-
5 DAY PERFORMANCE
+2.27% -
1 MONTH PERFORMANCE
-8.07% -
3 MONTH PERFORMANCE
+1.75% -
6 MONTH PERFORMANCE
-3.30% -
YEAR-TO-DATE PERFORMANCE
+14.27% -
1 YEAR PERFORMANCE
+2.44%
PEDEVCO Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.89 | $0.87 (-2.02%) | $0.90 | $0.87 | 28,012 | $77.81 M |
| 11/21/2024 | $0.89 | $0.89 (-0.01%) | $0.89 | $0.87 | 76,200 | $79.58 M |
| 11/20/2024 | $0.89 | $0.88 (-0.33%) | $0.90 | $0.87 | 104,311 | $78.99 M |
| 11/19/2024 | $0.89 | $0.89 (-0.68%) | $0.90 | $0.87 | 151,537 | $79.14 M |
| 11/18/2024 | $0.86 | $0.86 (-0.08%) | $0.91 | $0.86 | 179,400 | $76.95 M |
| 11/15/2024 | $0.91 | $0.88 (-3.2%) | $0.92 | $0.86 | 171,731 | $78.78 M |
| 11/14/2024 | $0.90 | $0.91 (0.86%) | $0.92 | $0.89 | 109,719 | $81.05 M |
| 11/13/2024 | $0.91 | $0.90 (-1.45%) | $0.91 | $0.89 | 75,200 | $80.20 M |
| 11/12/2024 | $0.92 | $0.92 (-0.35%) | $0.93 | $0.90 | 29,133 | $82.19 M |
| 11/11/2024 | $0.91 | $0.92 (0.89%) | $0.94 | $0.90 | 135,351 | $82.10 M |
| 11/08/2024 | $0.90 | $0.92 (3.07%) | $0.93 | $0.90 | 100,596 | $82.60 M |
| 11/07/2024 | $0.92 | $0.93 (0.54%) | $0.93 | $0.89 | 59,400 | $82.63 M |
| 11/06/2024 | $0.93 | $0.91 (-2.16%) | $0.93 | $0.89 | 99,751 | $81.28 M |
| 11/05/2024 | $0.90 | $0.90 (0.01%) | $0.91 | $0.90 | 50,300 | $80.40 M |
| 11/04/2024 | $0.90 | $0.90 (0.32%) | $0.92 | $0.90 | 39,945 | $80.65 M |
| 11/01/2024 | $0.92 | $0.91 (-1.1%) | $0.92 | $0.90 | 60,600 | $81.28 M |
| 10/31/2024 | $0.88 | $0.91 (3.25%) | $0.91 | $0.88 | 92,608 | $81.27 M |
| 10/30/2024 | $0.91 | $0.89 (-2.52%) | $0.92 | $0.89 | 28,281 | $79.51 M |
| 10/29/2024 | $0.91 | $0.90 (-0.18%) | $0.92 | $0.88 | 65,349 | $80.70 M |
| 10/28/2024 | $0.90 | $0.91 (1.49%) | $0.93 | $0.90 | 74,400 | $81.59 M |
| 10/25/2024 | $0.90 | $0.91 (1.22%) | $0.94 | $0.90 | 82,500 | $81.48 M |
| 10/24/2024 | $0.94 | $0.93 (-1.59%) | $0.96 | $0.90 | 138,045 | $82.64 M |
| 10/23/2024 | $0.95 | $0.96 (0.77%) | $0.98 | $0.94 | 65,089 | $85.51 M |
| 10/22/2024 | $0.98 | $0.96 (-1.07%) | $0.98 | $0.94 | 61,700 | $86.17 M |
| 10/21/2024 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.96 | 43,800 | $87.54 M |
| 10/18/2024 | $1.00 | $0.98 (-1.8%) | $1.00 | $0.96 | 102,930 | $87.72 M |
| 10/17/2024 | $1.00 | $0.99 (-1%) | $1.00 | $0.97 | 54,700 | $88.43 M |
| 10/16/2024 | $0.93 | $0.97 (4.05%) | $0.97 | $0.93 | 50,645 | $86.53 M |
| 10/15/2024 | $0.98 | $0.95 (-3.08%) | $0.98 | $0.94 | 164,747 | $84.84 M |
| 10/14/2024 | $0.98 | $0.98 (-0.02%) | $1.00 | $0.98 | 44,050 | $87.63 M |
| 10/11/2024 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.98 | 47,223 | $89.33 M |
| 10/10/2024 | $0.99 | $1.01 (2.35%) | $1.02 | $0.98 | 89,504 | $90.22 M |
| 10/09/2024 | $1.00 | $0.98 (-1.89%) | $1.00 | $0.96 | 43,535 | $87.64 M |
| 10/08/2024 | $0.97 | $0.98 (0.97%) | $1.01 | $0.95 | 81,629 | $87.58 M |
| 10/07/2024 | $1.04 | $1.02 (-1.92%) | $1.04 | $0.97 | 225,600 | $91.11 M |
| 10/04/2024 | $1.00 | $1.00 (0%) | $1.02 | $1.00 | 120,100 | $89.33 M |
| 10/03/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.98 | 304,900 | $89.33 M |
| 10/02/2024 | $1.04 | $0.99 (-4.65%) | $1.04 | $0.97 | 193,957 | $88.58 M |
| 10/01/2024 | $0.95 | $1.02 (7.37%) | $1.03 | $0.94 | 334,330 | $91.11 M |
| 09/30/2024 | $0.93 | $0.94 (1.08%) | $0.95 | $0.90 | 159,618 | $83.97 M |
| 09/27/2024 | $0.88 | $0.90 (1.93%) | $0.93 | $0.88 | 48,800 | $80.39 M |
| 09/26/2024 | $0.91 | $0.89 (-1.46%) | $0.91 | $0.88 | 38,600 | $79.68 M |
| 09/25/2024 | $0.95 | $0.91 (-4.18%) | $0.95 | $0.90 | 47,900 | $81.30 M |
| 09/24/2024 | $0.92 | $0.92 (0.02%) | $0.94 | $0.92 | 23,800 | $82.47 M |
| 09/23/2024 | $0.96 | $0.93 (-3.37%) | $0.96 | $0.92 | 46,400 | $82.86 M |
| 09/20/2024 | $0.93 | $0.96 (3.39%) | $0.96 | $0.90 | 70,424 | $85.43 M |
| 09/19/2024 | $0.92 | $0.93 (1.25%) | $0.93 | $0.92 | 42,648 | $83.21 M |
| 09/18/2024 | $0.93 | $0.92 (-1.08%) | $0.94 | $0.90 | 46,300 | $82.18 M |
| 09/17/2024 | $0.94 | $0.91 (-3.61%) | $0.94 | $0.90 | 58,300 | $81.29 M |
| 09/16/2024 | $0.95 | $0.94 (-1.38%) | $0.95 | $0.92 | 29,014 | $83.69 M |
| 09/13/2024 | $0.88 | $0.93 (5.73%) | $0.95 | $0.88 | 94,125 | $83.11 M |
| 09/12/2024 | $0.91 | $0.91 (-0.44%) | $0.91 | $0.89 | 44,836 | $80.93 M |
| 09/11/2024 | $0.89 | $0.88 (-1.53%) | $0.90 | $0.86 | 62,400 | $78.29 M |
| 09/10/2024 | $0.87 | $0.88 (1.1%) | $0.90 | $0.87 | 43,100 | $78.57 M |
| 09/09/2024 | $0.82 | $0.88 (7.04%) | $0.95 | $0.82 | 96,900 | $78.88 M |
| 09/06/2024 | $0.97 | $0.86 (-11.37%) | $0.97 | $0.83 | 221,699 | $76.63 M |
| 09/05/2024 | $0.99 | $0.94 (-4.56%) | $0.99 | $0.94 | 84,900 | $84.40 M |
| 09/04/2024 | $0.91 | $0.95 (3.73%) | $1.07 | $0.88 | 582,800 | $84.68 M |
| 09/03/2024 | $0.87 | $0.83 (-4.37%) | $0.87 | $0.83 | 25,679 | $74.32 M |
| 08/30/2024 | $0.90 | $0.86 (-4.98%) | $0.90 | $0.83 | 28,000 | $76.39 M |
| 08/29/2024 | $0.89 | $0.88 (-1.57%) | $0.89 | $0.86 | 19,323 | $78.25 M |
| 08/28/2024 | $0.87 | $0.86 (-1.61%) | $0.92 | $0.83 | 188,702 | $76.46 M |
| 08/27/2024 | $0.88 | $0.86 (-1.93%) | $0.88 | $0.84 | 28,800 | $77.09 M |
| 08/26/2024 | $0.84 | $0.87 (3.99%) | $0.88 | $0.84 | 50,053 | $78.03 M |
| 08/23/2024 | $0.85 | $0.86 (1.61%) | $0.88 | $0.84 | 24,628 | $77.26 M |