Dark

PED
PEDEVCO Corp.
stock NYSEAMERICAN

At Close

Jun 17, 2025 3:59:27 PM EDT

0.7300USD+11.242%(+0.0700)1,325,160

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 17, 2025 9:28:30 AM EDT

0.7334USD+11.121%(+0.0734)38,596

After-hours

Jun 17, 2025 4:58:30 PM EDT

0.7130USD-2.887%(-0.0210)26,326

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-17	0.729300	0.763600	0.694600	0.730100	+10.621%	1,325,160	0.000%
2025-06-16	0.780000	0.780000	0.660000	0.660000	-12.906%	4,439,515	+10.621%
2025-06-13	0.800000	0.819900	0.750000	0.757800	+3.440%	1,526,723	-3.655%
2025-06-12	0.690000	0.732600	0.660000	0.732600	+9.343%	405,518	-0.341%
2025-06-11	0.662700	0.670000	0.640600	0.670000	+3.077%	228,733	+8.970%
2025-06-10	0.645099	0.660000	0.640300	0.650000	-0.505%	89,302	+12.323%
2025-06-09	0.660000	0.660000	0.643400	0.653300	+1.539%	46,259	+11.756%
2025-06-06	0.666600	0.666600	0.641100	0.643400	-1.015%	30,574	+13.475%
2025-06-05	0.666600	0.670200	0.645100	0.650000	-0.154%	51,347	+12.323%
2025-06-04	0.642000	0.666500	0.636600	0.651000	+0.216%	54,805	+12.151%
2025-06-03	0.650000	0.666600	0.645300	0.649600	-0.046%	129,511	+12.392%
2025-06-02	0.630300	0.650300	0.630300	0.649900	+1.388%	31,748	+12.340%
2025-05-30	0.637000	0.645000	0.624999	0.641000	+0.533%	58,954	+13.900%
2025-05-29	0.625000	0.650000	0.625000	0.637600	+1.190%	17,188	+14.508%
2025-05-28	0.636000	0.649800	0.627499	0.630100	-3.032%	71,348	+15.870%
2025-05-27	0.632800	0.650000	0.630000	0.649800	+0.154%	30,373	+12.358%
2025-05-23	0.640000	0.649900	0.617600	0.648800	+1.868%	31,982	+12.531%
2025-05-22	0.645500	0.649900	0.617500	0.636900	-1.332%	38,017	+14.633%
2025-05-21	0.660000	0.660000	0.645000	0.645500	-0.216%	57,159	+13.106%
2025-05-20	0.644600	0.650000	0.625000	0.646900	+3.521%	124,224	+12.861%
2025-05-19	0.631000	0.642300	0.590000	0.624900	-0.176%	49,549	+16.835%
2025-05-16	0.680000	0.689000	0.624500	0.626000	-8.600%	195,680	+16.629%
2025-05-15	0.654000	0.684900	0.635200	0.684900	+7.066%	153,363	+6.600%
2025-05-14	0.575200	0.676600	0.565000	0.639700	+14.232%	407,000	+14.132%
2025-05-13	0.560000	0.584200	0.550000	0.560000	+5.561%	105,298	+30.375%
2025-05-12	0.558000	0.600000	0.530500	0.530500	0.000%	209,168	+37.625%
2025-05-09	0.565000	0.565000	0.530500	0.530500	-5.773%	113,701	+37.625%
2025-05-08	0.521000	0.575700	0.521000	0.563000	+6.026%	107,125	+29.680%
2025-05-07	0.564000	0.564000	0.505900	0.531000	-3.437%	109,036	+37.495%
2025-05-06	0.532300	0.550000	0.529300	0.549900	+1.833%	50,659	+32.770%
2025-05-05	0.565000	0.565000	0.540000	0.540000	-3.260%	58,104	+35.204%
2025-05-02	0.558700	0.564000	0.540100	0.558200	+1.472%	57,966	+30.795%
2025-05-01	0.549200	0.561000	0.540300	0.550100	+0.991%	26,521	+32.721%
2025-04-30	0.560000	0.560000	0.540200	0.544700	-2.732%	67,877	+34.037%
2025-04-29	0.560000	0.560100	0.533900	0.560000	+0.992%	54,742	+30.375%
2025-04-28	0.538000	0.559100	0.530200	0.554500	+1.930%	98,350	+31.668%
2025-04-25	0.545000	0.545000	0.500000	0.544000	+0.984%	102,557	+34.210%
2025-04-24	0.540000	0.545000	0.535000	0.538700	-1.102%	91,662	+35.530%
2025-04-23	0.540100	0.545000	0.530000	0.544700	+1.321%	139,150	+34.037%
2025-04-22	0.540000	0.543500	0.512400	0.537600	+3.944%	22,592	+35.807%
2025-04-21	0.570000	0.570000	0.517200	0.517200	-7.626%	67,486	+41.164%
2025-04-17	0.550000	0.560000	0.545400	0.559900	+2.659%	49,136	+30.398%
2025-04-16	0.546900	0.569900	0.540100	0.545400	-0.456%	36,583	+33.865%
2025-04-15	0.558000	0.579900	0.535300	0.547900	-1.279%	64,498	+33.254%
2025-04-14	0.547000	0.569900	0.546200	0.555000	+3.933%	70,163	+31.550%
2025-04-11	0.546500	0.547920	0.503800	0.534000	-0.187%	102,229	+36.723%
2025-04-10	0.580000	0.580000	0.522900	0.535000	-0.410%	100,564	+36.467%
2025-04-09	0.500000	0.582900	0.476400	0.537200	+6.250%	398,941	+35.908%
2025-04-08	0.590000	0.590000	0.505100	0.505600	-1.920%	382,329	+44.403%
2025-04-07	0.549000	0.549000	0.470100	0.515500	-7.963%	613,940	+41.629%
2025-04-04	0.610000	0.614900	0.540100	0.560100	-7.037%	376,007	+30.352%
2025-04-03	0.690000	0.733749	0.547000	0.602500	-15.722%	548,261	+21.178%
2025-04-02	0.700000	0.731300	0.680000	0.714900	+2.665%	235,564	+2.126%
2025-04-01	0.700000	0.719900	0.680100	0.696343	-0.522%	133,210	+4.848%
2025-03-31	0.720000	0.720000	0.700000	0.700000	0.000%	122,492	+4.300%
2025-03-28	0.710000	0.720000	0.690100	0.700000	-2.764%	60,783	+4.300%
2025-03-27	0.750000	0.750000	0.710000	0.719900	-0.360%	23,546	+1.417%
2025-03-26	0.732099	0.750000	0.714200	0.722501	-1.701%	28,693	+1.052%
2025-03-25	0.730300	0.740000	0.715000	0.735000	-0.014%	28,939	-0.667%
2025-03-24	0.720000	0.749900	0.714000	0.735100	-1.987%	68,678	-0.680%
2025-03-21	0.730000	0.764199	0.712600	0.750000	+1.351%	49,219	-2.653%
2025-03-20	0.715000	0.740000	0.707000	0.740000	+1.509%	8,333	-1.338%
2025-03-19	0.700000	0.732300	0.700000	0.729000	+3.331%	46,693	+0.151%
2025-03-18	0.751000	0.770000	0.690100	0.705500	-3.594%	94,558	+3.487%
2025-03-17	0.726000	0.780000	0.705110	0.731800	-0.027%	54,597	-0.232%
2025-03-14	0.710000	0.795000	0.707600	0.732000	+3.830%	101,918	-0.260%
2025-03-13	0.720000	0.720000	0.700101	0.705000	-0.704%	24,339	+3.560%
2025-03-12	0.695000	0.719900	0.695000	0.710000	+0.127%	7,108	+2.831%
2025-03-11	0.710000	0.716900	0.690200	0.709100	+0.940%	33,761	+2.962%
2025-03-10	0.700000	0.716900	0.691100	0.702500	+0.214%	27,643	+3.929%
2025-03-07	0.701600	0.710000	0.697500	0.701000	-0.567%	30,060	+4.151%
2025-03-06	0.710000	0.714900	0.700000	0.705000	-2.070%	39,482	+3.560%
2025-03-05	0.700000	0.730800	0.700000	0.719900	+2.594%	36,225	+1.417%
2025-03-04	0.741000	0.741500	0.690100	0.701700	-2.677%	126,571	+4.047%
2025-03-03	0.750000	0.754451	0.721000	0.721000	-5.132%	242,314	+1.262%
2025-02-28	0.777100	0.777100	0.730100	0.760000	-2.937%	39,046	-3.934%
2025-02-27	0.733000	0.799000	0.725000	0.783000	+5.811%	92,740	-6.756%
2025-02-26	0.726000	0.760300	0.720200	0.740000	+0.407%	64,853	-1.338%
2025-02-25	0.735000	0.742600	0.725100	0.737000	-0.446%	69,730	-0.936%
2025-02-24	0.755000	0.780000	0.735000	0.740300	-2.605%	96,086	-1.378%
2025-02-21	0.800000	0.800000	0.740000	0.760100	-4.988%	156,989	-3.947%
2025-02-20	0.800000	0.824727	0.780000	0.800000	+1.279%	86,372	-8.738%
2025-02-19	0.782100	0.800000	0.770200	0.789900	+0.013%	47,621	-7.571%
2025-02-18	0.760000	0.820000	0.760000	0.789800	+5.027%	224,638	-7.559%
2025-02-14	0.749500	0.785000	0.740201	0.752000	-1.686%	58,295	-2.912%
2025-02-13	0.760000	0.799900	0.741000	0.764900	+1.715%	149,723	-4.550%
2025-02-12	0.790000	0.795200	0.720000	0.752000	-5.433%	108,002	-2.912%
2025-02-11	0.810000	0.810000	0.770100	0.795200	-0.501%	65,537	-8.187%
2025-02-10	0.780000	0.833700	0.759000	0.799200	+2.462%	131,204	-8.646%
2025-02-07	0.775000	0.780000	0.750000	0.780000	+0.580%	92,355	-6.397%
2025-02-06	0.780000	0.789601	0.775000	0.775500	-3.063%	48,936	-5.854%
2025-02-05	0.799000	0.800000	0.779200	0.800000	+1.523%	60,614	-8.738%
2025-02-04	0.800000	0.809600	0.785100	0.788000	+2.205%	31,987	-7.348%
2025-02-03	0.791000	0.819500	0.765000	0.771000	-2.380%	188,057	-5.305%
2025-01-31	0.785500	0.798600	0.779250	0.789800	+0.496%	87,247	-7.559%
2025-01-30	0.775000	0.799900	0.775000	0.785900	+0.127%	87,517	-7.100%
2025-01-29	0.770800	0.799400	0.750000	0.784900	+3.823%	83,642	-6.982%
2025-01-28	0.750000	0.779999	0.745500	0.756000	+0.398%	97,754	-3.426%
2025-01-27	0.878000	0.878000	0.720000	0.753000	-11.412%	671,075	-3.041%
2025-01-24	0.842000	0.889900	0.842000	0.850000	0.000%	64,155	-14.106%
2025-01-23	0.927100	0.941100	0.810100	0.850000	-6.696%	422,949	-14.106%
2025-01-22	0.930300	0.980000	0.903100	0.911000	-4.105%	244,642	-19.857%
2025-01-21	0.900000	0.998800	0.895650	0.950000	+5.909%	918,530	-23.147%
2025-01-17	0.893000	0.900000	0.893000	0.897000	+0.380%	44,617	-18.606%
2025-01-16	0.892000	0.903900	0.892000	0.893600	-0.490%	78,737	-18.297%
2025-01-15	0.897900	0.904000	0.877000	0.898000	+2.395%	98,503	-18.697%
2025-01-14	0.898800	0.898800	0.866100	0.877000	-2.415%	53,043	-16.750%
2025-01-13	0.870000	0.898800	0.862000	0.898700	+3.537%	235,439	-18.760%
2025-01-10	0.854000	0.870000	0.854000	0.868000	+0.930%	124,457	-15.887%
2025-01-08	0.850000	0.860000	0.839000	0.860000	+1.655%	258,096	-15.105%
2025-01-07	0.805000	0.846000	0.805000	0.846000	+5.145%	105,560	-13.700%
2025-01-06	0.850000	0.850000	0.802300	0.804600	-2.591%	99,155	-9.259%
2025-01-03	0.890000	0.890000	0.807501	0.826000	+4.703%	181,584	-11.610%
2025-01-02	0.789200	0.789900	0.760000	0.788900	+1.401%	79,649	-7.453%
2024-12-31	0.784200	0.795000	0.760000	0.778000	0.000%	43,049	-6.157%
2024-12-30	0.751000	0.780000	0.750000	0.778000	+4.150%	80,418	-6.157%
2024-12-27	0.740000	0.769999	0.729700	0.747000	+3.277%	93,599	-2.262%
2024-12-26	0.700000	0.737000	0.700000	0.723300	-2.257%	90,681	+0.940%
2024-12-24	0.739000	0.740000	0.720000	0.740000	+1.356%	24,668	-1.338%
2024-12-23	0.720000	0.740000	0.720000	0.730100	-1.338%	41,322	0.000%
2024-12-20	0.723300	0.740000	0.721600	0.740000	-0.121%	74,109	-1.338%
2024-12-19	0.741000	0.762500	0.733500	0.740900	+0.122%	71,641	-1.458%
2024-12-18	0.745000	0.771000	0.740000	0.740000	-2.696%	90,771	-1.338%
2024-12-17	0.800000	0.800000	0.742200	0.760500	-4.460%	76,746	-3.997%
2024-12-16	0.809700	0.809700	0.760000	0.796000	+2.051%	51,399	-8.279%
2024-12-13	0.780000	0.780501	0.740000	0.780000	+3.572%	109,883	-6.397%
2024-12-12	0.800000	0.819800	0.740100	0.753100	-5.389%	348,442	-3.054%
2024-12-11	0.819700	0.819900	0.770100	0.796000	+0.632%	46,274	-8.279%
2024-12-10	0.790000	0.819400	0.780000	0.791000	+1.280%	31,113	-7.699%
2024-12-09	0.744400	0.820000	0.740100	0.781000	-3.580%	93,006	-6.517%
2024-12-06	0.810100	0.836900	0.781600	0.810000	+1.250%	82,166	-9.864%
2024-12-05	0.849000	0.849000	0.774900	0.800000	-3.030%	115,714	-8.738%
2024-12-04	0.830000	0.839100	0.811200	0.825000	-1.692%	106,041	-11.503%
2024-12-03	0.840000	0.840100	0.820000	0.839200	-0.745%	59,303	-13.000%
2024-12-02	0.843100	0.860000	0.830100	0.845500	+1.052%	73,010	-13.649%
2024-11-29	0.859000	0.859999	0.832100	0.836700	-0.405%	13,428	-12.741%
2024-11-27	0.827000	0.855297	0.827000	0.840100	-0.709%	70,537	-13.094%
2024-11-26	0.860000	0.880100	0.821200	0.846100	-1.375%	202,343	-13.710%
2024-11-25	0.896000	0.896399	0.857900	0.857900	-1.402%	33,096	-14.897%
2024-11-22	0.888000	0.899999	0.870000	0.870100	-2.225%	30,812	-16.090%
2024-11-21	0.890000	0.890000	0.870000	0.889900	+0.747%	76,169	-17.957%
2024-11-20	0.886200	0.895150	0.872100	0.883300	-0.192%	104,311	-17.344%
2024-11-19	0.891100	0.900000	0.870000	0.885000	+2.847%	151,537	-17.503%
2024-11-18	0.861200	0.907200	0.860000	0.860500	-2.316%	179,363	-15.154%
2024-11-15	0.910000	0.919899	0.861500	0.880900	-2.803%	171,731	-17.119%
2024-11-14	0.898600	0.920000	0.890000	0.906300	+1.059%	109,719	-19.442%
2024-11-13	0.910000	0.910000	0.890000	0.896800	-2.426%	75,187	-18.588%
2024-11-12	0.922300	0.927200	0.900000	0.919100	+0.120%	29,133	-20.564%
2024-11-11	0.909900	0.939400	0.900000	0.918000	-0.725%	135,351	-20.468%
2024-11-08	0.897200	0.925000	0.897200	0.924700	-0.032%	100,596	-21.045%
2024-11-07	0.920000	0.930000	0.892700	0.925000	+1.660%	59,355	-21.070%
2024-11-06	0.930000	0.930000	0.890000	0.909900	+1.089%	99,751	-19.760%
2024-11-05	0.900000	0.913501	0.895000	0.900100	-0.310%	50,258	-18.887%
2024-11-04	0.900000	0.917200	0.895400	0.902900	-0.769%	39,945	-19.138%
2024-11-01	0.920000	0.920000	0.895000	0.909900	+0.011%	60,594	-19.760%
2024-10-31	0.881200	0.910000	0.881200	0.909800	+2.213%	92,608	-19.752%
2024-10-30	0.913100	0.920000	0.890100	0.890100	-1.472%	28,281	-17.976%
2024-10-29	0.905000	0.920000	0.883000	0.903400	-1.095%	65,349	-19.183%
2024-10-28	0.900000	0.931900	0.900000	0.913400	+0.132%	74,382	-20.068%
2024-10-25	0.901200	0.940000	0.900000	0.912200	-1.394%	82,499	-19.963%
2024-10-24	0.940000	0.958400	0.900000	0.925100	-3.364%	138,045	-21.079%
2024-10-23	0.950000	0.979900	0.940000	0.957300	-0.767%	65,089	-23.733%
2024-10-22	0.975100	0.979900	0.940080	0.964700	-1.561%	61,688	-24.318%
2024-10-21	1.020000	1.020000	0.963100	0.980000	-0.204%	43,794	-25.500%
2024-10-18	1.000000	1.000000	0.960000	0.982000	-0.808%	102,930	-25.652%
2024-10-17	1.000000	1.000000	0.970200	0.990000	+2.199%	54,672	-26.253%
2024-10-16	0.931000	0.968700	0.931000	0.968700	+1.990%	50,645	-24.631%
2024-10-15	0.980000	0.980000	0.940000	0.949800	-3.180%	164,747	-23.131%
2024-10-14	0.981200	1.000100	0.981000	0.981000	-1.900%	44,050	-25.576%
2024-10-11	1.010000	1.020000	0.982200	1.000000	-0.990%	47,223	-26.990%
2024-10-10	0.986800	1.020000	0.981101	1.010000	+2.946%	89,504	-27.713%
2024-10-09	1.000000	1.000000	0.960000	0.981100	+0.071%	43,535	-25.584%
2024-10-08	0.971000	1.010000	0.950000	0.980400	-3.882%	81,629	-25.530%
2024-10-07	1.040000	1.040000	0.971000	1.020000	+1.493%	225,568	-28.422%
2024-10-04	1.000000	1.020000	0.995000	1.005000	+0.500%	120,097	-27.353%
2024-10-03	1.020000	1.025000	0.983400	1.000000	+0.847%	304,857	-26.990%
2024-10-02	1.040000	1.043300	0.970000	0.991600	-2.784%	193,957	-26.372%
2024-10-01	0.950000	1.030000	0.940000	1.020000	+8.511%	334,330	-28.422%
2024-09-30	0.930000	0.945000	0.900000	0.940000	+4.444%	159,618	-22.330%
2024-09-27	0.883000	0.929900	0.883000	0.900000	+0.897%	48,785	-18.878%
2024-09-26	0.905202	0.909700	0.880100	0.892000	-1.989%	38,568	-18.150%
2024-09-25	0.949800	0.949800	0.900000	0.910100	-1.419%	47,879	-19.778%
2024-09-24	0.923000	0.935300	0.923000	0.923200	-0.474%	23,791	-20.916%
2024-09-23	0.960000	0.960000	0.918900	0.927600	-3.011%	46,355	-21.292%
2024-09-20	0.925000	0.956400	0.901200	0.956400	+2.673%	65,640	-23.662%
2024-09-19	0.920000	0.934900	0.920000	0.931500	+1.250%	42,648	-21.621%
2024-09-18	0.930000	0.935000	0.900000	0.920000	+1.099%	46,251	-20.641%
2024-09-17	0.944100	0.944100	0.901300	0.910000	-2.871%	58,255	-19.769%
2024-09-16	0.950000	0.950000	0.916500	0.936900	+0.699%	29,014	-22.073%
2024-09-13	0.880000	0.950000	0.880000	0.930400	+2.693%	94,125	-21.528%
2024-09-12	0.910000	0.910000	0.885600	0.906000	+3.377%	44,836	-19.415%
2024-09-11	0.890000	0.900000	0.861600	0.876400	-0.364%	62,353	-16.693%
2024-09-10	0.870000	0.900000	0.870000	0.879600	-0.385%	43,065	-16.996%
2024-09-09	0.824900	0.950000	0.824900	0.883000	+2.926%	96,891	-17.316%
2024-09-06	0.968000	0.968000	0.830000	0.857900	-9.207%	221,699	-14.897%
2024-09-05	0.990000	0.991189	0.940000	0.944900	-0.327%	84,884	-22.733%
2024-09-04	0.913900	1.065000	0.880500	0.948000	+13.942%	582,792	-22.985%
2024-09-03	0.870000	0.870000	0.830000	0.832000	-2.713%	25,679	-12.248%
2024-08-30	0.900000	0.900000	0.830100	0.855200	-2.374%	27,970	-14.628%
2024-08-29	0.890000	0.890000	0.860000	0.876000	+2.336%	19,323	-16.655%
2024-08-28	0.870000	0.920000	0.830100	0.856000	-0.811%	188,702	-14.708%
2024-08-27	0.880000	0.880000	0.842000	0.863000	-1.202%	28,795	-15.400%
2024-08-26	0.840000	0.880000	0.840000	0.873500	+0.994%	50,053	-16.417%
2024-08-23	0.851200	0.880000	0.840000	0.864900	+2.355%	24,628	-15.586%
2024-08-22	0.894700	0.894700	0.824900	0.845000	-4.981%	274,884	-13.598%
2024-08-21	0.871100	0.919990	0.856000	0.889300	+1.460%	80,145	-17.902%
2024-08-20	0.902100	0.903300	0.860000	0.876500	-3.171%	47,000	-16.703%
2024-08-19	0.910000	0.919500	0.900000	0.905200	-1.609%	24,944	-19.344%
2024-08-16	0.900000	0.944800	0.900000	0.920000	+2.188%	22,842	-20.641%
2024-08-15	0.944900	0.945000	0.900299	0.900300	-4.730%	68,164	-18.905%
2024-08-14	0.940400	0.949400	0.900000	0.945000	+5.339%	13,071	-22.741%
2024-08-13	0.900100	0.949500	0.893000	0.897100	-3.641%	26,610	-18.616%
2024-08-12	0.940000	0.959899	0.910100	0.931000	+6.485%	55,130	-21.579%
2024-08-09	0.890000	0.890000	0.862300	0.874300	+1.568%	28,937	-16.493%
2024-08-08	0.920000	0.920000	0.856000	0.860800	-2.226%	17,677	-15.184%
2024-08-07	0.916000	0.930000	0.870010	0.880400	-2.178%	17,141	-17.072%
2024-08-06	0.868400	0.920000	0.860000	0.900000	+3.294%	34,579	-18.878%
2024-08-05	0.872000	0.900000	0.827000	0.871300	-3.936%	93,173	-16.206%
2024-08-02	0.971900	0.971900	0.905000	0.907000	-4.907%	55,247	-19.504%
2024-08-01	0.966000	0.980000	0.950000	0.953800	-2.673%	53,285	-23.454%
2024-07-31	1.010000	1.010000	0.958901	0.980000	-2.000%	88,448	-25.500%
2024-07-30	1.020000	1.020000	0.993500	1.000000	-1.961%	14,554	-26.990%
2024-07-29	1.050000	1.050000	1.010000	1.020000	+0.990%	87,120	-28.422%
2024-07-26	0.987800	1.020000	0.987800	1.010000	+1.000%	20,404	-27.713%
2024-07-25	1.000000	1.040000	0.999300	1.000000	-0.990%	35,756	-26.990%
2024-07-24	0.980000	1.040000	0.980000	1.010000	-0.980%	32,705	-27.713%
2024-07-23	1.090000	1.090000	0.978500	1.020000	-5.556%	77,636	-28.422%
2024-07-22	1.070000	1.100000	1.030000	1.080000	+3.846%	142,543	-32.398%
2024-07-19	1.070000	1.070000	1.030000	1.040000	+0.971%	46,077	-29.798%
2024-07-18	0.985000	1.060000	0.940000	1.030000	+6.098%	253,706	-29.117%
2024-07-17	0.970000	0.989500	0.955000	0.970800	+0.186%	59,957	-24.794%
2024-07-16	0.985000	0.985000	0.940100	0.969000	-1.684%	19,381	-24.654%
2024-07-15	0.945000	1.000000	0.939900	0.985600	+1.608%	58,017	-25.923%
2024-07-12	0.990000	0.990000	0.940000	0.970000	+0.675%	24,669	-24.732%
2024-07-11	0.980000	0.993400	0.952500	0.963500	-0.444%	21,445	-24.224%
2024-07-10	0.960000	0.999900	0.944800	0.967800	-1.043%	13,672	-24.561%
2024-07-09	0.978000	0.978000	0.929300	0.978000	+0.215%	39,692	-25.348%
2024-07-08	0.969100	0.975900	0.943100	0.975900	-0.010%	90,615	-25.187%
2024-07-05	0.950000	1.000000	0.946000	0.976000	+2.051%	82,524	-25.195%
2024-07-03	0.930000	0.970000	0.900000	0.956387	+6.265%	201,511	-23.661%
2024-07-02	0.948000	0.950000	0.900000	0.900000	-1.402%	38,288	-18.878%
2024-07-01	0.880100	0.920000	0.880100	0.912800	+0.906%	21,044	-20.015%
2024-06-28	0.930000	0.930000	0.900000	0.904600	-0.593%	16,867	-19.290%
2024-06-27	0.940000	0.940000	0.900200	0.910000	+0.055%	31,426	-19.769%
2024-06-26	0.880000	0.919900	0.880000	0.909500	+3.931%	25,514	-19.725%
2024-06-25	0.900000	0.930000	0.875100	0.875100	+0.436%	66,222	-16.570%
2024-06-24	0.900000	0.918100	0.870000	0.871300	-3.027%	44,047	-16.206%
2024-06-21	0.899000	0.910000	0.866601	0.898500	+8.240%	125,486	-18.742%
2024-06-20	0.840000	0.863000	0.830100	0.830100	-2.502%	88,988	-12.047%
2024-06-18	0.879000	0.910000	0.851400	0.851400	-3.250%	65,125	-14.247%
2024-06-17	0.879600	0.912699	0.861100	0.880000	-0.452%	30,632	-17.034%
2024-06-14	0.890000	0.890000	0.855200	0.884000	-0.226%	13,416	-17.410%
2024-06-13	0.900000	0.917099	0.864000	0.886000	-3.433%	33,691	-17.596%
2024-06-12	0.875000	0.920000	0.852100	0.917500	+5.218%	82,644	-20.425%
2024-06-11	0.892400	0.929700	0.871100	0.872000	-5.217%	30,646	-16.273%
2024-06-10	0.865000	0.939900	0.850000	0.920000	+4.545%	135,741	-20.641%
2024-06-07	0.871000	0.898444	0.862500	0.880000	-2.211%	18,878	-17.034%
2024-06-06	0.939400	0.939400	0.860000	0.899900	+2.389%	39,457	-18.869%
2024-06-05	0.870000	0.909999	0.840000	0.878900	-1.799%	63,037	-16.930%
2024-06-04	0.900000	0.912000	0.870000	0.895000	-2.717%	70,054	-18.425%
2024-06-03	0.970000	0.970000	0.900000	0.920000	-4.167%	44,498	-20.641%
2024-05-31	0.939800	0.969900	0.910700	0.960000	+2.128%	37,999	-23.948%
2024-05-30	0.950000	0.950000	0.927970	0.940000	-1.063%	6,786	-22.330%
2024-05-29	0.940000	0.969990	0.905000	0.950100	+2.569%	40,485	-23.155%
2024-05-28	0.960000	0.970000	0.900000	0.926300	+1.235%	74,641	-21.181%
2024-05-24	0.915000	0.915000	0.890100	0.915000	+0.549%	63,177	-20.208%
2024-05-23	0.953900	0.995100	0.880100	0.910000	-7.029%	649,655	-19.769%
2024-05-22	0.970900	0.990000	0.949100	0.978800	+0.907%	47,689	-25.409%
2024-05-21	0.970000	0.979800	0.940400	0.970000	-0.010%	46,796	-24.732%
2024-05-20	0.990000	0.990000	0.970000	0.970100	+0.010%	47,951	-24.740%
2024-05-17	0.976000	0.976000	0.942900	0.970000	+0.926%	71,379	-24.732%
2024-05-16	0.960000	0.993900	0.940000	0.961100	+2.501%	174,976	-24.035%
2024-05-15	0.930100	0.950000	0.930100	0.937650	+1.313%	43,517	-22.135%
2024-05-14	0.951300	0.951300	0.900000	0.925500	-4.420%	106,266	-21.113%
2024-05-13	0.998800	1.020000	0.957800	0.968300	-1.905%	57,034	-24.600%
2024-05-10	0.990000	0.990000	0.965600	0.987100	+0.305%	27,076	-26.036%
2024-05-09	0.961000	0.999700	0.961000	0.984100	-1.590%	33,074	-25.810%
2024-05-08	0.984000	1.030000	0.980200	1.000000	+1.626%	112,528	-26.990%
2024-05-07	0.967500	1.030000	0.967500	0.984000	+1.276%	181,209	-25.803%
2024-05-06	0.990000	0.990000	0.960001	0.971600	+0.548%	36,238	-24.856%
2024-05-03	0.960600	0.980000	0.955000	0.966300	-1.398%	42,047	-24.444%
2024-05-02	0.943800	0.980000	0.940000	0.980000	+4.433%	122,064	-25.500%
2024-05-01	0.950000	0.980000	0.932500	0.938400	+0.892%	127,099	-22.197%
2024-04-30	0.997900	1.000000	0.930000	0.930100	-6.003%	50,065	-21.503%
2024-04-29	0.986800	0.994800	0.950100	0.989500	+2.010%	30,950	-26.215%
2024-04-26	0.980000	0.983000	0.940600	0.970000	-0.482%	46,657	-24.732%
2024-04-25	1.000000	1.000000	0.940000	0.974700	+0.495%	72,728	-25.095%
2024-04-24	0.943200	1.020000	0.930000	0.969900	+4.279%	276,681	-24.724%
2024-04-23	0.921000	0.949500	0.916000	0.930100	-2.043%	171,793	-21.503%
2024-04-22	1.000000	1.050000	0.928799	0.949500	-7.816%	200,770	-23.107%
2024-04-19	0.950000	1.039800	0.935000	1.030000	+10.753%	387,688	-29.117%
2024-04-18	0.910000	0.931600	0.870000	0.930000	+5.085%	100,961	-21.495%
2024-04-17	0.850000	0.890000	0.826700	0.885000	+5.357%	157,894	-17.503%
2024-04-16	0.850000	0.870000	0.840000	0.840000	0.000%	85,429	-13.083%
2024-04-15	0.918900	0.918900	0.840000	0.840000	-5.095%	516,472	-13.083%
2024-04-12	0.801000	0.950000	0.800201	0.885100	+11.333%	977,328	-17.512%
2024-04-11	0.800000	0.820000	0.791000	0.795000	-0.749%	24,045	-8.164%
2024-04-10	0.805000	0.830000	0.800000	0.801000	-0.497%	29,087	-8.851%
2024-04-09	0.792000	0.836000	0.792000	0.805000	+0.625%	58,544	-9.304%
2024-04-08	0.803000	0.840800	0.791000	0.800000	-2.117%	86,713	-8.738%
2024-04-05	0.820000	0.840000	0.791000	0.817300	+0.901%	107,317	-10.669%
2024-04-04	0.831000	0.831000	0.780100	0.810000	-3.341%	149,799	-9.864%
2024-04-03	0.852000	0.859799	0.830000	0.838000	-1.249%	34,593	-12.876%
2024-04-02	0.849500	0.860000	0.820000	0.848600	+1.398%	229,671	-13.964%
2024-04-01	0.828000	0.850000	0.780100	0.836900	+4.339%	160,364	-12.761%
2024-03-28	0.783700	0.824800	0.780000	0.802100	+0.137%	67,754	-8.976%
2024-03-27	0.760000	0.815000	0.760000	0.801000	+5.395%	109,228	-8.851%
2024-03-26	0.783900	0.810600	0.760000	0.760000	0.000%	54,569	-3.934%
2024-03-25	0.803400	0.850000	0.720300	0.760000	-8.323%	276,997	-3.934%
2024-03-22	0.800000	0.829900	0.800000	0.829000	+1.718%	47,752	-11.930%
2024-03-21	0.820000	0.835500	0.815000	0.815000	+0.605%	73,948	-10.417%
2024-03-20	0.850000	0.859800	0.810000	0.810100	-5.802%	160,497	-9.875%
2024-03-19	0.810000	0.860000	0.810000	0.860000	+4.496%	328,609	-15.105%
2024-03-18	0.780000	0.823000	0.761399	0.823000	+4.468%	163,082	-11.288%
2024-03-15	0.770000	0.790000	0.769500	0.787800	-0.278%	47,362	-7.324%
2024-03-14	0.732600	0.790000	0.730100	0.790000	+5.756%	152,858	-7.582%
2024-03-13	0.705000	0.747000	0.695100	0.747000	+7.652%	181,638	-2.262%
2024-03-12	0.704900	0.716400	0.693900	0.693900	-0.871%	29,911	+5.217%
2024-03-11	0.693600	0.707500	0.693600	0.700000	+0.923%	31,606	+4.300%
2024-03-08	0.682000	0.704800	0.682000	0.693600	+0.507%	61,664	+5.262%
2024-03-07	0.690000	0.710000	0.680000	0.690100	+0.014%	94,597	+5.796%
2024-03-06	0.730000	0.730000	0.680100	0.690000	-4.709%	62,626	+5.812%
2024-03-05	0.706000	0.726000	0.650000	0.724100	+0.653%	139,011	+0.829%
2024-03-04	0.730000	0.730200	0.701800	0.719400	-0.097%	115,120	+1.487%
2024-03-01	0.720000	0.735000	0.710100	0.720100	+3.329%	26,515	+1.389%
2024-02-29	0.720100	0.742200	0.655500	0.696900	-3.730%	109,821	+4.764%
2024-02-28	0.759900	0.759900	0.711600	0.723900	-0.165%	63,109	+0.856%
2024-02-27	0.720100	0.730300	0.699200	0.725100	+0.193%	85,485	+0.690%
2024-02-26	0.739000	0.740000	0.720000	0.723701	-0.863%	28,359	+0.884%
2024-02-23	0.723000	0.730001	0.710800	0.730000	+1.389%	114,361	+0.014%
2024-02-22	0.770000	0.780000	0.720000	0.720000	-5.734%	78,552	+1.403%
2024-02-21	0.749900	0.764200	0.730300	0.763800	+2.620%	41,016	-4.412%
2024-02-20	0.750000	0.750000	0.740000	0.744300	+1.931%	25,888	-1.908%
2024-02-16	0.740000	0.748900	0.730000	0.730200	+0.620%	32,017	-0.014%
2024-02-15	0.709000	0.739900	0.709000	0.725700	-1.879%	26,355	+0.606%
2024-02-14	0.719000	0.739900	0.690000	0.739600	+6.433%	188,255	-1.284%
2024-02-13	0.720300	0.734951	0.694600	0.694900	-3.177%	25,914	+5.065%
2024-02-12	0.741900	0.745900	0.717700	0.717700	-2.619%	52,399	+1.728%
2024-02-09	0.750000	0.750000	0.724300	0.737000	+4.911%	139,970	-0.936%
2024-02-08	0.691000	0.735400	0.691000	0.702500	-1.748%	61,153	+3.929%
2024-02-07	0.732900	0.739900	0.704000	0.715000	-2.055%	53,950	+2.112%
2024-02-06	0.670000	0.739800	0.670000	0.730000	+6.725%	240,872	+0.014%
2024-02-05	0.700000	0.710000	0.664100	0.684000	-0.870%	48,303	+6.740%
2024-02-02	0.687000	0.700000	0.670000	0.690000	+0.437%	39,089	+5.812%
2024-02-01	0.713700	0.715100	0.680000	0.687000	+0.881%	83,355	+6.274%
2024-01-31	0.694600	0.716600	0.674700	0.681000	-1.304%	208,155	+7.210%
2024-01-30	0.670600	0.719400	0.670000	0.690000	+2.832%	63,414	+5.812%
2024-01-29	0.670000	0.680000	0.650000	0.671000	+0.524%	35,145	+8.808%
2024-01-26	0.620000	0.667500	0.610000	0.667500	+7.367%	182,400	+9.378%
2024-01-25	0.670000	0.675000	0.611000	0.621700	-7.609%	355,317	+17.436%
2024-01-24	0.650000	0.699000	0.629100	0.672900	+5.141%	166,298	+8.501%
2024-01-23	0.665000	0.665000	0.629300	0.640000	-3.745%	292,642	+14.078%
2024-01-22	0.665000	0.665000	0.641000	0.664900	-0.315%	91,379	+9.806%
2024-01-19	0.690000	0.704208	0.636200	0.667000	-4.125%	655,882	+9.460%
2024-01-18	0.703600	0.709700	0.685000	0.695700	-1.109%	113,959	+4.945%
2024-01-17	0.701500	0.720000	0.690200	0.703500	-2.818%	76,424	+3.781%
2024-01-16	0.731000	0.750000	0.700600	0.723900	+0.822%	50,592	+0.856%
2024-01-12	0.760000	0.760000	0.710300	0.718000	-3.637%	98,136	+1.685%
2024-01-11	0.750100	0.756400	0.728826	0.745100	-0.772%	76,475	-2.013%
2024-01-10	0.799900	0.799900	0.743000	0.750900	-2.239%	101,134	-2.770%
2024-01-09	0.797900	0.800000	0.755800	0.768100	-0.890%	47,872	-4.947%
2024-01-08	0.818500	0.818500	0.767900	0.775000	-4.286%	88,745	-5.794%
2024-01-05	0.808500	0.819500	0.787300	0.809700	+1.403%	125,137	-9.831%
2024-01-04	0.810000	0.810000	0.770000	0.798500	-1.053%	58,216	-8.566%
2024-01-03	0.790000	0.807000	0.790000	0.807000	+3.462%	19,510	-9.529%
2024-01-02	0.801100	0.805000	0.780000	0.780000	+1.286%	86,570	-6.397%
2023-12-29	0.790000	0.819900	0.768600	0.770100	-3.254%	398,502	-5.194%
2023-12-28	0.810000	0.820100	0.790100	0.796000	-2.927%	78,107	-8.279%
2023-12-27	0.830000	0.837900	0.815000	0.820000	-0.594%	129,227	-10.963%
2023-12-26	0.839000	0.839000	0.801500	0.824900	-1.681%	348,792	-11.492%

.dark-mode .qZqt94{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qZqt94{ color: #333333; background-color: white; border: 2px solid #333333; }PEDPEDEVCO Corp.stock NYSEAMERICAN

PED
PEDEVCO Corp.
stock NYSEAMERICAN