기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
PEDEVCO Corp New | PED | AMEX | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.98 | 0.9406 | 0.983 | 0.97 | 0.9747 |
PED Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.95 | 1.05 | 0.916 | 0.9814458 | 220,654 | 0.0368 | 3.87% |
1개월 | 0.828 | 1.05 | 0.7801 | 0.8935691 | 199,107 | 0.1588 | 19.18% |
3개월 | 0.6861 | 1.05 | 0.65 | 0.8261858 | 128,421 | 0.3007 | 43.83% |
6개월 | 0.92 | 1.05 | 0.61 | 0.796506 | 118,526 | 0.0668 | 7.26% |
1년 | 0.89 | 1.13 | 0.61 | 0.8607568 | 112,581 | 0.0968 | 10.88% |
3년 | 1.26 | 2.44 | 0.61 | 1.64 | 860,081 | -0.2732 | -21.68% |
5년 | 1.97 | 3.50 | 0.61 | 1.66 | 818,487 | -0.9832 | -49.91% |
PED 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.97 | -0.0047 | -0.48% | 0.98 | 0.983 | 0.9406 | 46,657 |
26 4월(4) 2024 | 0.9747 | 0.0048 | 0.49% | 1.00 | 1.00 | 0.94 | 72,578 |
25 4월(4) 2024 | 0.9699 | 0.0398 | 4.28% | 0.9432 | 1.02 | 0.93 | 276,678 |
24 4월(4) 2024 | 0.9301 | -0.0194 | -2.04% | 0.921 | 0.9495 | 0.916 | 171,793 |
23 4월(4) 2024 | 0.9495 | -0.0805 | -7.82% | 1.00 | 1.05 | 0.928799 | 196,305 |
20 4월(4) 2024 | 1.03 | 0.10 | 10.75% | 0.95 | 1.0398 | 0.935 | 386,607 |
19 4월(4) 2024 | 0.93 | 0.045 | 5.08% | 0.91 | 0.9316 | 0.87 | 100,761 |
18 4월(4) 2024 | 0.885 | 0.04 | 4.73% | 0.85 | 0.89 | 0.8267 | 151,192 |
17 4월(4) 2024 | 0.845 | 0.005 | 0.60% | 0.85 | 0.87 | 0.84 | 85,295 |
16 4월(4) 2024 | 0.84 | -0.0451 | -5.10% | 0.9189 | 0.9189 | 0.84 | 515,957 |
13 4월(4) 2024 | 0.8851 | 0.0901 | 11.33% | 0.801 | 0.95 | 0.800201 | 966,727 |
12 4월(4) 2024 | 0.795 | -0.006 | -0.75% | 0.80 | 0.82 | 0.791 | 24,039 |
11 4월(4) 2024 | 0.801 | -0.004 | -0.50% | 0.805 | 0.83 | 0.80 | 29,087 |
10 4월(4) 2024 | 0.805 | 0.005 | 0.63% | 0.792 | 0.836 | 0.792 | 58,544 |
09 4월(4) 2024 | 0.80 | -0.0173 | -2.12% | 0.803 | 0.8408 | 0.791 | 86,679 |
06 4월(4) 2024 | 0.8173 | 0.0073 | 0.90% | 0.82 | 0.84 | 0.791 | 107,317 |
05 4월(4) 2024 | 0.81 | -0.028 | -3.34% | 0.831 | 0.831 | 0.7801 | 149,798 |
04 4월(4) 2024 | 0.838 | -0.0106 | -1.25% | 0.852 | 0.859799 | 0.83 | 34,193 |
03 4월(4) 2024 | 0.8486 | 0.0117 | 1.40% | 0.8495 | 0.86 | 0.82 | 229,671 |
02 4월(4) 2024 | 0.8369 | 0.0348 | 4.34% | 0.828 | 0.85 | 0.7801 | 160,364 |
29 3월(3) 2024 | 0.8021 | 0.0011 | 0.14% | 0.7837 | 0.8248 | 0.78 | 67,604 |