Stockscreener 앱 받기
0.75
1.35%
0.01
시간 외 거래:
.73
-0.02
-2.67%
PEDEVCO Corp 주식 (PED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-21 | $0.7642 | $0.7126 | $0.0516 | 49,094.0 | +1.35% |
| 2025-03-20 | $0.74 | $0.707 | $0.033 | 8,312.0 | +1.51% |
| 2025-03-19 | $0.7323 | $0.70 | $0.0323 | 46,476.0 | +3.33% |
| 2025-03-18 | $0.77 | $0.6901 | $0.0799 | 94,556.0 | -3.59% |
| 2025-03-17 | $0.78 | $0.7051 | $0.0749 | 54,269.0 | -0.03% |
| 2025-03-14 | $0.795 | $0.7076 | $0.0874 | 101,783.0 | +3.83% |
| 2025-03-13 | $0.72 | $0.7001 | $0.0199 | 24,339.0 | -0.70% |
| 2025-03-12 | $0.7199 | $0.695 | $0.0249 | 7,208.0 | +0.13% |
| 2025-03-11 | $0.7169 | $0.6902 | $0.0267 | 32,896.0 | +0.94% |
| 2025-03-10 | $0.7169 | $0.6911 | $0.0258 | 27,571.0 | +0.21% |
| 2025-03-07 | $0.71 | $0.6975 | $0.0125 | 29,938.0 | -0.57% |
| 2025-03-06 | $0.7149 | $0.70 | $0.0149 | 39,469.0 | -2.07% |
| 2025-03-05 | $0.7308 | $0.70 | $0.0308 | 36,223.0 | +2.59% |
| 2025-03-04 | $0.74 | $0.7017 | $0.0383 | 4,219.0 | -2.68% |
| 2025-03-03 | $0.7545 | $0.721 | $0.0335 | 213,171.0 | -5.13% |
| 2025-02-28 | $0.7771 | $0.7301 | $0.047 | 39,046.0 | -2.94% |
| 2025-02-27 | $0.799 | $0.725 | $0.074 | 92,739.0 | +5.81% |
| 2025-02-26 | $0.7603 | $0.7202 | $0.0401 | 64,853.0 | +0.41% |
| 2025-02-25 | $0.7426 | $0.7251 | $0.0175 | 69,526.0 | -0.45% |
| 2025-02-24 | $0.78 | $0.735 | $0.045 | 96,027.0 | -2.60% |
| 2025-02-21 | $0.80 | $0.74 | $0.06 | 156,727.0 | -4.99% |
| 2025-02-20 | $0.8247 | $0.78 | $0.0447 | 86,323.0 | +1.28% |
| 2025-02-19 | $0.80 | $0.7702 | $0.0298 | 47,621.0 | +0.01% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $0.795 | $0.6901 | $0.1049 | 818,618.0 | -1.32% |
| 2025-02 | $0.8337 | $0.72 | $0.1137 | 1,872,255.0 | -3.77% |
| 2025-01 | $0.9988 | $0.72 | $0.2788 | 3,937,280.0 | +1.52% |
PEDEVCO Corp 주식 (PED) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.86 | $0.70 | $0.16 | 1,667,466.0 | -7.02% |
| 2024-11 | $0.9394 | $0.8212 | $0.1182 | 1,758,094.0 | -8.03% |
| 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% |
1.58%
자본화:
|
볼륨(24시간):