PED - PEDEVCO Corp.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20192.10002.18002.06002.10002.100014,335
Jun 18, 20192.09002.12502.02402.11002.110024,500
Jun 17, 20192.05002.16001.88002.10002.100021,500
Jun 14, 20192.18902.25002.05102.11002.110025,600
Jun 13, 20192.25002.38002.11002.11002.110047,100
Jun 12, 20192.24002.30002.14002.22002.220028,900
Jun 11, 20192.12002.22202.04002.20002.200027,500
Jun 10, 20192.12002.12002.03002.09002.090019,900
Jun 07, 20192.15002.15002.03002.10002.100017,300
Jun 06, 20192.08002.18002.04002.15002.150017,800
Jun 05, 20192.05002.13002.04002.05002.05007,900
Jun 04, 20192.14002.14002.04002.08002.080010,900
Jun 03, 20192.07002.14002.00002.04002.040030,800
May 31, 20192.25002.25002.10002.10002.100034,400
May 30, 20192.35002.35002.24002.28002.280022,600
May 29, 20192.08002.49002.05002.32002.320042,700
May 28, 20191.90002.15001.89002.12002.120072,400
May 24, 20191.97001.98001.88001.91001.910012,600
May 23, 20191.96002.00301.91001.92001.920034,400
May 22, 20192.04002.08001.98002.03002.030013,600
May 21, 20192.02002.16001.99002.02002.020069,300
May 20, 20192.08002.17001.97002.04002.040020,700
May 17, 20192.06002.11002.06002.07002.07005,200
May 16, 20192.10002.13302.03002.06002.06008,700
May 15, 20192.04002.16902.00002.12002.120020,000
May 14, 20192.06002.10002.02002.07002.07006,900
May 13, 20192.06002.11001.96002.01302.013020,800
May 10, 20191.95002.11901.90002.07002.070037,500
May 09, 20192.07002.11001.90001.90001.900048,700
May 08, 20192.07402.14002.07002.08002.08006,000
May 07, 20192.08002.17902.05002.09002.09005,400
May 06, 20192.08002.15102.05002.08002.080040,100
May 03, 20192.14002.14002.02002.10002.100057,100
May 02, 20191.91002.01001.85001.96001.9600100,700
May 01, 20192.02002.02001.82001.94001.940036,200
Apr 30, 20192.10002.10002.01002.01002.010043,900
Apr 29, 20192.00002.12502.00002.07002.070043,800
Apr 26, 20191.97002.04001.90201.99001.990050,000
Apr 25, 20192.15002.20201.90001.95001.950086,600
Apr 24, 20192.40002.40002.06002.18002.1800106,300
Apr 23, 20192.51002.53302.40002.44002.440084,000
Apr 22, 20192.53002.61002.50702.51002.510028,500
Apr 18, 20192.67002.67002.50002.58002.580059,800
Apr 17, 20192.76002.79002.63002.69002.690035,700
Apr 16, 20192.67002.75002.59302.75002.750027,600
Apr 15, 20192.62002.75002.61002.67002.670041,500
Apr 12, 20192.61002.61602.51002.61002.610019,000
Apr 11, 20192.56002.65802.51602.59002.590015,900
Apr 10, 20192.51002.60002.50002.59002.590039,900
Apr 09, 20192.65002.71002.50002.50002.500055,500
Apr 08, 20192.65002.90002.65002.70002.7000126,900
Apr 05, 20192.80002.80002.65002.67002.6700125,900
Apr 04, 20192.68002.78002.64002.76002.760042,000
Apr 03, 20192.66002.70002.56002.70002.700062,000
Apr 02, 20192.63002.75002.55002.69002.690072,500
Apr 01, 20192.81002.81002.50002.64002.6400141,200
Mar 29, 20192.66002.83002.61002.78002.7800267,600
Mar 28, 20192.49002.60002.49002.60002.600029,800
Mar 27, 20192.65002.65002.41902.54002.540032,100
Mar 26, 20192.60002.63002.40002.61002.610032,400
Mar 25, 20192.49002.61802.49002.60002.600030,400
Mar 22, 20192.59002.64002.41002.49002.490016,000
Mar 21, 20192.52002.68402.52002.59002.590064,400
Mar 20, 20192.57002.57002.40002.51002.510048,300
Mar 19, 20192.75002.80002.40002.53002.5300145,800
Mar 18, 20192.45002.70002.41002.67002.670093,700
Mar 15, 20192.47002.53002.40002.47002.470045,200
Mar 14, 20192.32002.60502.24402.45002.450070,000
Mar 13, 20192.30002.35002.17002.24002.240036,700
Mar 12, 20192.36002.36002.18002.27002.270078,600
Mar 11, 20192.70002.90001.97002.25002.2500355,400
Mar 08, 20192.31002.70002.13002.50002.5000241,700
Mar 07, 20192.04002.25001.97702.22002.2200145,300
Mar 06, 20192.06002.10001.90002.05002.050070,500
Mar 05, 20192.00002.40001.91002.04002.0400374,200
Mar 04, 20191.96001.97001.83001.91001.910040,100
Mar 01, 20191.87001.95001.84001.94001.940023,000
Feb 28, 20191.97001.97001.78001.88001.8800102,600
Feb 27, 20191.96002.00001.90001.98001.980050,300
Feb 26, 20191.98002.00001.73001.96001.960081,100
Feb 25, 20192.00002.16001.92001.96001.9600177,800
Feb 22, 20192.17002.48001.72001.95001.9500464,000
Feb 21, 20191.95002.12001.88002.10002.1000151,200
Feb 20, 20191.78001.94001.72001.88001.8800146,000
Feb 19, 20191.77001.89001.65001.81001.8100340,100
Feb 15, 20191.55001.90001.54001.66001.6600536,200
Feb 14, 20191.48001.60001.48001.52001.520034,500
Feb 13, 20191.40001.60001.39001.52001.5200114,200
Feb 12, 20191.42001.45001.37001.38001.380039,200
Feb 11, 20191.37001.40001.30101.36001.360064,200
Feb 08, 20191.40001.40001.35001.37001.37009,000
Feb 07, 20191.37001.40001.30001.40001.400060,800
Feb 06, 20191.41001.41001.36001.38001.380043,000
Feb 05, 20191.41001.45101.35901.41001.410017,200
Feb 04, 20191.43001.49001.35101.42001.420058,600
Feb 01, 20191.54001.54001.40001.42401.424050,000
Jan 31, 20191.50001.52201.45001.47001.470045,900
Jan 30, 20191.38001.49001.37001.47001.4700115,000
Jan 29, 20191.40001.43001.36001.38001.380033,300
Jan 28, 20191.47001.49101.38001.41001.410051,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...