U.S. markets open in 9 hours 28 minutes

PEDEVCO Corp. (PED)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.5500-0.1100 (-6.63%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 20201.61001.64001.48501.55001.5500420,100
Oct 27, 20201.72001.73001.63001.66001.6600255,400
Oct 26, 20201.62001.73001.60001.73001.7300709,900
Oct 23, 20201.68001.75001.58001.66001.6600217,200
Oct 22, 20201.67001.77001.62001.69001.6900199,700
Oct 21, 20201.62001.87001.62001.70001.7000702,400
Oct 20, 20201.63001.68501.55001.65001.6500143,800
Oct 19, 20201.66001.73001.62001.65001.6500305,200
Oct 16, 20201.51001.86001.51001.83001.8300935,900
Oct 15, 20201.75001.79001.48001.54001.5400837,100
Oct 14, 20201.66001.89001.66001.85001.85001,183,400
Oct 13, 20202.50002.55001.64001.80001.800038,878,200
Oct 12, 20201.46001.50001.31001.34001.3400158,600
Oct 09, 20201.61001.66001.42001.45001.4500633,000
Oct 08, 20201.53001.75001.48001.61001.61001,061,700
Oct 07, 20201.41001.54001.41001.49001.4900164,700
Oct 06, 20201.61001.61001.44001.45001.4500159,000
Oct 05, 20201.37001.70001.37001.54001.5400257,000
Oct 02, 20201.46001.75001.35001.75001.7500429,100
Oct 01, 20201.35001.52001.35001.52001.5200241,700
Sep 30, 20201.26001.51001.26001.49001.49001,085,100
Sep 29, 20201.76002.32501.37001.54001.540018,389,700
Sep 28, 20201.12001.23001.03001.22001.2200373,500
Sep 25, 20201.03001.15001.02501.14001.1400153,200
Sep 24, 20201.06001.10001.02001.02101.021088,300
Sep 23, 20201.00001.12001.00001.06001.0600173,900
Sep 22, 20201.06001.06001.00001.02001.0200120,200
Sep 21, 20201.17001.17001.06001.09001.0900142,800
Sep 18, 20201.26001.30001.10001.19001.1900703,800
Sep 17, 20201.05001.45001.02001.31001.31003,377,100
Sep 16, 20200.96001.08000.96001.03001.0300260,800
Sep 15, 20201.01001.02000.97000.98500.985085,800
Sep 14, 20200.96001.02000.96000.98500.985054,000
Sep 11, 20200.99000.99500.96000.96100.961094,300
Sep 10, 20201.00001.04000.98000.98000.980066,600
Sep 09, 20201.00001.05001.00001.00001.000069,100
Sep 08, 20201.03001.06001.00001.01001.0100120,600
Sep 04, 20201.03001.08001.00001.06001.0600193,000
Sep 03, 20201.12001.12001.08001.11001.1100241,800
Sep 02, 20201.09001.20001.04001.04001.0400299,300
Sep 01, 20201.25001.31001.10001.17001.1700839,700
Aug 31, 20201.40001.42001.24001.32001.3200792,800
Aug 28, 20201.30001.52001.16001.52001.52007,196,700
Aug 27, 20201.50002.50001.45002.11002.1100102,663,900
Aug 26, 20200.78000.79000.78000.78500.78502,596,700
Aug 25, 20200.80900.81100.78000.80700.80708,100
Aug 24, 20200.78200.79700.77900.77900.77905,000
Aug 21, 20200.76300.81000.76300.80000.80005,900
Aug 20, 20200.82000.82000.75100.79200.792020,200
Aug 19, 20200.79000.81900.78000.80000.800023,600
Aug 18, 20200.78000.82000.77000.79000.79008,400
Aug 17, 20200.83000.83000.78500.80000.800026,900
Aug 14, 20200.81200.84000.80200.81600.816010,800
Aug 13, 20200.83900.84000.80800.81200.81203,400
Aug 12, 20200.81700.82500.81700.82000.82008,700
Aug 11, 20200.84000.84000.82000.82200.822020,500
Aug 10, 20200.84000.84000.80000.82100.82107,700
Aug 07, 20200.79800.84000.79800.82700.82705,700
Aug 06, 20200.77500.85000.77500.82000.82008,200
Aug 05, 20200.85000.85000.81000.81000.810033,500
Aug 04, 20200.82700.84800.74000.79000.7900117,500
Aug 03, 20200.86000.86000.81100.84400.844020,200
Jul 31, 20200.87000.89000.86000.86100.861022,300
Jul 30, 20200.87000.93100.85000.85900.859023,700
Jul 29, 20200.95800.97600.87000.91000.910013,900
Jul 28, 20200.90001.03000.82000.91200.912099,900
Jul 27, 20200.90000.93300.86200.93000.930033,600
Jul 24, 20200.87000.90000.87000.88700.887061,400
Jul 23, 20200.88000.90000.82000.86600.866023,300
Jul 22, 20200.85000.95000.79300.88000.880080,900
Jul 21, 20200.80000.85000.77000.84600.8460132,300
Jul 20, 20200.76200.78800.75300.76700.767018,900
Jul 17, 20200.81000.81000.76200.78300.78308,300
Jul 16, 20200.77000.79800.77000.77500.775016,800
Jul 15, 20200.76000.78900.74600.77800.778039,900
Jul 14, 20200.88000.88000.74000.76800.768017,600
Jul 13, 20200.80000.82000.75000.75000.750096,200
Jul 10, 20200.86400.86400.78000.82000.820039,500
Jul 09, 20200.89000.89000.82100.82300.82308,100
Jul 08, 20200.90800.90800.82500.87900.879016,100
Jul 07, 20200.88000.91000.82000.86500.865018,200
Jul 06, 20200.79001.00000.78000.88300.8830208,400
Jul 02, 20200.80000.84800.79000.79000.790040,100
Jul 01, 20200.79000.85000.78200.80300.803035,300
Jun 30, 20200.80000.86800.75200.81000.810031,600
Jun 29, 20200.78000.88500.78000.82000.8200115,000
Jun 26, 20200.77000.84200.72000.72000.7200125,300
Jun 25, 20200.82000.83800.79300.80000.800019,300
Jun 24, 20200.85000.87000.81000.83200.832032,800
Jun 23, 20200.84500.88800.84300.84300.843013,000
Jun 22, 20200.85500.91000.83100.84700.847047,400
Jun 19, 20200.85000.87400.82100.87400.874032,700
Jun 18, 20200.90300.90300.81000.84000.840035,800
Jun 17, 20200.90000.91000.86000.86000.860014,900
Jun 16, 20200.89000.92500.87600.89000.890033,300
Jun 15, 20200.82000.89000.82000.87000.870020,100
Jun 12, 20200.87000.87800.83000.83400.834015,600
Jun 11, 20200.84000.90800.81000.83300.833067,200
Jun 10, 20200.87000.91000.85000.89900.899035,800
Jun 09, 20200.96000.99500.87000.89000.890082,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...