Stockscreener 앱 받기
0.8899
0.75%
0.0066
시간 외 거래:
.88
-0.0099
-1.11%
PEDEVCO Corp 주식 (PED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.89 | $0.87 | $0.02 | 76,160.0 | +0.75% |
| 2024-11-20 | $0.8952 | $0.8721 | $0.0231 | 104,281.0 | -0.19% |
| 2024-11-19 | $0.90 | $0.87 | $0.03 | 151,381.0 | +2.85% |
| 2024-11-18 | $0.9072 | $0.86 | $0.0472 | 178,360.0 | -2.32% |
| 2024-11-15 | $0.9199 | $0.8615 | $0.0584 | 171,643.0 | -2.80% |
| 2024-11-14 | $0.92 | $0.89 | $0.03 | 86,174.0 | +1.06% |
| 2024-11-13 | $0.91 | $0.89 | $0.02 | 75,176.0 | -2.43% |
| 2024-11-12 | $0.9272 | $0.90 | $0.0272 | 28,631.0 | +0.12% |
| 2024-11-11 | $0.9394 | $0.90 | $0.0394 | 132,618.0 | -0.72% |
| 2024-11-08 | $0.925 | $0.8972 | $0.0278 | 100,242.0 | -0.03% |
| 2024-11-07 | $0.93 | $0.8927 | $0.0373 | 57,739.0 | +1.66% |
| 2024-11-06 | $0.93 | $0.89 | $0.04 | 99,631.0 | +1.09% |
| 2024-11-05 | $0.9135 | $0.895 | $0.0185 | 49,719.0 | -0.31% |
| 2024-11-04 | $0.9172 | $0.8954 | $0.0218 | 39,885.0 | -0.77% |
| 2024-11-01 | $0.92 | $0.895 | $0.025 | 60,583.0 | +0.01% |
| 2024-10-31 | $0.91 | $0.8812 | $0.0288 | 90,654.0 | +2.21% |
| 2024-10-30 | $0.92 | $0.8901 | $0.0299 | 28,211.0 | -1.47% |
| 2024-10-29 | $0.92 | $0.883 | $0.037 | 65,145.0 | -1.09% |
| 2024-10-28 | $0.9319 | $0.90 | $0.0319 | 72,378.0 | +0.13% |
| 2024-10-25 | $0.94 | $0.90 | $0.04 | 76,899.0 | -1.39% |
| 2024-10-24 | $0.9584 | $0.90 | $0.0584 | 138,045.0 | -3.36% |
| 2024-10-23 | $0.9799 | $0.94 | $0.0399 | 65,011.0 | -0.77% |
PEDEVCO Corp 주식 (PED) 연도별 가격 이력
이 심층 분석에서는 PEDEVCO Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PED 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 PEDEVCO Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
PEDEVCO Corp 주식 (PED) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.9394 | $0.86 | $0.0794 | 1,488,383.0 | -2.19% |
| 2024-10 | $1.04 | $0.8812 | $0.1621 | 2,488,684.0 | -3.21% |
| 2024-09 | $1.06 | $0.8249 | $0.2401 | 1,854,096.0 | +9.92% |
| 2024-08 | $0.98 | $0.8249 | $0.1551 | 1,250,648.0 | -12.73% |
| 2024-07 | $1.10 | $0.8801 | $0.2199 | 1,447,027.0 | +8.34% |
| 2024-06 | $0.97 | $0.8301 | $0.1399 | 1,025,184.0 | -5.77% |
| 2024-05 | $1.03 | $0.8801 | $0.1499 | 2,133,807.0 | +3.21% |
| 2024-04 | $1.05 | $0.7801 | $0.2699 | 3,909,565.0 | +15.96% |
| 2024-03 | $0.86 | $0.65 | $0.21 | 2,167,446.0 | +15.10% |
| 2024-02 | $0.78 | $0.6555 | $0.1245 | 1,533,215.0 | +2.33% |
| 2024-01 | $0.8195 | $0.61 | $0.2095 | 2,975,228.0 | -11.57% |
PEDEVCO Corp 주식 (PED) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.85 | $0.743 | $0.107 | 2,828,849.0 | -6.33% |
| 2023-11 | $0.93 | $0.7975 | $0.1326 | 1,288,188.0 | -8.66% |
| 2023-10 | $1.01 | $0.8801 | $0.1341 | 1,539,598.0 | -10.89% |
| 2023-09 | $1.13 | $0.9511 | $0.1789 | 2,735,906.0 | +6.20% |
| 2023-08 | $0.99 | $0.86 | $0.13 | 2,126,802.0 | +1.73% |
| 2023-07 | $0.944 | $0.8766 | $0.0674 | 1,742,155.0 | +2.16% |
| 2023-06 | $0.97 | $0.823 | $0.147 | 2,718,220.0 | +8.93% |
| 2023-05 | $0.92 | $0.83 | $0.09 | 2,320,209.0 | -6.68% |
| 2023-04 | $1.19 | $0.865 | $0.325 | 4,174,451.0 | -15.08% |
| 2023-03 | $1.08 | $0.80 | $0.28 | 4,423,379.0 | +3.92% |
| 2023-02 | $1.08 | $0.9301 | $0.1499 | 3,068,898.0 | -1.92% |
| 2023-01 | $1.15 | $1.04 | $0.11 | 4,030,632.0 | -5.45% |
PEDEVCO Corp 주식 (PED) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.20 | $1.01 | $0.185 | 4,800,597.0 | -6.78% |
| 2022-11 | $1.31 | $1.10 | $0.21 | 5,980,729.0 | -7.81% |
| 2022-10 | $1.30 | $1.04 | $0.2619 | 7,403,085.0 | +26.73% |
| 2022-09 | $1.14 | $0.9015 | $0.2385 | 6,680,652.0 | -9.82% |
| 2022-08 | $1.28 | $1.09 | $0.19 | 9,079,375.0 | -11.11% |
| 2022-07 | $1.28 | $1.06 | $0.22 | 6,809,597.0 | +9.57% |
| 2022-06 | $1.90 | $1.11 | $0.79 | 25,656,086.0 | -14.18% |
| 2022-05 | $1.46 | $1.02 | $0.44 | 19,155,159.0 | +12.61% |
| 2022-04 | $1.40 | $1.08 | $0.32 | 12,723,269.0 | -11.85% |
| 2022-03 | $2.44 | $1.19 | $1.25 | 57,933,781.0 | -4.93% |
| 2022-02 | $1.44 | $1.14 | $0.3029 | 11,310,411.0 | +22.41% |
| 2022-01 | $1.28 | $1.00 | $0.28 | 12,845,526.0 | +9.43% |
2.76%
자본화:
|
볼륨(24시간):