Stockscreener 앱 받기
0.6075
2.00%
-0.0124
시간 외 거래:
.62
0.0125
+2.06%
PEDEVCO Corp 주식 (PED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-07 | $0.617 | $0.59 | $0.027 | 52,608.0 | +0.73% |
| 2025-08-06 | $0.6201 | $0.6005 | $0.0196 | 28,353.0 | -2.32% |
| 2025-08-05 | $0.62 | $0.5905 | $0.0295 | 78,009.0 | +1.64% |
| 2025-08-04 | $0.6699 | $0.6086 | $0.0613 | 81,363.0 | -2.13% |
| 2025-08-01 | $0.6501 | $0.61 | $0.0401 | 233,838.0 | -4.12% |
| 2025-07-31 | $0.6757 | $0.65 | $0.0257 | 57,776.0 | -2.39% |
| 2025-07-30 | $0.6811 | $0.6564 | $0.0247 | 130,078.0 | +0.89% |
| 2025-07-29 | $0.69 | $0.64 | $0.05 | 128,843.0 | -0.51% |
| 2025-07-28 | $0.6845 | $0.63 | $0.0545 | 431,018.0 | +5.33% |
| 2025-07-25 | $0.635 | $0.62 | $0.015 | 46,188.0 | +0.86% |
| 2025-07-24 | $0.64 | $0.62 | $0.02 | 199,445.0 | -0.87% |
| 2025-07-23 | $0.63 | $0.625 | $0.005 | 4,677.0 | +0.80% |
| 2025-07-22 | $0.6543 | $0.62 | $0.0343 | 254,112.0 | -2.33% |
| 2025-07-21 | $0.641 | $0.6275 | $0.0135 | 89,204.0 | -0.17% |
| 2025-07-18 | $0.66 | $0.635 | $0.025 | 72,346.0 | -2.67% |
| 2025-07-17 | $0.6586 | $0.6205 | $0.0381 | 146,465.0 | +4.79% |
| 2025-07-16 | $0.65 | $0.62 | $0.03 | 47,525.0 | +0.88% |
| 2025-07-15 | $0.64 | $0.62 | $0.02 | 84,450.0 | -1.42% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.6699 | $0.59 | $0.0799 | 635,984.0 | -6.55% |
| 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% |
0.84%
1.03%
자본화:
|
볼륨(24시간):