PEDEVCO Corp. (PED)
0.71
-0.01 (-1.38%)
At close: Mar 28, 2025, 3:58 PM
0.71
-0.14%
After-hours: Mar 28, 2025, 04:26 PM EDT
PED Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.75 | 0.75 | 0.71 | 0.72 | 0.00 | 0.00% | 22,411 |
| Mar 26, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | -0.02 | -2.70% | 28,700 |
| Mar 25, 2025 | 0.73 | 0.74 | 0.72 | 0.74 | 0.00 | 0.00% | 28,939 |
| Mar 24, 2025 | 0.72 | 0.75 | 0.71 | 0.74 | -0.01 | -1.33% | 68,700 |
| Mar 21, 2025 | 0.73 | 0.76 | 0.71 | 0.75 | 0.01 | 1.35% | 49,219 |
| Mar 20, 2025 | 0.72 | 0.74 | 0.71 | 0.74 | 0.01 | 1.37% | 8,333 |
| Mar 19, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.02 | 2.82% | 46,693 |
| Mar 18, 2025 | 0.75 | 0.77 | 0.69 | 0.71 | -0.02 | -2.74% | 94,600 |
| Mar 17, 2025 | 0.73 | 0.78 | 0.71 | 0.73 | 0.00 | 0.00% | 54,597 |
| Mar 14, 2025 | 0.71 | 0.80 | 0.71 | 0.73 | 0.03 | 4.29% | 101,918 |
| Mar 13, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | -0.01 | -1.41% | 24,339 |
| Mar 12, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.00 | 0.00% | 7,600 |
| Mar 11, 2025 | 0.71 | 0.72 | 0.69 | 0.71 | 0.01 | 1.43% | 33,761 |
| Mar 10, 2025 | 0.70 | 0.72 | 0.69 | 0.70 | 0.00 | 0.00% | 27,643 |
| Mar 7, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.00 | 0.00% | 30,060 |
| Mar 6, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | -0.02 | -2.78% | 39,500 |
| Mar 5, 2025 | 0.70 | 0.73 | 0.70 | 0.72 | 0.02 | 2.86% | 36,225 |
| Mar 4, 2025 | 0.74 | 0.74 | 0.69 | 0.70 | -0.02 | -2.78% | 126,600 |
| Mar 3, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | -0.04 | -5.26% | 242,314 |
| Feb 28, 2025 | 0.78 | 0.78 | 0.73 | 0.76 | -0.02 | -2.56% | 39,046 |
| Feb 27, 2025 | 0.73 | 0.80 | 0.72 | 0.78 | 0.04 | 5.41% | 92,740 |
| Feb 26, 2025 | 0.73 | 0.76 | 0.72 | 0.74 | 0.00 | 0.00% | 64,900 |
| Feb 25, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.00 | 0.00% | 69,730 |
| Feb 24, 2025 | 0.76 | 0.78 | 0.74 | 0.74 | -0.02 | -2.63% | 96,086 |
| Feb 21, 2025 | 0.80 | 0.80 | 0.74 | 0.76 | -0.04 | -5.00% | 157,000 |
| Feb 20, 2025 | 0.80 | 0.82 | 0.78 | 0.80 | 0.01 | 1.27% | 86,400 |
| Feb 19, 2025 | 0.78 | 0.80 | 0.77 | 0.79 | 0.00 | 0.00% | 47,621 |
| Feb 18, 2025 | 0.76 | 0.82 | 0.76 | 0.79 | 0.04 | 5.33% | 224,638 |
| Feb 14, 2025 | 0.75 | 0.78 | 0.74 | 0.75 | -0.01 | -1.32% | 58,300 |
| Feb 13, 2025 | 0.76 | 0.80 | 0.74 | 0.76 | 0.01 | 1.33% | 149,723 |
| Feb 12, 2025 | 0.79 | 0.80 | 0.72 | 0.75 | -0.05 | -6.25% | 108,002 |
| Feb 11, 2025 | 0.81 | 0.81 | 0.77 | 0.80 | 0.00 | 0.00% | 65,537 |
| Feb 10, 2025 | 0.78 | 0.83 | 0.76 | 0.80 | 0.02 | 2.56% | 131,204 |
| Feb 7, 2025 | 0.78 | 0.78 | 0.75 | 0.78 | 0.00 | 0.00% | 92,400 |
| Feb 6, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | -0.02 | -2.50% | 48,936 |
| Feb 5, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.01 | 1.27% | 60,614 |
| Feb 4, 2025 | 0.80 | 0.81 | 0.79 | 0.79 | 0.02 | 2.60% | 31,987 |
| Feb 3, 2025 | 0.79 | 0.82 | 0.76 | 0.77 | -0.02 | -2.53% | 188,100 |
| Jan 31, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.00 | 0.00% | 87,247 |
| Jan 30, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | 0.01 | 1.28% | 87,517 |
| Jan 29, 2025 | 0.77 | 0.80 | 0.75 | 0.78 | 0.02 | 2.63% | 83,642 |
| Jan 28, 2025 | 0.75 | 0.78 | 0.75 | 0.76 | 0.01 | 1.33% | 97,800 |
| Jan 27, 2025 | 0.88 | 0.88 | 0.72 | 0.75 | -0.10 | -11.76% | 671,100 |
| Jan 24, 2025 | 0.84 | 0.89 | 0.84 | 0.85 | 0.00 | 0.00% | 64,200 |
| Jan 23, 2025 | 0.93 | 0.94 | 0.81 | 0.85 | -0.06 | -6.59% | 422,949 |
| Jan 22, 2025 | 0.93 | 0.98 | 0.90 | 0.91 | -0.04 | -4.21% | 244,642 |
| Jan 21, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.05 | 5.56% | 918,530 |
| Jan 17, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.01 | 1.12% | 44,617 |
| Jan 16, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | -0.01 | -1.11% | 78,737 |
| Jan 15, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.02 | 2.27% | 98,503 |