Stockscreener 앱 받기
0.615
0.81%
-0.005
시간 외 거래:
.61
-0.005
-0.81%
PEDEVCO Corp 주식 (PED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $0.6229 | $0.60 | $0.0229 | 34,694.0 | -0.81% |
| 2025-09-04 | $0.625 | $0.6006 | $0.0244 | 15,728.0 | -0.80% |
| 2025-09-03 | $0.628 | $0.6001 | $0.0279 | 143,469.0 | +1.49% |
| 2025-09-02 | $0.6199 | $0.6003 | $0.0196 | 65,808.0 | +1.28% |
| 2025-08-29 | $0.6561 | $0.596 | $0.0601 | 460,149.0 | +4.83% |
| 2025-08-28 | $0.5892 | $0.5792 | $0.010 | 169,693.0 | -2.04% |
| 2025-08-27 | $0.605 | $0.5921 | $0.0129 | 94,900.0 | -2.13% |
| 2025-08-26 | $0.6099 | $0.587 | $0.0229 | 178,116.0 | +4.36% |
| 2025-08-25 | $0.5999 | $0.575 | $0.0249 | 87,078.0 | -0.05% |
| 2025-08-22 | $0.59 | $0.571 | $0.019 | 186,127.0 | -1.50% |
| 2025-08-21 | $0.5915 | $0.5855 | $0.006 | 37,474.0 | -0.87% |
| 2025-08-20 | $0.60 | $0.58 | $0.02 | 104,838.0 | +2.40% |
| 2025-08-19 | $0.59 | $0.58 | $0.01 | 128,692.0 | -1.26% |
| 2025-08-18 | $0.5992 | $0.564 | $0.0352 | 116,475.0 | -1.95% |
| 2025-08-15 | $0.63 | $0.5913 | $0.0387 | 106,717.0 | -3.35% |
| 2025-08-14 | $0.6248 | $0.6175 | $0.0073 | 96,612.0 | +0.24% |
| 2025-08-13 | $0.62 | $0.615 | $0.005 | 54,087.0 | -0.24% |
| 2025-08-12 | $0.6247 | $0.61 | $0.0147 | 99,842.0 | +2.06% |
| 2025-08-11 | $0.6309 | $0.6071 | $0.0238 | 55,087.0 | -2.00% |
| 2025-08-08 | $0.63 | $0.61 | $0.02 | 51,639.0 | +1.62% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $0.628 | $0.60 | $0.028 | 294,393.0 | +1.15% |
| 2025-08 | $0.6699 | $0.564 | $0.1059 | 2,501,697.0 | -6.48% |
| 2025-07 | $0.69 | $0.575 | $0.115 | 2,614,143.0 | -0.64% |
| 2025-06 | $0.8199 | $0.6303 | $0.1896 | 11,092,593.0 | +2.07% |
| 2025-05 | $0.689 | $0.5059 | $0.1831 | 2,047,800.0 | +17.68% |
| 2025-04 | $0.7337 | $0.4701 | $0.2636 | 3,534,511.0 | -22.19% |
| 2025-03 | $0.795 | $0.6901 | $0.1049 | 1,020,514.0 | -7.89% |
| 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% |
4.28%
자본화:
|
볼륨(24시간):