 20240.900.900.860.860.86-1.40%33,096
Nov 22, 20240.890.900.870.870.87-2.22%30,812
Nov 21, 20240.890.890.870.890.890.75%76,169
Nov 20, 20240.890.900.870.880.88-0.19%104,311
Nov 19, 20240.890.900.870.890.892.85%151,537
Nov 18, 20240.860.910.860.860.86-2.32%179,363
Nov 15, 20240.910.920.860.880.88-2.80%171,731
Nov 14, 20240.900.920.890.910.911.06%109,719
Nov 13, 20240.910.910.890.900.90-2.43%75,187
Nov 12, 20240.920.930.900.920.920.12%29,133
Nov 11, 20240.910.940.900.920.92-0.72%135,351
Nov 8, 20240.900.930.900.920.92-0.03%100,596
Nov 7, 20240.920.930.890.930.931.66%59,355
Nov 6, 20240.930.930.890.910.911.09%99,751
Nov 5, 20240.900.910.900.900.90-0.31%50,258
Nov 4, 20240.900.920.900.900.90-0.77%39,945
Nov 1, 20240.920.920.900.910.910.01%60,594
Oct 31, 20240.880.910.880.910.912.21%92,608
Oct 30, 20240.910.920.890.890.89-1.47%28,281
Oct 29, 20240.910.920.880.900.90-1.09%65,349
Oct 28, 20240.900.930.900.910.910.13%74,382
Oct 25, 20240.900.940.900.910.91-1.39%82,499
Oct 24, 20240.940.960.900.930.93-3.36%138,045
Oct 23, 20240.950.980.940.960.96-0.77%65,089
Oct 22, 20240.980.980.940.960.96-1.56%61,688
Oct 21, 20241.021.020.960.980.98-0.20%43,794
Oct 18, 20241.001.000.960.980.98-0.81%102,930
Oct 17, 20241.001.000.970.990.992.20%54,672
Oct 16, 20240.930.970.930.970.971.99%50,645
Oct 15, 20240.980.980.940.950.95-3.18%164,747
Oct 14, 20240.981.000.980.980.98-1.90%44,050
Oct 11, 20241.011.020.981.001.00-0.99%47,223
Oct 10, 20240.991.020.981.011.012.95%89,504
Oct 9, 20241.001.000.960.980.980.07%43,535
Oct 8, 20240.971.010.950.980.98-3.88%81,629
Oct 7, 20241.041.040.971.021.021.49%225,568
Oct 4, 20241.001.021.001.011.010.50%120,097
Oct 3, 20241.021.030.981.001.000.85%304,857
Oct 2, 20241.041.040.970.990.99-2.78%193,957
Oct 1, 20240.951.030.941.021.028.51%334,330
Sep 30, 20240.930.950.900.940.944.44%159,618
Sep 27, 20240.880.930.880.900.900.90%48,785
Sep 26, 20240.910.910.880.890.89-1.99%38,568
Sep 25, 20240.950.950.900.910.91-1.42%47,879
Sep 24, 20240.920.940.920.920.92-0.47%23,791
Sep 23, 20240.960.960.920.930.93-3.01%46,355
Sep 20, 20240.930.960.900.960.962.67%70,424
Sep 19, 20240.920.930.920.930.931.25%42,648
Sep 18, 20240.930.940.900.920.921.10%46,251
Sep 17, 20240.940.940.900.910.91-2.87%58,255
Sep 16, 20240.950.950.920.940.940.70%29,014
Sep 13, 20240.880.950.880.930.932.69%94,125
Sep 12, 20240.910.910.890.910.913.38%44,836
Sep 11, 20240.890.900.860.880.88-0.36%62,353
Sep 10, 20240.870.900.870.880.88-0.39%43,065
Sep 9, 20240.820.950.820.880.882.93%96,891
Sep 6, 20240.970.970.830.860.86-9.21%221,699
Sep 5, 20240.990.990.940.940.94-0.33%84,884
Sep 4, 20240.911.070.880.950.9513.94%581,112
Sep 3, 20240.870.870.830.830.83-2.71%25,679
Aug 30, 20240.900.900.830.860.86-2.37%27,970
Aug 29, 20240.890.890.860.880.882.34%19,323
Aug 28, 20240.870.920.830.860.86-0.81%188,702
Aug 27, 20240.880.880.840.860.86-1.20%28,795
Aug 26, 20240.840.880.840.870.870.99%50,053
Aug 23, 20240.850.880.840.860.862.36%24,628
Aug 22, 20240.890.890.820.850.85-4.98%274,884
Aug 21, 20240.870.920.860.890.891.46%80,145
Aug 20, 20240.900.900.860.880.88-3.17%47,000
Aug 19, 20240.910.920.900.910.91-1.61%24,944
Aug 16, 20240.900.940.900.920.922.19%22,842
Aug 15, 20240.940.950.900.900.90-4.73%68,164
Aug 14, 20240.940.950.900.950.955.34%13,071
Aug 13, 20240.900.950.890.900.90-3.64%26,610
Aug 12, 20240.940.960.910.930.936.49%55,130
Aug 9, 20240.890.890.860.870.871.57%28,937
Aug 8, 20240.920.920.860.860.86-2.23%17,677
Aug 7, 20240.920.930.870.880.88-2.18%17,141
Aug 6, 20240.870.920.860.900.903.29%34,579
Aug 5, 20240.870.900.830.870.87-3.94%93,173
Aug 2, 20240.970.970.910.910.91-4.91%55,247