NYSE American - Nasdaq Real Time Price USD

PEDEVCO Corp. (PED)

0.9301 -0.0194 (-2.04%)
At close: April 23 at 3:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.9210 0.9500 0.9160 0.9300 0.9300 171,800
Apr 22, 2024 1.0000 1.0500 0.9290 0.9500 0.9500 200,800
Apr 19, 2024 0.9500 1.0400 0.9350 1.0300 1.0300 386,400
Apr 18, 2024 0.9100 0.9320 0.8700 0.9300 0.9300 100,800
Apr 17, 2024 0.8500 0.8900 0.8270 0.8850 0.8850 157,900
Apr 16, 2024 0.8500 0.8700 0.8400 0.8400 0.8400 85,300
Apr 15, 2024 0.9190 0.9190 0.8400 0.8400 0.8400 516,500
Apr 12, 2024 0.8010 0.9500 0.8000 0.8850 0.8850 962,300
Apr 11, 2024 0.8000 0.8200 0.7910 0.7950 0.7950 24,000
Apr 10, 2024 0.8050 0.8300 0.8000 0.8010 0.8010 29,100
Apr 9, 2024 0.7920 0.8360 0.7920 0.8050 0.8050 58,500
Apr 8, 2024 0.8030 0.8410 0.7910 0.8000 0.8000 86,700
Apr 5, 2024 0.8200 0.8400 0.7910 0.8170 0.8170 107,300
Apr 4, 2024 0.8310 0.8310 0.7800 0.8100 0.8100 149,800
Apr 3, 2024 0.8520 0.8600 0.8300 0.8380 0.8380 34,600
Apr 2, 2024 0.8500 0.8600 0.8200 0.8490 0.8490 229,700
Apr 1, 2024 0.8280 0.8500 0.7800 0.8370 0.8370 160,300
Mar 28, 2024 0.7840 0.8250 0.7800 0.8020 0.8020 67,600
Mar 27, 2024 0.7600 0.8150 0.7600 0.8010 0.8010 109,200
Mar 26, 2024 0.7840 0.8110 0.7600 0.7600 0.7600 54,600
Mar 25, 2024 0.8030 0.8500 0.7200 0.7600 0.7600 277,000
Mar 22, 2024 0.8000 0.8300 0.8000 0.8290 0.8290 47,600
Mar 21, 2024 0.8200 0.8360 0.8150 0.8150 0.8150 73,900
Mar 20, 2024 0.8500 0.8600 0.8100 0.8100 0.8100 160,500
Mar 19, 2024 0.8100 0.8600 0.8100 0.8600 0.8600 328,500
Mar 18, 2024 0.7800 0.8230 0.7610 0.8230 0.8230 163,100
Mar 15, 2024 0.7700 0.7900 0.7700 0.7880 0.7880 47,400
Mar 14, 2024 0.7330 0.7900 0.7300 0.7900 0.7900 152,900
Mar 13, 2024 0.7050 0.7470 0.6950 0.7470 0.7470 181,400
Mar 12, 2024 0.7050 0.7160 0.6940 0.6940 0.6940 29,900
Mar 11, 2024 0.6940 0.7080 0.6940 0.7000 0.7000 31,500
Mar 8, 2024 0.6820 0.7050 0.6820 0.6940 0.6940 61,700
Mar 7, 2024 0.6900 0.7100 0.6800 0.6900 0.6900 94,600
Mar 6, 2024 0.7300 0.7300 0.6800 0.6900 0.6900 62,600
Mar 5, 2024 0.7060 0.7260 0.6500 0.7240 0.7240 139,000
Mar 4, 2024 0.7300 0.7300 0.7020 0.7190 0.7190 115,000
Mar 1, 2024 0.7200 0.7350 0.7100 0.7200 0.7200 26,400
Feb 29, 2024 0.7200 0.7420 0.6560 0.6970 0.6970 109,800
Feb 28, 2024 0.7600 0.7600 0.7120 0.7240 0.7240 63,000
Feb 27, 2024 0.7200 0.7300 0.6990 0.7250 0.7250 85,500
Feb 26, 2024 0.7390 0.7400 0.7200 0.7240 0.7240 28,300
Feb 23, 2024 0.7230 0.7300 0.7110 0.7300 0.7300 114,400
Feb 22, 2024 0.7700 0.7800 0.7200 0.7200 0.7200 78,400
Feb 21, 2024 0.7500 0.7640 0.7300 0.7640 0.7640 41,000
Feb 20, 2024 0.7500 0.7500 0.7400 0.7440 0.7440 25,900
Feb 16, 2024 0.7400 0.7490 0.7300 0.7300 0.7300 32,000
Feb 15, 2024 0.7090 0.7400 0.7090 0.7260 0.7260 26,400
Feb 14, 2024 0.7190 0.7400 0.6900 0.7400 0.7400 188,300
Feb 13, 2024 0.7200 0.7350 0.6950 0.6950 0.6950 25,900
Feb 12, 2024 0.7420 0.7460 0.7180 0.7180 0.7180 52,400
Feb 9, 2024 0.7500 0.7500 0.7240 0.7370 0.7370 139,800
Feb 8, 2024 0.6910 0.7350 0.6910 0.7030 0.7030 61,100
Feb 7, 2024 0.7330 0.7400 0.7040 0.7150 0.7150 54,000
Feb 6, 2024 0.6700 0.7400 0.6700 0.7300 0.7300 240,800
Feb 5, 2024 0.7000 0.7100 0.6640 0.6840 0.6840 48,200
Feb 2, 2024 0.6870 0.7000 0.6700 0.6900 0.6900 38,600
Feb 1, 2024 0.7140 0.7150 0.6800 0.6870 0.6870 83,300
Jan 31, 2024 0.6950 0.7170 0.6750 0.6810 0.6810 208,200
Jan 30, 2024 0.6710 0.7190 0.6700 0.6900 0.6900 63,400
Jan 29, 2024 0.6700 0.6800 0.6500 0.6710 0.6710 35,100
Jan 26, 2024 0.6200 0.6680 0.6100 0.6680 0.6680 182,400
Jan 25, 2024 0.6700 0.6750 0.6110 0.6220 0.6220 355,300
Jan 24, 2024 0.6500 0.6990 0.6290 0.6730 0.6730 166,300
Jan 23, 2024 0.6650 0.6650 0.6290 0.6400 0.6400 292,600
Jan 22, 2024 0.6650 0.6650 0.6410 0.6650 0.6650 91,400
Jan 19, 2024 0.6900 0.7040 0.6360 0.6670 0.6670 655,500
Jan 18, 2024 0.7040 0.7100 0.6850 0.6960 0.6960 114,000
Jan 17, 2024 0.7020 0.7200 0.6900 0.7040 0.7040 76,400
Jan 16, 2024 0.7310 0.7500 0.7010 0.7240 0.7240 50,400
Jan 12, 2024 0.7600 0.7600 0.7100 0.7180 0.7180 97,800
Jan 11, 2024 0.7500 0.7560 0.7290 0.7450 0.7450 76,400
Jan 10, 2024 0.8000 0.8000 0.7430 0.7510 0.7510 101,100
Jan 9, 2024 0.7980 0.8000 0.7560 0.7680 0.7680 47,900
Jan 8, 2024 0.8190 0.8190 0.7680 0.7750 0.7750 88,700
Jan 5, 2024 0.8090 0.8200 0.7870 0.8100 0.8100 125,100
Jan 4, 2024 0.8100 0.8100 0.7700 0.7990 0.7990 58,200
Jan 3, 2024 0.7900 0.8070 0.7900 0.8070 0.8070 19,500
Jan 2, 2024 0.8010 0.8050 0.7800 0.7800 0.7800 86,600
Dec 29, 2023 0.7900 0.8200 0.7690 0.7700 0.7700 397,900
Dec 28, 2023 0.8100 0.8200 0.7900 0.7960 0.7960 78,100
Dec 27, 2023 0.8300 0.8380 0.8150 0.8200 0.8200 129,100
Dec 26, 2023 0.8390 0.8390 0.8020 0.8250 0.8250 348,800
Dec 22, 2023 0.8200 0.8390 0.8200 0.8390 0.8390 31,600
Dec 21, 2023 0.8500 0.8500 0.8000 0.8200 0.8200 107,300
Dec 20, 2023 0.8110 0.8290 0.8100 0.8280 0.8280 63,400
Dec 19, 2023 0.7770 0.8170 0.7770 0.8110 0.8110 119,000
Dec 18, 2023 0.7900 0.8300 0.7820 0.7830 0.7830 105,100
Dec 15, 2023 0.8100 0.8400 0.7800 0.7820 0.7820 259,300
Dec 14, 2023 0.7760 0.8280 0.7760 0.8120 0.8120 65,200
Dec 13, 2023 0.8230 0.8290 0.7800 0.8050 0.8050 27,200
Dec 12, 2023 0.7600 0.8350 0.7430 0.8180 0.8180 333,200
Dec 11, 2023 0.7920 0.8100 0.7610 0.7610 0.7610 63,400
Dec 8, 2023 0.7910 0.8300 0.7700 0.7890 0.7890 135,800
Dec 7, 2023 0.8300 0.8300 0.7700 0.7880 0.7880 385,900
Dec 6, 2023 0.8310 0.8450 0.8200 0.8270 0.8270 34,500
Dec 5, 2023 0.8310 0.8400 0.8200 0.8300 0.8300 46,600
Dec 4, 2023 0.8330 0.8330 0.8200 0.8300 0.8300 79,100
Dec 1, 2023 0.8300 0.8500 0.8270 0.8310 0.8310 27,800
Nov 30, 2023 0.8250 0.8420 0.8220 0.8220 0.8220 73,800
Nov 29, 2023 0.8260 0.8760 0.8100 0.8200 0.8200 83,400
Nov 28, 2023 0.8510 0.8690 0.8200 0.8260 0.8260 84,500
Nov 27, 2023 0.8760 0.8760 0.8400 0.8400 0.8400 88,100
Nov 24, 2023 0.8500 0.8800 0.8500 0.8800 0.8800 15,100
Nov 22, 2023 0.8600 0.8700 0.8520 0.8590 0.8590 41,000
Nov 21, 2023 0.8700 0.8700 0.8520 0.8600 0.8600 30,100
Nov 20, 2023 0.8740 0.8760 0.8500 0.8630 0.8630 39,500
Nov 17, 2023 0.8610 0.8700 0.8610 0.8700 0.8700 29,400
Nov 16, 2023 0.8800 0.8800 0.8550 0.8630 0.8630 167,400
Nov 15, 2023 0.8610 0.8650 0.8500 0.8510 0.8510 50,800
Nov 14, 2023 0.8480 0.8700 0.8480 0.8530 0.8530 52,200
Nov 13, 2023 0.8410 0.8600 0.8340 0.8600 0.8600 66,300
Nov 10, 2023 0.8700 0.8700 0.7970 0.8500 0.8500 105,000
Nov 9, 2023 0.8560 0.8800 0.8550 0.8550 0.8550 28,200
Nov 8, 2023 0.8700 0.8800 0.8450 0.8650 0.8650 105,600
Nov 7, 2023 0.8900 0.8940 0.8700 0.8750 0.8750 33,500
Nov 6, 2023 0.8900 0.9030 0.8810 0.8900 0.8900 27,200
Nov 3, 2023 0.9050 0.9300 0.8900 0.8950 0.8950 42,700
Nov 2, 2023 0.9150 0.9150 0.8750 0.9000 0.9000 109,800
Nov 1, 2023 0.9000 0.9300 0.9000 0.9050 0.9050 16,100
Oct 31, 2023 0.9150 0.9220 0.8800 0.9000 0.9000 52,200
Oct 30, 2023 0.9300 0.9310 0.9170 0.9220 0.9220 45,900
Oct 27, 2023 0.9100 0.9480 0.9100 0.9300 0.9300 48,300
Oct 26, 2023 0.9350 0.9350 0.9100 0.9250 0.9250 31,500
Oct 25, 2023 0.9600 0.9600 0.9200 0.9200 0.9200 76,300
Oct 24, 2023 0.9400 0.9600 0.9300 0.9450 0.9450 86,700
Oct 23, 2023 0.9650 0.9650 0.9400 0.9400 0.9400 49,900
Oct 20, 2023 0.9900 0.9900 0.9590 0.9590 0.9590 29,400
Oct 19, 2023 0.9600 0.9900 0.9600 0.9800 0.9800 45,800
Oct 18, 2023 0.9600 0.9980 0.9600 0.9810 0.9810 88,200
Oct 17, 2023 0.9720 0.9850 0.9680 0.9680 0.9680 34,300
Oct 16, 2023 0.9930 0.9930 0.9750 0.9770 0.9770 35,400
Oct 13, 2023 0.9600 0.9850 0.9600 0.9790 0.9790 43,100
Oct 12, 2023 0.9700 0.9760 0.9500 0.9500 0.9500 45,200
Oct 11, 2023 0.9880 1.0000 0.9700 0.9750 0.9750 43,500
Oct 10, 2023 0.9780 1.0100 0.9700 0.9860 0.9860 75,300
Oct 9, 2023 0.9800 1.0000 0.9660 0.9850 0.9850 96,700
Oct 6, 2023 0.9700 0.9700 0.9300 0.9600 0.9600 213,800
Oct 5, 2023 0.9500 0.9800 0.9500 0.9710 0.9710 207,600
Oct 4, 2023 0.9500 0.9800 0.9500 0.9510 0.9510 95,700
Oct 3, 2023 0.9800 1.0000 0.9610 1.0000 1.0000 62,100
Oct 2, 2023 1.0100 1.0140 0.9700 0.9900 0.9900 46,700
Sep 29, 2023 0.9900 1.0300 0.9900 1.0100 1.0100 80,000
Sep 28, 2023 1.0100 1.0300 0.9900 1.0000 1.0000 72,500
Sep 27, 2023 0.9940 1.0200 0.9940 1.0000 1.0000 67,200
Sep 26, 2023 1.0100 1.0100 0.9900 0.9970 0.9970 47,400
Sep 25, 2023 0.9890 1.0200 0.9820 1.0100 1.0100 54,600
Sep 22, 2023 0.9900 1.0200 0.9730 0.9800 0.9800 98,200
Sep 21, 2023 1.0100 1.0100 0.9750 0.9880 0.9880 96,100
Sep 20, 2023 1.0000 1.0300 1.0000 1.0150 1.0150 83,300
Sep 19, 2023 1.0700 1.0800 0.9700 1.0200 1.0200 251,400
Sep 18, 2023 1.0900 1.0900 1.0300 1.0800 1.0800 181,900
Sep 15, 2023 1.0900 1.1300 1.0700 1.0800 1.0800 150,900
Sep 14, 2023 1.0500 1.0900 1.0500 1.0900 1.0900 140,000
Sep 13, 2023 1.0800 1.1000 1.0500 1.0600 1.0600 362,900
Sep 12, 2023 1.0000 1.0500 1.0000 1.0200 1.0200 200,000
Sep 11, 2023 1.0700 1.0700 1.0000 1.0000 1.0000 118,400
Sep 8, 2023 1.0000 1.0700 0.9800 1.0700 1.0700 186,600
Sep 7, 2023 1.0200 1.0200 1.0030 1.0100 1.0100 40,000
Sep 6, 2023 1.0100 1.0200 1.0030 1.0200 1.0200 57,500
Sep 5, 2023 1.0200 1.0550 0.9870 1.0100 1.0100 221,000
Sep 1, 2023 0.9600 1.0000 0.9510 0.9900 0.9900 251,900
Aug 31, 2023 0.9600 0.9600 0.9500 0.9510 0.9510 39,100
Aug 30, 2023 0.9510 0.9530 0.9500 0.9510 0.9510 37,900
Aug 29, 2023 0.9500 0.9560 0.9500 0.9540 0.9540 56,300
Aug 28, 2023 0.9590 0.9590 0.9500 0.9560 0.9560 20,500
Aug 25, 2023 0.9600 0.9600 0.9500 0.9570 0.9570 34,400
Aug 24, 2023 0.9520 0.9700 0.9370 0.9520 0.9520 66,500
Aug 23, 2023 0.9500 0.9510 0.9500 0.9510 0.9510 189,600
Aug 22, 2023 0.9600 0.9600 0.9500 0.9500 0.9500 61,500
Aug 21, 2023 0.9500 0.9540 0.9480 0.9480 0.9480 347,400
Aug 18, 2023 0.8810 0.8900 0.8800 0.8820 0.8820 26,500
Aug 17, 2023 0.8700 0.9000 0.8700 0.8850 0.8850 54,300
Aug 16, 2023 0.8950 0.8950 0.8600 0.8710 0.8710 118,200
Aug 15, 2023 0.9500 0.9500 0.8700 0.8900 0.8900 164,700
Aug 14, 2023 0.9600 0.9600 0.9400 0.9420 0.9420 42,200
Aug 11, 2023 0.9100 0.9900 0.9000 0.9900 0.9900 288,400
Aug 10, 2023 0.9150 0.9200 0.9020 0.9200 0.9200 73,700
Aug 9, 2023 0.9200 0.9200 0.8950 0.9000 0.9000 111,600
Aug 8, 2023 0.8800 0.9140 0.8800 0.9040 0.9040 37,200
Aug 7, 2023 0.8980 0.9100 0.8900 0.8970 0.8970 58,700
Aug 4, 2023 0.9000 0.9200 0.8900 0.9000 0.9000 53,600
Aug 3, 2023 0.9100 0.9300 0.8900 0.9030 0.9030 97,600
Aug 2, 2023 0.9490 0.9490 0.9000 0.9180 0.9180 125,500
Aug 1, 2023 0.9250 0.9500 0.9220 0.9400 0.9400 37,500
Jul 31, 2023 0.9200 0.9440 0.9200 0.9350 0.9350 113,600
Jul 28, 2023 0.8930 0.9190 0.8810 0.9190 0.9190 93,500
Jul 27, 2023 0.8910 0.9060 0.8910 0.9060 0.9060 46,500
Jul 26, 2023 0.9100 0.9200 0.8910 0.9060 0.9060 42,300
Jul 25, 2023 0.9200 0.9220 0.9000 0.9110 0.9110 86,500
Jul 24, 2023 0.8890 0.9200 0.8890 0.9140 0.9140 95,000
Jul 21, 2023 0.8880 0.9170 0.8850 0.8890 0.8890 105,100
Jul 20, 2023 0.8910 0.9050 0.8840 0.8880 0.8880 51,200
Jul 19, 2023 0.9000 0.9200 0.8770 0.8890 0.8890 71,900
Jul 18, 2023 0.8900 0.9200 0.8780 0.9000 0.9000 148,000
Jul 17, 2023 0.9060 0.9300 0.8800 0.9000 0.9000 174,100
Jul 14, 2023 0.9200 0.9350 0.9100 0.9200 0.9200 61,400
Jul 13, 2023 0.9200 0.9350 0.9100 0.9300 0.9300 121,600
Jul 12, 2023 0.9250 0.9290 0.9050 0.9170 0.9170 127,300
Jul 11, 2023 0.9290 0.9290 0.9050 0.9140 0.9140 69,900
Jul 10, 2023 0.9400 0.9400 0.9100 0.9190 0.9190 39,500
Jul 7, 2023 0.9300 0.9350 0.9050 0.9300 0.9300 59,300
Jul 6, 2023 0.9240 0.9350 0.9020 0.9160 0.9160 75,800
Jul 5, 2023 0.9110 0.9240 0.9000 0.9210 0.9210 83,700
Jul 3, 2023 0.9000 0.9290 0.9000 0.9110 0.9110 88,200
Jun 30, 2023 0.9200 0.9200 0.9000 0.9150 0.9150 39,700
Jun 29, 2023 0.9000 0.9200 0.9000 0.9180 0.9180 76,000
Jun 28, 2023 0.9000 0.9200 0.9000 0.9000 0.9000 42,200
Jun 27, 2023 0.9000 0.9400 0.9000 0.9100 0.9100 34,200
Jun 26, 2023 0.9200 0.9300 0.8910 0.9090 0.9090 69,600
Jun 23, 2023 0.9010 0.9400 0.8900 0.8910 0.8910 190,400
Jun 22, 2023 0.9110 0.9470 0.9050 0.9270 0.9270 88,200
Jun 21, 2023 0.9300 0.9500 0.9060 0.9080 0.9080 252,300
Jun 20, 2023 0.9600 0.9700 0.8900 0.8950 0.8950 240,500
Jun 16, 2023 0.9000 0.9500 0.8800 0.9500 0.9500 264,100
Jun 15, 2023 0.8680 0.9300 0.8450 0.8900 0.8900 379,500
Jun 14, 2023 0.8680 0.8680 0.8400 0.8400 0.8400 50,800
Jun 13, 2023 0.8400 0.8690 0.8250 0.8580 0.8580 60,800
Jun 12, 2023 0.8500 0.8600 0.8230 0.8400 0.8400 106,200
Jun 9, 2023 0.8570 0.8630 0.8400 0.8480 0.8480 79,000
Jun 8, 2023 0.8680 0.8900 0.8530 0.8570 0.8570 62,900
Jun 7, 2023 0.9000 0.9000 0.8500 0.8700 0.8700 178,500
Jun 6, 2023 0.8850 0.9000 0.8710 0.8900 0.8900 179,500
Jun 5, 2023 0.8790 0.8950 0.8720 0.8810 0.8810 63,800
Jun 2, 2023 0.8600 0.8800 0.8550 0.8700 0.8700 69,800
Jun 1, 2023 0.8600 0.8710 0.8300 0.8600 0.8600 188,900
May 31, 2023 0.8340 0.8700 0.8340 0.8400 0.8400 176,600
May 30, 2023 0.8510 0.8650 0.8300 0.8400 0.8400 192,400
May 26, 2023 0.8560 0.8700 0.8420 0.8540 0.8540 81,000
May 25, 2023 0.8700 0.8800 0.8410 0.8510 0.8510 143,200
May 24, 2023 0.8800 0.9000 0.8600 0.8760 0.8760 80,200
May 23, 2023 0.8800 0.9200 0.8800 0.8900 0.8900 139,700
May 22, 2023 0.9100 0.9200 0.8900 0.8960 0.8960 175,500
May 19, 2023 0.8600 0.8900 0.8600 0.8800 0.8800 98,500
May 18, 2023 0.8800 0.8900 0.8510 0.8560 0.8560 108,700
May 17, 2023 0.9100 0.9100 0.8400 0.8700 0.8700 197,800
May 16, 2023 0.9100 0.9100 0.8700 0.8700 0.8700 85,700
May 15, 2023 0.8700 0.9100 0.8700 0.9100 0.9100 56,600
May 12, 2023 0.9000 0.9000 0.8700 0.8800 0.8800 70,700
May 11, 2023 0.8500 0.8790 0.8400 0.8550 0.8550 115,100
May 10, 2023 0.8700 0.8900 0.8600 0.8600 0.8600 84,900
May 9, 2023 0.8720 0.8870 0.8550 0.8800 0.8800 77,500
May 8, 2023 0.8920 0.9000 0.8700 0.8720 0.8720 153,600
May 5, 2023 0.8800 0.9000 0.8670 0.9000 0.9000 81,800
May 4, 2023 0.8830 0.8900 0.8600 0.8730 0.8730 117,100
May 3, 2023 0.8660 0.9000 0.8660 0.8730 0.8730 29,800
May 2, 2023 0.8900 0.9000 0.8600 0.8700 0.8700 96,600
May 1, 2023 0.8900 0.9150 0.8900 0.9000 0.9000 46,600
Apr 28, 2023 0.8800 0.9190 0.8800 0.9000 0.9000 77,600
Apr 27, 2023 0.8800 0.9150 0.8650 0.8870 0.8870 181,700
Apr 26, 2023 0.8900 0.9030 0.8800 0.9030 0.9030 59,800
Apr 25, 2023 0.9110 0.9300 0.8800 0.8900 0.8900 151,100
Apr 24, 2023 0.9300 0.9620 0.9000 0.9130 0.9130 97,000

Related Tickers

EPM Evolution Petroleum Corporation
5.71
-0.52%
 
HUSA Houston American Energy Corp.
1.6400
-5.75%
 
REI Ring Energy, Inc.
2.0200
-0.98%
 
INDO Indonesia Energy Corporation Limited
4.2400
+1.19%
 
TPET Trio Petroleum Corp.
0.3601
-4.51%
 
CEI Camber Energy, Inc.
0.1760
+2.39%
 
HMENF Hemisphere Energy Corporation
1.2600
0.00%
 
BRN Barnwell Industries, Inc.
2.8000
-4.11%
 
PHX PHX Minerals Inc.
3.3300
-0.60%
 
USEG U.S. Energy Corp.
1.2200
-1.61%