Stockscreener 앱 받기
0.826
4.70%
0.0371
시간 외 거래:
.82
-0.006
-0.73%
PEDEVCO Corp 주식 (PED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-03 | $0.89 | $0.8075 | $0.0825 | 181,580.0 | +4.70% |
| 2025-01-02 | $0.7899 | $0.76 | $0.0299 | 73,400.0 | +1.40% |
| 2024-12-31 | $0.795 | $0.76 | $0.035 | 42,979.0 | +0.00% |
| 2024-12-30 | $0.78 | $0.75 | $0.03 | 80,173.0 | +4.15% |
| 2024-12-27 | $0.77 | $0.7297 | $0.0403 | 93,556.0 | +3.28% |
| 2024-12-26 | $0.737 | $0.70 | $0.037 | 86,912.0 | -2.26% |
| 2024-12-24 | $0.74 | $0.72 | $0.02 | 24,668.0 | +1.36% |
| 2024-12-23 | $0.74 | $0.72 | $0.02 | 41,302.0 | -1.34% |
| 2024-12-20 | $0.74 | $0.7216 | $0.0184 | 73,099.0 | -0.12% |
| 2024-12-19 | $0.7625 | $0.7335 | $0.029 | 71,156.0 | +0.12% |
| 2024-12-18 | $0.771 | $0.74 | $0.031 | 90,655.0 | -2.70% |
| 2024-12-17 | $0.80 | $0.7422 | $0.0578 | 75,945.0 | -4.46% |
| 2024-12-16 | $0.8097 | $0.76 | $0.0497 | 47,218.0 | +2.05% |
| 2024-12-13 | $0.7805 | $0.74 | $0.0405 | 108,207.0 | +3.57% |
| 2024-12-12 | $0.8198 | $0.7401 | $0.0797 | 270,213.0 | -5.39% |
| 2024-12-11 | $0.8199 | $0.7701 | $0.0498 | 45,825.0 | +0.63% |
| 2024-12-10 | $0.8194 | $0.78 | $0.0394 | 31,074.0 | +1.28% |
| 2024-12-09 | $0.82 | $0.7401 | $0.0799 | 92,843.0 | -3.58% |
| 2024-12-06 | $0.8369 | $0.7816 | $0.0553 | 82,089.0 | +1.25% |
| 2024-12-05 | $0.849 | $0.7749 | $0.0741 | 115,714.0 | -3.03% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $0.89 | $0.76 | $0.13 | 436,560.0 | +6.17% |
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% |
1.20%
2.62%
자본화:
|
볼륨(24시간):