-
5 DAY PERFORMANCE
+2.16% -
1 MONTH PERFORMANCE
-1.25% -
3 MONTH PERFORMANCE
-3.41% -
6 MONTH PERFORMANCE
+22.55% -
YEAR-TO-DATE PERFORMANCE
+10.38% -
1 YEAR PERFORMANCE
-20.56%
PEDEVCO Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $0.97 | $0.86 (-11.37%) | $0.97 | $0.83 | 221,265 | $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 |
| 08/22/2024 | $0.89 | $0.85 (-5.55%) | $0.89 | $0.82 | 274,884 | $75.48 M |
| 08/21/2024 | $0.87 | $0.89 (2.09%) | $0.92 | $0.86 | 80,145 | $79.44 M |
| 08/20/2024 | $0.90 | $0.88 (-2.84%) | $0.90 | $0.86 | 47,000 | $78.29 M |
| 08/19/2024 | $0.91 | $0.91 (-0.53%) | $0.92 | $0.90 | 24,944 | $80.86 M |
| 08/16/2024 | $0.90 | $0.92 (2.22%) | $0.94 | $0.90 | 22,842 | $82.18 M |
| 08/15/2024 | $0.94 | $0.90 (-4.72%) | $0.95 | $0.90 | 68,164 | $80.42 M |
| 08/14/2024 | $0.94 | $0.95 (0.49%) | $0.95 | $0.90 | 13,100 | $84.41 M |
| 08/13/2024 | $0.90 | $0.90 (-0.33%) | $0.95 | $0.89 | 26,610 | $80.14 M |
| 08/12/2024 | $0.94 | $0.93 (-0.96%) | $0.96 | $0.91 | 55,130 | $83.16 M |
| 08/09/2024 | $0.89 | $0.87 (-1.76%) | $0.89 | $0.86 | 28,937 | $77.60 M |
| 08/08/2024 | $0.92 | $0.86 (-6.43%) | $0.92 | $0.86 | 17,677 | $76.40 M |
| 08/07/2024 | $0.92 | $0.88 (-3.89%) | $0.93 | $0.87 | 17,141 | $78.14 M |
| 08/06/2024 | $0.87 | $0.90 (3.64%) | $0.92 | $0.86 | 34,600 | $79.88 M |
| 08/05/2024 | $0.87 | $0.87 (-0.08%) | $0.90 | $0.83 | 93,200 | $77.33 M |
| 08/02/2024 | $0.97 | $0.91 (-6.68%) | $0.97 | $0.91 | 55,247 | $80.50 M |
| 08/01/2024 | $0.97 | $0.95 (-1.26%) | $0.98 | $0.95 | 53,300 | $84.65 M |
| 07/31/2024 | $1.01 | $0.98 (-2.97%) | $1.01 | $0.96 | 88,448 | $86.98 M |
| 07/30/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.99 | 14,600 | $88.75 M |
| 07/29/2024 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.01 | 87,120 | $90.53 M |
| 07/26/2024 | $0.99 | $1.01 (2.25%) | $1.02 | $0.99 | 20,404 | $89.64 M |
| 07/25/2024 | $1.00 | $1.00 (0%) | $1.04 | $1.00 | 35,800 | $88.75 M |
| 07/24/2024 | $0.98 | $1.01 (3.06%) | $1.04 | $0.98 | 32,705 | $89.64 M |
| 07/23/2024 | $1.09 | $1.02 (-6.42%) | $1.09 | $0.98 | 77,636 | $90.53 M |
| 07/22/2024 | $1.07 | $1.08 (0.93%) | $1.10 | $1.03 | 142,543 | $95.85 M |
| 07/19/2024 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.03 | 46,077 | $92.30 M |
| 07/18/2024 | $0.99 | $1.03 (4.57%) | $1.06 | $0.94 | 253,706 | $91.42 M |
| 07/17/2024 | $0.97 | $0.97 (0.08%) | $0.99 | $0.96 | 59,957 | $86.16 M |
| 07/16/2024 | $0.99 | $0.97 (-1.62%) | $0.99 | $0.94 | 19,381 | $86.00 M |
| 07/15/2024 | $0.95 | $0.99 (4.3%) | $1.00 | $0.94 | 58,017 | $87.48 M |
| 07/12/2024 | $0.99 | $0.97 (-2.02%) | $0.99 | $0.94 | 24,669 | $86.09 M |
| 07/11/2024 | $0.98 | $0.96 (-1.68%) | $0.99 | $0.95 | 21,445 | $85.51 M |
| 07/10/2024 | $0.96 | $0.97 (0.81%) | $1.00 | $0.94 | 13,672 | $85.90 M |
| 07/09/2024 | $0.98 | $0.98 (0%) | $0.98 | $0.93 | 39,692 | $86.80 M |
| 07/08/2024 | $0.97 | $0.98 (0.7%) | $0.98 | $0.94 | 90,615 | $86.61 M |
| 07/05/2024 | $0.95 | $0.98 (2.74%) | $1.00 | $0.95 | 82,524 | $86.62 M |
| 07/03/2024 | $0.93 | $0.96 (2.84%) | $0.97 | $0.90 | 201,511 | $84.88 M |
| 07/02/2024 | $0.95 | $0.90 (-5.06%) | $0.95 | $0.90 | 38,288 | $79.88 M |
| 07/01/2024 | $0.88 | $0.91 (3.72%) | $0.92 | $0.88 | 21,044 | $81.01 M |
| 06/28/2024 | $0.93 | $0.90 (-2.73%) | $0.93 | $0.90 | 16,867 | $80.29 M |
| 06/27/2024 | $0.94 | $0.91 (-3.19%) | $0.94 | $0.90 | 31,426 | $80.77 M |
| 06/26/2024 | $0.88 | $0.91 (3.35%) | $0.92 | $0.88 | 25,514 | $80.72 M |
| 06/25/2024 | $0.90 | $0.88 (-2.77%) | $0.93 | $0.88 | 66,222 | $77.67 M |
| 06/24/2024 | $0.90 | $0.87 (-3.19%) | $0.92 | $0.87 | 44,047 | $77.33 M |
| 06/21/2024 | $0.90 | $0.90 (-0.06%) | $0.91 | $0.87 | 145,439 | $79.75 M |
| 06/20/2024 | $0.84 | $0.83 (-1.18%) | $0.86 | $0.83 | 88,988 | $73.67 M |
| 06/18/2024 | $0.88 | $0.85 (-3.14%) | $0.91 | $0.85 | 65,125 | $75.57 M |
| 06/17/2024 | $0.88 | $0.88 (0.05%) | $0.91 | $0.86 | 30,632 | $78.10 M |
| 06/14/2024 | $0.89 | $0.88 (-0.67%) | $0.89 | $0.86 | 13,416 | $78.46 M |
| 06/13/2024 | $0.90 | $0.89 (-1.56%) | $0.92 | $0.86 | 33,691 | $78.64 M |
| 06/12/2024 | $0.88 | $0.92 (4.86%) | $0.92 | $0.85 | 82,644 | $81.43 M |
| 06/11/2024 | $0.89 | $0.87 (-2.29%) | $0.93 | $0.87 | 30,646 | $77.39 M |
| 06/10/2024 | $0.87 | $0.92 (6.36%) | $0.94 | $0.85 | 135,741 | $81.65 M |