PED - PEDEVCO Corp.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20191.45001.53001.45001.50201.502031,600
Sep 12, 20191.51001.52001.45001.46001.460012,500
Sep 11, 20191.56001.58301.50001.51001.510023,200
Sep 10, 20191.53001.57001.45701.57001.570011,000
Sep 09, 20191.42001.55001.34001.53001.530012,600
Sep 06, 20191.50001.54301.48001.49001.490021,300
Sep 05, 20191.26001.59001.26001.50001.500069,200
Sep 04, 20191.50001.50801.22001.22001.22009,400
Sep 03, 20191.54001.58101.45001.50501.505023,000
Aug 30, 20191.52001.59301.50001.56001.56009,500
Aug 29, 20191.56001.56001.50001.51001.510013,100
Aug 28, 20191.55001.61401.49001.56001.560029,500
Aug 27, 20191.70001.70001.53001.56001.56007,200
Aug 26, 20191.61001.74001.46001.71001.710041,900
Aug 23, 20191.55001.70001.55001.62001.620037,100
Aug 22, 20191.48001.56001.48001.53001.53004,100
Aug 21, 20191.55001.55001.38001.49001.490030,400
Aug 20, 20191.55001.55001.49001.55001.5500155,700
Aug 19, 20191.50001.56701.42701.50001.500057,300
Aug 16, 20191.53001.53001.42101.50001.5000132,200
Aug 15, 20191.41001.56001.21001.55001.550078,000
Aug 14, 20191.39001.48801.30001.42001.420061,300
Aug 13, 20191.11001.75001.11001.39001.3900387,000
Aug 12, 20191.18001.23001.05001.07001.07004,000
Aug 09, 20191.30001.30001.12001.19001.190023,400
Aug 08, 20191.27001.36001.25001.28001.280023,300
Aug 07, 20191.23001.29001.23001.23001.230024,200
Aug 06, 20191.30001.31001.21001.24001.240024,400
Aug 05, 20191.37001.38001.21001.29001.290056,900
Aug 02, 20191.36001.37001.28001.37001.370029,400
Aug 01, 20191.29001.42001.29001.34001.340025,500
Jul 31, 20191.23001.42001.23001.29001.290036,400
Jul 30, 20191.25001.30001.21001.30001.300021,200
Jul 29, 20191.36001.36001.22001.26001.260038,100
Jul 26, 20191.39001.45001.31001.35001.350018,000
Jul 25, 20191.52001.63001.13001.41001.4100161,200
Jul 24, 20191.64501.64501.52001.53001.530034,300
Jul 23, 20191.55001.61001.55001.57001.570015,100
Jul 22, 20191.67001.75001.55001.55001.550056,800
Jul 19, 20191.65001.72001.65001.67001.67009,800
Jul 18, 20191.77001.79001.65001.65001.650028,400
Jul 17, 20191.74001.75001.70001.75001.750039,100
Jul 16, 20191.88001.90001.49801.63001.6300194,700
Jul 15, 20191.89001.90001.87001.88001.88005,700
Jul 12, 20191.90001.94401.85001.87001.870021,000
Jul 11, 20191.96002.04401.88001.88001.880017,800
Jul 10, 20192.05002.05001.92001.96001.960018,000
Jul 09, 20191.99001.99001.91401.96001.960014,100
Jul 08, 20191.92002.05001.83001.84001.840033,800
Jul 05, 20191.90002.00001.90001.95001.950019,500
Jul 03, 20191.91001.94001.83001.92001.920014,500
Jul 02, 20191.99002.00001.83001.90001.900016,100
Jul 01, 20192.06002.08001.96702.01002.010077,600
Jun 28, 20192.15002.15002.03002.08002.0800108,800
Jun 27, 20192.11002.17502.07002.17002.170050,000
Jun 26, 20192.23002.43002.12002.16002.160043,400
Jun 25, 20192.16002.26602.03002.22002.220052,000
Jun 24, 20192.05002.50002.02002.16002.1600260,600
Jun 21, 20192.09002.18002.09002.12002.12009,700
Jun 20, 20192.10002.15002.05002.10002.100017,400
Jun 19, 20192.10002.18002.06002.10002.100015,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...