Stockscreener 앱 받기
0.54
3.26%
-0.0182
시간 외 거래:
.54
PEDEVCO Corp 주식 (PED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.565 | $0.54 | $0.025 | 57,964.0 | -3.26% |
| 2025-05-02 | $0.564 | $0.5401 | $0.0239 | 57,843.0 | +1.47% |
| 2025-05-01 | $0.561 | $0.5403 | $0.0207 | 18,174.0 | +0.99% |
| 2025-04-30 | $0.56 | $0.5402 | $0.0198 | 67,467.0 | -2.73% |
| 2025-04-29 | $0.5601 | $0.5339 | $0.0262 | 54,514.0 | +0.99% |
| 2025-04-28 | $0.5591 | $0.5302 | $0.0289 | 98,159.0 | +1.93% |
| 2025-04-25 | $0.545 | $0.50 | $0.045 | 102,200.0 | +0.98% |
| 2025-04-24 | $0.545 | $0.535 | $0.01 | 90,149.0 | -1.10% |
| 2025-04-23 | $0.545 | $0.53 | $0.015 | 133,909.0 | +1.32% |
| 2025-04-22 | $0.5435 | $0.5124 | $0.0311 | 22,006.0 | +3.94% |
| 2025-04-21 | $0.57 | $0.5172 | $0.0528 | 67,399.0 | -7.63% |
| 2025-04-17 | $0.56 | $0.5454 | $0.0146 | 49,082.0 | +2.66% |
| 2025-04-16 | $0.5699 | $0.5401 | $0.0298 | 36,571.0 | -0.46% |
| 2025-04-15 | $0.5799 | $0.5353 | $0.0446 | 64,439.0 | -1.28% |
| 2025-04-14 | $0.5699 | $0.5462 | $0.0237 | 69,447.0 | +3.93% |
| 2025-04-11 | $0.5479 | $0.5038 | $0.0441 | 96,376.0 | -0.19% |
| 2025-04-10 | $0.58 | $0.5229 | $0.0571 | 100,356.0 | -0.41% |
| 2025-04-09 | $0.5829 | $0.4764 | $0.1065 | 398,939.0 | +6.25% |
| 2025-04-08 | $0.5249 | $0.5051 | $0.0198 | 184,155.0 | -1.92% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.565 | $0.54 | $0.025 | 191,945.0 | -0.86% |
| 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% |
3.22%
3.31%
자본화:
|
볼륨(24시간):