PED

Pedevco Corp

$1.91 0.01 (0.52%)
19:59 EDT PED Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -0.32
Market Cap:       27.77M
EPS:       -6.04
Volume:       12,600
Day's Range:       1.88 - 1.98
52wk Range:       0.31 - 4.44
Previous Close:       1.91
Historical Data for PED
Date Open High Low Volume Close Change %
05/24/19 1.97 1.98 1.88 12,635 1.91 -0.01   -0.52%
05/23/19 1.96 2.00 1.91 33,790 1.92 -0.11   -5.42%
05/22/19 2.04 2.08 1.98 13,579 2.03 0.01   0.50%
05/21/19 2.02 2.16 1.99 69,260 2.02 -0.02   -0.98%
05/20/19 2.08 2.17 1.97 20,660 2.04 -0.03   -1.45%
05/17/19 2.06 2.11 2.06 5,100 2.07 0.01   0.49%
05/16/19 2.10 2.13 2.03 8,696 2.06 -0.06   -2.83%
05/15/19 2.04 2.17 2.00 19,998 2.12 0.05   2.42%
05/14/19 2.06 2.10 2.02 6,906 2.07 0.06   2.98%
05/13/19 2.06 2.11 1.96 20,760 2.01 -0.06   -2.90%
05/10/19 1.95 2.12 1.90 37,400 2.07 0.17   8.95%
05/09/19 2.07 2.11 1.90 48,749 1.90 -0.18   -8.65%
05/08/19 2.07 2.14 2.07 5,960 2.08 -0.01   -0.48%
05/07/19 2.08 2.18 2.05 5,445 2.09 0.01   0.48%
05/06/19 2.08 2.15 2.05 40,103 2.08 -0.02   -0.95%
05/03/19 2.14 2.14 2.02 57,100 2.10 0.14   7.14%
05/02/19 1.91 2.01 1.85 100,713 1.96 0.02   1.03%
05/01/19 2.02 2.02 1.82 36,218 1.94 -0.07   -3.48%
04/30/19 2.10 2.10 2.01 43,861 2.01 -0.06   -2.90%
04/29/19 2.00 2.13 2.00 43,756 2.07 0.08   4.02%
04/26/19 1.97 2.04 1.90 49,900 1.99 0.04   2.05%
04/25/19 2.15 2.20 1.90 86,639 1.95 -0.23   -10.55%
04/24/19 2.40 2.40 2.06 106,309 2.18 -0.26   -10.66%
04/23/19 2.51 2.53 2.40 83,952 2.44 -0.07   -2.79%
04/22/19 2.53 2.61 2.51 28,467 2.51 -0.07   -2.71%
04/18/19 2.67 2.67 2.50 59,700 2.58 -0.11   -4.09%
04/17/19 2.76 2.79 2.63 35,672 2.69 -0.06   -2.18%
04/16/19 2.67 2.75 2.59 27,568 2.75 0.08   3.00%
04/15/19 2.62 2.75 2.61 41,452 2.67 0.06   2.30%
04/12/19 2.61 2.62 2.51 18,900 2.61 0.02   0.77%
04/11/19 2.56 2.66 2.52 15,876 2.59 0.00   0.00%
04/10/19 2.51 2.60 2.50 39,858 2.59 0.09   3.60%
04/09/19 2.65 2.71 2.50 55,493 2.50 -0.20   -7.41%
04/08/19 2.65 2.90 2.65 126,872 2.70 0.03   1.12%
04/05/19 2.80 2.80 2.65 125,900 2.67 -0.09   -3.26%
04/04/19 2.68 2.78 2.64 41,950 2.76 0.06   2.22%
04/03/19 2.66 2.70 2.56 61,989 2.70 0.01   0.37%
04/02/19 2.63 2.75 2.55 72,460 2.69 0.05   1.89%
04/01/19 2.81 2.81 2.50 141,333 2.64 -0.14   -5.04%
03/29/19 2.66 2.83 2.61 267,500 2.78 0.18   6.92%
03/28/19 2.49 2.60 2.49 29,971 2.60 0.06   2.36%
03/27/19 2.65 2.65 2.42 32,089 2.54 -0.07   -2.68%
03/26/19 2.60 2.63 2.40 32,390 2.61 0.01   0.38%
03/25/19 2.49 2.62 2.49 30,384 2.60 0.11   4.42%
03/22/19 2.59 2.64 2.41 16,000 2.49 -0.10   -3.86%
03/21/19 2.52 2.68 2.52 64,387 2.59 0.08   3.19%
03/20/19 2.57 2.57 2.40 48,272 2.51 -0.02   -0.79%
03/19/19 2.75 2.80 2.40 145,805 2.53 -0.14   -5.24%
03/18/19 2.45 2.70 2.41 93,688 2.67 0.20   8.10%
03/15/19 2.47 2.53 2.40 45,200 2.47 0.02   0.82%
03/14/19 2.32 2.61 2.24 69,967 2.45 0.21   9.38%
03/13/19 2.30 2.35 2.17 36,743 2.24 -0.03   -1.32%
03/12/19 2.36 2.36 2.18 78,744 2.27 0.02   0.89%
03/11/19 2.70 2.90 1.97 355,433 2.25 -0.25   -10.00%
03/08/19 2.31 2.70 2.13 241,700 2.50 0.28   12.61%
03/07/19 2.04 2.25 1.98 145,321 2.22 0.17   8.29%
03/06/19 2.06 2.10 1.90 70,466 2.05 0.01   0.49%
03/05/19 2.00 2.40 1.91 374,158 2.04 0.13   6.81%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!