Stockscreener 앱 받기
0.7755
3.06%
-0.0245
시장 영업 전:
.78
0.0045
+0.58%
PEDEVCO Corp 주식 (PED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $0.7896 | $0.775 | $0.0146 | 47,688.0 | -3.06% |
| 2025-02-05 | $0.80 | $0.7792 | $0.0208 | 60,567.0 | +1.52% |
| 2025-02-04 | $0.8096 | $0.7851 | $0.0245 | 31,868.0 | +2.20% |
| 2025-02-03 | $0.8195 | $0.765 | $0.0545 | 186,797.0 | -2.38% |
| 2025-01-31 | $0.7986 | $0.7793 | $0.0194 | 87,236.0 | +0.50% |
| 2025-01-30 | $0.7999 | $0.775 | $0.0249 | 87,383.0 | +0.13% |
| 2025-01-29 | $0.7994 | $0.75 | $0.0494 | 80,108.0 | +3.82% |
| 2025-01-28 | $0.78 | $0.7455 | $0.0345 | 96,672.0 | +0.40% |
| 2025-01-27 | $0.878 | $0.72 | $0.158 | 630,400.0 | -11.41% |
| 2025-01-24 | $0.8899 | $0.842 | $0.0479 | 62,894.0 | +0.00% |
| 2025-01-23 | $0.9411 | $0.8101 | $0.131 | 409,663.0 | -6.70% |
| 2025-01-22 | $0.98 | $0.9031 | $0.0769 | 242,792.0 | -4.11% |
| 2025-01-21 | $0.9988 | $0.8957 | $0.1032 | 910,049.0 | +5.91% |
| 2025-01-17 | $0.90 | $0.893 | $0.007 | 44,461.0 | +0.38% |
| 2025-01-16 | $0.9039 | $0.892 | $0.0119 | 77,428.0 | -0.49% |
| 2025-01-15 | $0.904 | $0.877 | $0.027 | 98,058.0 | +2.39% |
| 2025-01-14 | $0.8988 | $0.8661 | $0.0327 | 52,206.0 | -2.41% |
| 2025-01-13 | $0.8988 | $0.862 | $0.0368 | 220,417.0 | +3.54% |
| 2025-01-10 | $0.87 | $0.854 | $0.016 | 120,871.0 | +0.93% |
| 2025-01-08 | $0.86 | $0.839 | $0.021 | 258,096.0 | +1.65% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $0.8195 | $0.765 | $0.0545 | 374,608.0 | -1.81% |
| 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% |
2.87%
자본화:
|
볼륨(24시간):