Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

PEDEVCO Corp. (UD1P.SG)

Compare
0.4780
+0.0180
+(3.91%)
At close: April 10 at 8:04:44 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.47800.47800.47800.47800.4780-
Apr 9, 20250.44400.46000.44400.46000.4600-
Apr 8, 20250.45800.45800.44800.44800.4480-
Apr 7, 20250.48600.48600.48600.48600.4860-
Apr 4, 20250.52500.52500.48800.50500.5050-
Apr 3, 20250.63500.63500.52000.52500.5250-
Apr 2, 20250.61000.63500.61000.63500.6350-
Apr 1, 20250.63000.64000.63000.63500.6350-
Mar 31, 20250.63000.64000.62000.64000.6400-
Mar 28, 20250.64000.64000.64000.64000.6400-
Mar 27, 20250.65000.65000.65000.65000.6500-
Mar 26, 20250.65000.65000.65000.65000.6500-
Mar 25, 20250.65000.65000.65000.65000.6500-
Mar 24, 20250.67000.67000.67000.67000.6700-
Mar 21, 20250.64000.64000.64000.64000.6400-
Mar 20, 20250.63000.63000.63000.63000.6300-
Mar 19, 20250.62500.62500.62500.62500.6250-
Mar 18, 20250.63000.63000.63000.63000.6300-
Mar 17, 20250.64500.64500.62500.62500.6250-
Mar 14, 20250.63000.64500.63000.64000.6400-
Mar 13, 20250.62000.63500.62000.63000.6300-
Mar 12, 20250.62500.62500.62000.62000.6200-
Mar 11, 20250.63000.63000.62000.62000.6200-
Mar 10, 20250.63000.63000.62000.63000.6300-
Mar 7, 20250.63000.63000.63000.63000.6300-
Mar 6, 20250.64000.64000.63000.63500.6350-
Mar 5, 20250.64000.64000.64000.64000.6400-
Mar 4, 20250.67000.67000.64000.65500.6550-
Mar 3, 20250.70000.70000.67000.67000.6700-
Feb 28, 20250.71000.71000.71000.71000.7100-
Feb 27, 20250.67500.69000.67500.69000.6900-
Feb 26, 20250.67500.67500.66500.66500.6650-
Feb 25, 20250.68500.68500.67000.67000.6700-
Feb 24, 20250.70000.70000.68000.68000.6800-
Feb 21, 20250.72500.72500.71500.71500.7150-
Feb 20, 20250.72500.72500.72500.72500.7250-
Feb 19, 20250.73500.73500.72500.72500.7250-
Feb 18, 20250.71500.74500.71500.74000.7400-
Feb 17, 20250.69500.69500.69500.69500.6950-
Feb 14, 20250.70000.70000.70000.70000.7000-
Feb 13, 20250.70000.70500.69000.69000.6900-
Feb 12, 20250.73500.73500.71000.71000.7100-
Feb 11, 20250.75000.75000.73000.73000.7300-
Feb 10, 20250.72500.75000.72500.75000.7500-
Feb 7, 20250.72500.72500.71000.72000.7200-
Feb 6, 20250.74000.74000.72500.72500.7250-
Feb 5, 20250.73500.73500.72500.73000.7300-
Feb 4, 20250.73000.74500.73000.73500.7350-
Feb 3, 20250.73000.73500.72000.72000.7200-
Jan 31, 20250.73000.73000.72500.72500.7250-
Jan 30, 20250.72500.73500.72500.72500.7250-
Jan 29, 20250.70500.72500.70500.72500.7250-
Jan 28, 20250.69000.70500.69000.70500.7050-
Jan 27, 20250.79000.79000.69000.69000.6900-
Jan 24, 20250.77000.77000.77000.77000.7700-
Jan 23, 20250.85000.85000.75500.75500.7550-
Jan 22, 20250.88000.88000.85000.85000.8500-
Jan 21, 20250.84000.89000.84000.89000.8900-
Jan 20, 20250.84500.84500.83500.83500.8350-
Jan 17, 20250.84500.84500.84500.84500.8450-
Jan 16, 20250.84500.84500.84000.84500.8450-
Jan 15, 20250.83000.84000.83000.84000.8400-
Jan 14, 20250.85000.85000.83000.83500.8350-
Jan 13, 20250.82500.85000.82500.85000.8500-
Jan 10, 20250.81500.82500.81500.82500.8250-
Jan 9, 20250.81000.81000.81000.81000.8100-
Jan 8, 20250.79500.79500.79500.79500.7950-
Jan 7, 20250.75000.75000.75000.75000.7500-
Jan 6, 20250.76500.76500.76500.76500.7650-
Jan 3, 20250.73000.77000.73000.77000.7700-
Jan 2, 20250.72000.73000.72000.73000.7300-
Dec 30, 20240.68000.68000.68000.68000.6800-
Dec 27, 20240.67500.67500.67500.67500.6750-
Dec 23, 20240.67500.68000.67500.68000.6800-
Dec 20, 20240.68500.68500.68500.68500.6850-
Dec 19, 20240.69500.69500.69500.69500.6950-
Dec 18, 20240.69500.69500.69500.69500.6950-
Dec 17, 20240.70500.70500.69500.69500.6950-
Dec 16, 20240.70500.70500.70500.70500.7050-
Dec 13, 20240.69500.70500.68500.69500.6950-
Dec 12, 20240.74000.74000.69000.69000.6900-
Dec 11, 20240.73000.74500.73000.73500.7350-
Dec 10, 20240.72000.73000.72000.73000.7300-
Dec 9, 20240.73000.73500.70500.73500.7350-
Dec 6, 20240.73500.73500.72500.72500.7250-
Dec 5, 20240.75500.75500.73500.73500.7350-
Dec 4, 20240.76500.76500.75500.76000.7600-
Dec 3, 20240.77000.77000.76500.76500.7650-
Dec 2, 20240.77000.78000.77000.77500.7750-
Nov 29, 20240.77000.77500.77000.77500.7750-
Nov 28, 20240.77500.77500.77500.77500.7750-
Nov 27, 20240.78000.78000.76500.77500.7750-
Nov 26, 20240.80000.80000.77500.77500.7750-
Nov 25, 20240.80500.80500.80500.80500.8050-
Nov 22, 20240.81500.83000.81500.81500.8150-
Nov 21, 20240.80500.81500.80500.81500.8150-
Nov 20, 20240.81000.81000.80500.80500.8050-
Nov 19, 20240.79000.81000.79000.81000.8100-
Nov 18, 20240.80500.85000.79000.79000.79005
Nov 15, 20240.82000.82000.79500.79500.7950-
Nov 14, 20240.82500.83000.82000.83000.8300-
Nov 13, 20240.82500.83000.82500.83000.8300-
Nov 12, 20240.84000.85000.83500.83500.8350-
Nov 11, 20240.83000.83500.82500.83500.8350-
Nov 8, 20240.83500.83500.82500.82500.8250-
Nov 7, 20240.80500.83500.80000.83500.8350-
Nov 6, 20240.83000.83500.80500.80500.8050-
Nov 5, 20240.80500.81500.80000.80000.8000-
Nov 4, 20240.80500.81000.80000.80500.8050-
Nov 1, 20240.80500.80500.80500.80500.8050-
Oct 31, 20240.79500.80500.79500.80500.8050-
Oct 30, 20240.80000.80000.79500.79500.7950-
Oct 29, 20240.82000.82000.79000.79000.7900-
Oct 28, 20240.82000.82000.82000.82000.8200-
Oct 25, 20240.81500.82000.81500.82000.8200-
Oct 24, 20240.84500.84500.81500.81500.8150-
Oct 23, 20240.86000.86000.85000.85000.8500-
Oct 22, 20240.87000.87000.85500.86000.8600-
Oct 21, 20240.86500.88000.86000.87000.8700-
Oct 18, 20240.88000.88000.86500.86500.8650-
Oct 17, 20240.86500.88000.86500.88000.8800-
Oct 16, 20240.84000.86000.84000.86000.8600-
Oct 15, 20240.87500.87500.87500.87500.8750-
Oct 14, 20240.88000.88000.87500.87500.8750-
Oct 11, 20240.89000.89000.87500.87500.8750-
Oct 10, 20240.87000.89000.87000.89000.8900-
Oct 9, 20240.87000.87000.85500.87000.8700-
Oct 8, 20240.88500.88500.85000.88000.8800-
Oct 7, 20240.88500.88500.87000.88500.8850-
Oct 4, 20240.88000.89000.88000.88500.8850-
Oct 3, 20240.87500.88000.87500.88000.8800-
Oct 2, 20240.88000.89000.88000.88000.8800-
Oct 1, 20240.81000.88000.81000.88000.8800-
Sep 30, 20240.77500.81500.77500.81500.8150-
Sep 27, 20240.77500.77500.77500.77500.7750-
Sep 26, 20240.79500.79500.76500.77500.7750-
Sep 25, 20240.80000.80000.79500.79500.7950-
Sep 24, 20240.80500.80500.80500.80500.8050-
Sep 23, 20240.80000.82000.80000.81000.8100-
Sep 20, 20240.80000.81000.79500.79500.7950-
Sep 19, 20240.80500.80500.80000.80000.8000-
Sep 18, 20240.79500.80500.79500.80500.8050-
Sep 17, 20240.80500.81500.79000.79000.7900-
Sep 16, 20240.79500.80500.78500.80500.8050-
Sep 13, 20240.79000.82500.79000.80500.8050-
Sep 12, 20240.76500.79000.76500.79000.7900-
Sep 11, 20240.76500.78500.76500.77000.7700-
Sep 10, 20240.76500.77500.76500.77500.7750-
Sep 9, 20240.74500.77500.74500.77500.7750-
Sep 6, 20240.82000.82000.74000.75500.7550-
Sep 5, 20240.82000.84000.82000.82500.8250-
Sep 4, 20240.73000.83500.73000.83500.8350-
Sep 3, 20240.74000.74000.73000.73000.7300-
Sep 2, 20240.74000.74000.74000.74000.7400-
Aug 30, 20240.75500.75500.74500.74500.7450-
Aug 29, 20240.73500.75500.73500.75500.7550-
Aug 28, 20240.73500.76000.73000.73500.7350-
Aug 27, 20240.75000.75000.73500.73500.7350-
Aug 26, 20240.74500.75000.72500.75000.7500-
Aug 23, 20240.73500.73500.73500.73500.7350-
Aug 22, 20240.74500.74500.73500.73500.7350-
Aug 21, 20240.75000.77000.74500.74500.7450-
Aug 20, 20240.78000.78500.75000.76000.7600-
Aug 19, 20240.79500.79500.79500.79500.7950-
Aug 16, 20240.79500.81500.79500.81500.8150-
Aug 15, 20240.80500.82000.80500.81500.8150-
Aug 14, 20240.79500.81000.79000.80500.8050-
Aug 13, 20240.82500.82500.80500.80500.8050-
Aug 12, 20240.77500.83000.77500.83000.8300-
Aug 9, 20240.76500.76500.76500.76500.7650-
Aug 8, 20240.78000.78500.78000.78500.7850-
Aug 7, 20240.78500.80000.78500.80000.8000-
Aug 6, 20240.76000.77500.76000.77500.7750-
Aug 5, 20240.79000.79000.79000.79000.7900-
Aug 2, 20240.85500.85500.81000.81000.8100-
Aug 1, 20240.87000.87000.85500.85500.8550-
Jul 31, 20240.90000.90000.86000.86000.8600-
Jul 30, 20240.90500.91000.89000.90000.9000-
Jul 29, 20240.88500.92500.88500.91000.9100-
Jul 26, 20240.89500.89500.89500.89500.8950-
Jul 25, 20240.90500.90500.89500.89500.8950-
Jul 24, 20240.91500.91500.91500.91500.9150-
Jul 23, 20240.95500.95500.88000.91500.9150-
Jul 22, 20240.93000.96500.93000.95500.9550-
Jul 19, 20240.92000.93000.92000.92000.9200-
Jul 18, 20240.86500.91500.86500.91500.9150-
Jul 17, 20240.85500.86500.85000.86500.8650-
Jul 16, 20240.87000.87000.84500.85500.8550-
Jul 15, 20240.85000.88000.83500.88000.8800-
Jul 12, 20240.86000.86000.84000.84500.8450-
Jul 11, 20240.87000.87500.85000.86000.8600-
Jul 10, 20240.88000.88000.85500.86500.8650-
Jul 9, 20240.86000.86000.86000.86000.8600-
Jul 8, 20240.86000.86000.86000.86000.8600-
Jul 5, 20240.85500.85500.85500.85500.8550-
Jul 4, 20240.85500.85500.85500.85500.8550-
Jul 3, 20240.81500.81500.81500.81500.8150-
Jul 2, 20240.82000.82000.82000.82000.8200-
Jul 1, 20240.81500.82000.81500.82000.8200-
Jun 28, 20240.82000.82000.82000.82000.8200-
Jun 27, 20240.82500.82500.82500.82500.8250-
Jun 26, 20240.81500.82500.81500.82500.8250-
Jun 25, 20240.81000.82500.81000.81000.8100-
Jun 24, 20240.80500.81500.79000.80500.8050-
Jun 21, 20240.76000.81500.76000.80000.8000-
Jun 20, 20240.78000.78000.78000.78000.7800-
Jun 19, 20240.78000.78000.78000.78000.7800-
Jun 18, 20240.79000.79000.77000.78000.7800-
Jun 17, 20240.78000.79500.78000.79500.7950-
Jun 14, 20240.80500.80500.78000.78000.7800-
Jun 13, 20240.79000.80000.79000.80000.8000-
Jun 12, 20240.79000.79000.78000.78000.7800-
Jun 11, 20240.83000.83000.79000.79000.7900-
Jun 10, 20240.78500.82000.78500.82000.8200-
Jun 7, 20240.78500.78500.78500.78500.7850-
Jun 6, 20240.78500.79500.78000.79500.7950-
Jun 5, 20240.79000.79000.79000.79000.7900-
Jun 4, 20240.80000.80000.80000.80000.8000-
Jun 3, 20240.84000.84000.84000.84000.8400-
May 31, 20240.84500.84500.81500.81500.8150-
May 30, 20240.85500.85500.81500.81500.8150-
May 29, 20240.82000.85500.81000.85500.8550-
May 28, 20240.81500.82500.81500.81500.8150-
May 27, 20240.81500.81500.81500.81500.8150-
May 24, 20240.81000.81000.80500.81000.8100-
May 23, 20240.86000.86000.80000.80500.8050-
May 22, 20240.85000.86000.85000.86000.8600-
May 21, 20240.87000.87000.84000.84000.8400-
May 20, 20240.86500.87500.86500.87500.8750-
May 17, 20240.86000.86500.86000.86500.8650-
May 16, 20240.83500.87000.83500.87000.8700-
May 15, 20240.83000.83500.83000.83500.8350-
May 14, 20240.86500.86500.81500.82500.8250-
May 13, 20240.87500.88000.87000.87000.8700-
May 10, 20240.88500.88500.88500.88500.8850-
May 9, 20240.89000.89000.89000.89000.8900-
May 8, 20240.89500.90500.89500.90500.9050-
May 7, 20240.88000.88000.86500.86500.8650-
May 6, 20240.87500.87500.87500.87500.8750-
May 3, 20240.87000.88000.86500.88000.8800-
May 2, 20240.85000.86500.85000.86000.8600-
Apr 30, 20240.88500.88500.84500.84500.8450-
Apr 29, 20240.87500.88000.86500.88000.8800-
Apr 26, 20240.87500.87500.85500.85500.8550-
Apr 25, 20240.86000.87000.85500.87000.8700-
Apr 24, 20240.84500.91000.84500.86500.8650-
Apr 23, 20240.86500.86500.84000.84000.8400-
Apr 22, 20240.91000.91500.91000.91500.9150-
Apr 19, 20240.85500.93000.85500.92000.9200-
Apr 18, 20240.79000.84000.79000.84000.8400-
Apr 17, 20240.77500.79500.77500.78500.7850-
Apr 16, 20240.77000.77500.77000.77500.7750-
Apr 15, 20240.80500.81500.77500.79500.7950-
Apr 12, 20240.72000.80000.72000.80000.8000-
Apr 11, 20240.72500.72500.71500.71500.7150-
Apr 10, 20240.72000.72500.72000.72500.7250-