PEDEVCO Corp. PED
AMEX · United States · Energy Minerals
$12.82-0.20 (-1.54%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.85 | -1.34% | $12.69 | $12.85 | $12.82 | 1.43K |
| 2026-09-30 | $13.02 | +0.31% | $13.13 | $13.15 | $12.73 | 7.70K |
| 2026-09-29 | $12.98 | -0.92% | $12.87 | $13.12 | $12.70 | 20.90K |
| 2026-09-28 | $13.10 | -0.08% | $13.49 | $13.49 | $12.70 | 17.50K |
| 2026-09-25 | $13.11 | -4.10% | $13.08 | $13.44 | $13.07 | 12.30K |
| 2026-09-24 | $13.67 | +3.09% | $13.45 | $13.95 | $13.33 | 14.10K |
| 2026-09-23 | $13.26 | -1.27% | $13.32 | $13.45 | $13.01 | 23.10K |
| 2026-09-22 | $13.43 | +0.37% | $13.40 | $13.43 | $12.97 | 28.30K |
| 2026-09-21 | $13.38 | +3.24% | $12.96 | $13.38 | $12.59 | 43.00K |
| 2026-09-18 | $12.96 | -10.81% | $14.26 | $14.52 | $12.96 | 60.20K |
| 2026-09-17 | $14.53 | -6.20% | $15.27 | $15.44 | $13.06 | 109.50K |
| 2026-09-16 | $15.49 | -5.32% | $16.58 | $16.76 | $14.99 | 31.10K |
| 2026-09-15 | $16.36 | +4.54% | $15.65 | $16.72 | $15.65 | 17.70K |
| 2026-09-14 | $15.65 | +5.46% | $14.95 | $18.00 | $14.38 | 173.30K |
| 2026-09-11 | $14.84 | +2.49% | $14.55 | $14.84 | $14.21 | 18.30K |
| 2026-09-10 | $14.48 | -1.16% | $14.75 | $14.96 | $14.48 | 5.90K |
| 2026-09-09 | $14.65 | 0.00% | $14.91 | $15.45 | $14.65 | 27.40K |
| 2026-09-08 | $14.65 | +2.16% | $14.59 | $14.92 | $14.33 | 69.50K |
| 2026-09-04 | $14.34 | -0.42% | $13.70 | $14.34 | $13.70 | 10.60K |
| 2026-09-03 | $14.40 | +0.49% | $14.40 | $14.40 | $14.02 | 6.80K |
| 2026-09-02 | $14.33 | +4.07% | $13.90 | $14.33 | $13.77 | 9.00K |
| 2026-09-01 | $13.77 | +1.18% | $13.85 | $14.23 | $13.02 | 11.10K |
| 2026-08-31 | $13.61 | +2.48% | $13.28 | $13.88 | $13.28 | 15.50K |
| 2026-08-28 | $13.28 | -0.82% | $13.21 | $13.50 | $13.13 | 9.30K |
| 2026-08-27 | $13.39 | +2.29% | $13.09 | $13.39 | $13.01 | 9.90K |
| 2026-08-26 | $13.09 | -0.15% | $12.82 | $13.52 | $12.82 | 11.80K |
| 2026-08-25 | $13.11 | -3.32% | $13.56 | $13.72 | $13.11 | 19.30K |
| 2026-08-24 | $13.56 | -1.81% | $13.81 | $13.90 | $13.38 | 12.80K |
| 2026-08-21 | $13.81 | +5.99% | $13.12 | $13.81 | $13.12 | 21.70K |
| 2026-08-20 | $13.03 | -1.51% | $13.29 | $13.35 | $12.81 | 28.70K |
| 2026-08-19 | $13.23 | +9.16% | $12.62 | $13.28 | $12.25 | 38.70K |
| 2026-08-18 | $12.12 | -3.27% | $12.81 | $12.92 | $12.12 | 20.70K |
| 2026-08-17 | $12.53 | +0.24% | $12.60 | $13.07 | $12.46 | 27.10K |
| 2026-08-14 | $12.50 | +3.73% | $12.70 | $13.26 | $12.49 | 25.40K |
| 2026-08-13 | $12.05 | +7.11% | $11.25 | $12.49 | $11.25 | 23.10K |
| 2026-08-12 | $11.25 | -1.23% | $11.40 | $11.68 | $11.22 | 15.80K |
| 2026-08-11 | $11.39 | +2.06% | $11.20 | $11.65 | $10.89 | 30.50K |
| 2026-08-10 | $11.16 | +5.18% | $10.85 | $11.35 | $10.85 | 42.50K |
| 2026-08-07 | $10.61 | -1.03% | $10.40 | $11.28 | $10.40 | 26.30K |
| 2026-08-06 | $10.72 | +7.09% | $10.27 | $10.82 | $10.22 | 17.50K |
| 2026-08-05 | $10.01 | -3.38% | $10.50 | $10.66 | $10.01 | 16.70K |
| 2026-08-04 | $10.36 | -0.77% | $10.40 | $10.75 | $10.30 | 14.30K |
| 2026-08-03 | $10.44 | -3.42% | $10.68 | $10.76 | $10.44 | 9.90K |
| 2026-07-31 | $10.81 | +4.34% | $10.47 | $10.81 | $10.30 | 15.60K |
| 2026-07-30 | $10.36 | -4.25% | $10.81 | $11.02 | $10.35 | 30.70K |
| 2026-07-29 | $10.82 | -2.96% | $12.11 | $12.11 | $10.70 | 56.10K |
| 2026-07-28 | $11.15 | -3.04% | $11.54 | $12.09 | $10.84 | 76.00K |
| 2026-07-27 | $11.50 | -3.77% | $11.66 | $12.31 | $11.50 | 21.50K |
| 2026-07-24 | $11.95 | -2.92% | $12.26 | $12.35 | $11.95 | 11.60K |
| 2026-07-23 | $12.31 | +1.82% | $12.48 | $12.50 | $12.12 | 19.00K |
| 2026-07-22 | $12.09 | -0.08% | $12.38 | $12.50 | $12.06 | 11.20K |
| 2026-07-21 | $12.10 | +2.46% | $11.81 | $12.18 | $11.81 | 16.70K |
| 2026-07-20 | $11.81 | -2.64% | $12.00 | $12.03 | $11.49 | 15.90K |
| 2026-07-17 | $12.13 | +1.08% | $12.23 | $12.70 | $11.85 | 18.90K |
| 2026-07-16 | $12.00 | -1.72% | $12.49 | $12.58 | $11.97 | 14.70K |
| 2026-07-15 | $12.21 | -2.24% | $12.33 | $12.86 | $11.93 | 52.00K |
| 2026-07-14 | $12.49 | -2.57% | $12.91 | $13.07 | $12.03 | 32.50K |
| 2026-07-13 | $12.82 | +12.46% | $11.60 | $13.65 | $11.60 | 70.10K |
| 2026-07-10 | $11.40 | -6.63% | $11.78 | $12.23 | $11.40 | 30.60K |
| 2026-07-09 | $12.21 | -1.13% | $12.07 | $12.85 | $11.86 | 43.60K |
| 2026-07-08 | $12.35 | +6.10% | $12.40 | $13.17 | $11.70 | 46.00K |
| 2026-07-07 | $11.64 | -7.03% | $12.36 | $12.70 | $11.64 | 24.90K |
| 2026-07-06 | $12.52 | +0.24% | $12.06 | $12.60 | $12.01 | 27.00K |
| 2026-07-02 | $12.49 | -2.88% | $12.95 | $12.95 | $11.96 | 31.00K |
| 2026-07-01 | $12.86 | -4.46% | $13.88 | $14.22 | $12.53 | 53.50K |
| 2026-06-30 | $13.46 | -10.21% | $14.88 | $15.15 | $13.46 | 133.50K |
| 2026-06-29 | $14.99 | -2.73% | $14.50 | $15.34 | $14.31 | 261.90K |
| 2026-06-26 | $15.41 | +29.50% | $12.05 | $16.82 | $11.69 | 635.30K |
| 2026-06-25 | $11.90 | -0.25% | $11.78 | $12.08 | $11.43 | 24.60K |
| 2026-06-24 | $11.93 | -0.75% | $12.20 | $12.49 | $11.72 | 11.70K |
| 2026-06-23 | $12.02 | -0.17% | $11.88 | $12.61 | $11.88 | 20.00K |
| 2026-06-22 | $12.04 | +2.82% | $11.84 | $12.18 | $11.78 | 13.70K |
| 2026-06-18 | $11.71 | -6.92% | $12.17 | $12.37 | $11.50 | 46.70K |
| 2026-06-17 | $12.58 | +1.37% | $11.82 | $12.80 | $11.82 | 7.00K |
| 2026-06-16 | $12.41 | +2.99% | $12.02 | $12.41 | $11.31 | 73.00K |
| 2026-06-15 | $12.05 | -7.31% | $12.80 | $12.86 | $12.00 | 15.50K |
| 2026-06-12 | $13.00 | -0.31% | $12.89 | $13.16 | $12.60 | 12.20K |
| 2026-06-11 | $13.04 | -4.61% | $13.32 | $13.66 | $12.66 | 21.10K |
| 2026-06-10 | $13.67 | +3.56% | $13.50 | $13.98 | $13.36 | 8.50K |
| 2026-06-09 | $13.20 | -1.64% | $13.55 | $13.83 | $13.20 | 6.90K |
| 2026-06-08 | $13.42 | +0.45% | $13.75 | $13.75 | $13.42 | 5.80K |
| 2026-06-05 | $13.36 | -2.98% | $13.88 | $14.00 | $13.36 | 5.80K |
| 2026-06-04 | $13.77 | +4.71% | $13.12 | $14.20 | $13.11 | 26.10K |
| 2026-06-03 | $13.15 | +1.78% | $13.13 | $13.35 | $13.05 | 6.50K |
| 2026-06-02 | $12.92 | -0.62% | $13.00 | $13.20 | $12.68 | 30.40K |
| 2026-06-01 | $13.00 | +1.17% | $13.10 | $13.23 | $13.00 | 5.80K |
| 2026-05-29 | $12.85 | -3.82% | $13.72 | $13.72 | $12.77 | 13.90K |
| 2026-05-28 | $13.36 | +0.30% | $13.43 | $13.90 | $13.19 | 18.90K |
| 2026-05-27 | $13.32 | -5.26% | $13.99 | $14.47 | $13.15 | 26.60K |
| 2026-05-26 | $14.06 | -4.74% | $14.39 | $14.58 | $13.89 | 44.40K |