Stockscreener 앱 받기
0.9683
1.90%
-0.0188
시간 외 거래:
.96
-0.0083
-0.86%
PEDEVCO Corp 주식 (PED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $1.02 | $0.9578 | $0.0622 | 56,934.0 | -1.90% |
| 2024-05-10 | $0.99 | $0.9656 | $0.0244 | 27,074.0 | +0.30% |
| 2024-05-09 | $0.9997 | $0.961 | $0.0387 | 29,562.0 | -1.59% |
| 2024-05-08 | $1.03 | $0.9802 | $0.0498 | 112,460.0 | +1.63% |
| 2024-05-07 | $1.03 | $0.9675 | $0.0625 | 176,468.0 | +1.28% |
| 2024-05-06 | $0.99 | $0.96 | $0.03 | 36,193.0 | +0.55% |
| 2024-05-03 | $0.98 | $0.955 | $0.025 | 41,997.0 | -1.40% |
| 2024-05-02 | $0.98 | $0.94 | $0.04 | 121,944.0 | +4.43% |
| 2024-05-01 | $0.98 | $0.9325 | $0.0475 | 126,854.0 | +0.89% |
| 2024-04-30 | $1.00 | $0.93 | $0.07 | 50,056.0 | -6.00% |
| 2024-04-29 | $0.9948 | $0.9501 | $0.0447 | 29,848.0 | +2.01% |
| 2024-04-26 | $0.983 | $0.9406 | $0.0424 | 46,557.0 | -0.48% |
| 2024-04-25 | $1.00 | $0.94 | $0.06 | 72,578.0 | +0.49% |
| 2024-04-24 | $1.02 | $0.93 | $0.09 | 276,678.0 | +4.28% |
| 2024-04-23 | $0.9495 | $0.916 | $0.0335 | 171,792.0 | -2.04% |
| 2024-04-22 | $1.05 | $0.9288 | $0.1212 | 196,205.0 | -7.82% |
| 2024-04-19 | $1.04 | $0.935 | $0.1048 | 386,818.0 | +10.75% |
| 2024-04-18 | $0.9316 | $0.87 | $0.0616 | 99,407.0 | +5.08% |
| 2024-04-17 | $0.89 | $0.8267 | $0.0633 | 139,191.0 | +5.36% |
| 2024-04-16 | $0.87 | $0.84 | $0.03 | 85,289.0 | +0.00% |
| 2024-04-15 | $0.9189 | $0.84 | $0.0789 | 515,957.0 | -5.10% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $1.03 | $0.9325 | $0.0975 | 786,420.0 | +4.11% |
| 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% |
2.21%
0.39%
자본화:
|
볼륨(24시간):