Historical Data for Pedevco Corp. (PED)

$ 0.82   -0.003 (-0.36%) Volume: 39.51k 8:00 PM EDT Jul 10, 2020
After Hours:  $ 0.83   0.01 (+1.22%) Volume: 345 4:14 PM EDT Jul 10, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 0.8641 0.8641 0.78 0.82 39.51k -0.003 -0.36% 0.82 31.6k 137
07/09/20 0.89 0.89 0.821 0.823 8.15k -0.056 -6.37% 0.823 6.82k 95
07/08/20 0.9077 0.9077 0.825 0.879 16.05k 0.0145 1.68% 0.879 13.57k 88
07/07/20 0.88 0.9102 0.82 0.8645 18.2k -0.0188 -2.13% 0.8645 15.6k 96
07/06/20 0.79 1.00 0.78 0.8833 208.42k 0.0933 11.81% 0.8833 188.35k 433
07/02/20 0.80 0.848 0.79 0.79 40.09k -0.0131 -1.63% 0.79 32.05k 92
07/01/20 0.79 0.8498 0.7823 0.8031 35.26k -0.0069 -0.85% 0.8031 29.02k 114
06/30/20 0.80 0.868 0.75201 0.81 31.64k -0.0101 -1.23% 0.81 25.53k 123
06/29/20 0.78 0.885 0.78 0.8201 114.96k 0.1001 13.90% 0.8201 96.44k 320
06/26/20 0.77 0.8419 0.72 0.72 125.32k -0.08 -10.00% 0.72 92.87k 569
06/25/20 0.82 0.838 0.7933 0.80 19.28k -0.0317 -3.81% 0.80 15.63k 118
06/24/20 0.85 0.87 0.81 0.8317 32.78k -0.011 -1.31% 0.8317 27.26k 139
06/23/20 0.8452 0.888 0.8427 0.8427 13.03k -0.0043 -0.51% 0.8427 11.05k 112
06/22/20 0.8553 0.91 0.8314 0.847 47.38k -0.0269 -3.08% 0.847 41.4k 139
06/19/20 0.8501 0.8739 0.821 0.8739 32.74k 0.0339 4.04% 0.8739 28.14k 142
06/18/20 0.9034 0.9034 0.81 0.84 35.77k -0.020361 -2.37% 0.84 30.59k 149
06/17/20 0.90 0.91 0.86 0.860361 14.97k -0.029639 -3.33% 0.860361 13.17k 100
06/16/20 0.89 0.9254 0.8762 0.89 33.33k 0.02 2.30% 0.89 29.85k 135
06/15/20 0.82 0.89 0.82 0.87 20.1k 0.0359 4.30% 0.87 17.35k 140
06/12/20 0.87 0.878 0.83 0.8341 15.67k 0.0016 0.19% 0.8341 13.32k 155
06/11/20 0.84 0.9078 0.81 0.8325 67.16k -0.0669 -7.44% 0.8325 58.47k 256