Pedevco Corp (NY: PED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	0.8880	0.9000	0.8700	0.8701	30,812	-0.02(-2.22%)
Nov 21, 2024	0.8900	0.8900	0.8700	0.8899	76,161	+0.01(+0.75%)
Nov 20, 2024	0.8862	0.8952	0.8721	0.8833	104,286	-0.00(-0.19%)
Nov 19, 2024	0.8911	0.9000	0.8700	0.8850	151,517	+0.02(+2.85%)
Nov 18, 2024	0.8612	0.9072	0.8600	0.8605	178,360	-0.02(-2.32%)
Nov 15, 2024	0.9100	0.9199	0.8615	0.8809	171,731	-0.03(-2.80%)
Nov 14, 2024	0.8986	0.9200	0.8900	0.9063	104,612	+0.01(+1.06%)
Nov 13, 2024	0.9100	0.9100	0.8900	0.8968	75,176	-0.02(-2.43%)
Nov 12, 2024	0.9200	0.9272	0.9000	0.9191	28,857	+0.00(+0.12%)
Nov 11, 2024	0.9099	0.9394	0.9000	0.9180	135,261	-0.01(-0.72%)
Nov 08, 2024	0.8972	0.9250	0.8972	0.9247	100,596	-0.00(-0.03%)
Nov 07, 2024	0.9200	0.9300	0.8927	0.9250	58,250	+0.02(+1.66%)
Nov 06, 2024	0.9300	0.9300	0.8900	0.9099	99,696	+0.01(+1.09%)
Nov 05, 2024	0.9000	0.9135	0.8950	0.9001	49,732	-0.00(-0.31%)
Nov 04, 2024	0.9000	0.9172	0.8954	0.9029	39,885	-0.01(-0.77%)
Nov 01, 2024	0.9200	0.9200	0.8950	0.9099	60,594	+0.00(+0.01%)
Oct 31, 2024	0.8812	0.9100	0.8812	0.9098	92,608	+0.02(+2.21%)
Oct 30, 2024	0.9100	0.9200	0.8901	0.8901	28,251	-0.01(-1.47%)
Oct 29, 2024	0.9050	0.9200	0.8830	0.9034	65,349	-0.01(-1.09%)
Oct 28, 2024	0.9000	0.9319	0.9000	0.9134	72,382	+0.00(+0.13%)
Oct 25, 2024	0.9012	0.9400	0.9000	0.9122	82,499	-0.01(-1.39%)
Oct 24, 2024	0.9400	0.9584	0.9000	0.9251	138,045	-0.03(-3.36%)
Oct 23, 2024	0.9500	0.9799	0.9400	0.9573	65,086	-0.01(-0.77%)
Oct 22, 2024	0.9751	0.9799	0.9401	0.9647	61,662	-0.02(-1.56%)
Oct 21, 2024	1.020	1.020	0.9631	0.9800	43,794	-0.00(-0.20%)
Oct 18, 2024	1.000	1.000	0.9600	0.9820	102,930	-0.01(-0.81%)
Oct 17, 2024	1.000	1.000	0.9702	0.9900	54,368	+0.02(+2.20%)
Oct 16, 2024	0.9310	0.9687	0.9310	0.9687	50,645	+0.02(+1.99%)
Oct 15, 2024	0.9800	0.9800	0.9400	0.9498	164,747	-0.03(-3.18%)
Oct 14, 2024	0.9812	1.000	0.9810	0.9810	44,050	-0.02(-1.90%)
Oct 11, 2024	1.010	1.020	0.9822	1.000	47,223	-0.01(-0.99%)
Oct 10, 2024	0.9900	1.020	0.9811	1.010	89,500	+0.03(+2.95%)
Oct 09, 2024	1.000	1.000	0.9600	0.9811	43,535	+0.00(+0.07%)
Oct 08, 2024	0.9710	1.010	0.9500	0.9804	81,117	-0.04(-3.88%)
Oct 07, 2024	1.040	1.040	0.9710	1.020	225,565	+0.02(+1.49%)
Oct 04, 2024	1.000	1.020	0.9950	1.005	120,076	+0.00(+0.50%)
Oct 03, 2024	1.020	1.025	0.9834	1.000	303,847	+0.01(+0.85%)
Oct 02, 2024	1.040	1.043	0.9700	0.9916	193,957	-0.03(-2.78%)
Oct 01, 2024	0.9500	1.030	0.9400	1.020	333,730	+0.08(+8.51%)
Sep 30, 2024	0.9300	0.9450	0.9000	0.9400	159,618	+0.04(+4.44%)
Sep 27, 2024	0.8830	0.9299	0.8830	0.9000	48,785	+0.01(+0.90%)
Sep 26, 2024	0.9052	0.9097	0.8801	0.8920	38,568	-0.02(-1.99%)
Sep 25, 2024	0.9498	0.9498	0.9000	0.9101	47,879	-0.01(-1.42%)
Sep 24, 2024	0.9230	0.9353	0.9230	0.9232	23,791	-0.00(-0.47%)
Sep 23, 2024	0.9600	0.9600	0.9189	0.9276	46,355	-0.03(-3.01%)
Sep 20, 2024	0.9250	0.9564	0.9012	0.9564	70,424	+0.02(+2.67%)
Sep 19, 2024	0.9200	0.9349	0.9200	0.9315	42,446	+0.01(+1.25%)
Sep 18, 2024	0.9300	0.9350	0.9000	0.9200	46,251	+0.01(+1.10%)
Sep 17, 2024	0.9441	0.9441	0.9013	0.9100	58,255	-0.03(-2.87%)
Sep 16, 2024	0.9500	0.9500	0.9165	0.9369	29,014	+0.01(+0.70%)
Sep 13, 2024	0.8800	0.9500	0.8800	0.9304	94,125	+0.02(+2.69%)
Sep 12, 2024	0.9100	0.9100	0.8856	0.9060	44,810	+0.03(+3.38%)
Sep 11, 2024	0.8900	0.9000	0.8616	0.8764	62,351	-0.00(-0.36%)
Sep 10, 2024	0.8700	0.9000	0.8700	0.8796	43,065	-0.00(-0.39%)
Sep 09, 2024	0.8249	0.9500	0.8249	0.8830	96,891	+0.03(+2.93%)
Sep 06, 2024	0.9680	0.9680	0.8300	0.8579	221,699	-0.09(-9.21%)
Sep 05, 2024	0.9900	0.9912	0.9400	0.9449	84,884	-0.00(-0.33%)
Sep 04, 2024	0.9139	1.065	0.8805	0.9480	581,138	+0.12(+13.94%)