PEDEVCO (PED) Stock Chart & Stock Price History → Collapse of the Petrodollar (From Colonial Metals) (Ad) Free PED Stock Alerts $0.88 -0.02 (-2.22%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends PEDEVCO Stock Price Performance5 Day Performance-8.33%1 Month Performance-10.57%3 Month Performance+27.52%6 Month Performance+12.12%Year-To-Date Performance+14.27% Receive PED Stock News and Ratings via Email Sign-up to receive the latest news and ratings for PEDEVCO and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Market Moving TrendsTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Click to View The 5 Best AI Stocks to Invest In PED Stock Chart for Friday, June, 7, 2024 PED Chart by TradingView PEDEVCO Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$0.90$0.88-2.21%$0.90$0.8618,877 shs$78.63 million06/06/2024$0.88$0.90+2.39%$0.94$0.8639,389 shs$80.42 million06/05/2024$0.90$0.88-1.80%$0.91$0.8463,037 shs$78.54 million06/04/2024$0.92$0.90-2.72%$0.91$0.8770,039 shs$79.98 million06/03/2024$0.96$0.92-4.17%$0.97$0.9044,498 shs$82.21 million05/31/2024$0.94$0.96+2.13%$0.97$0.9137,972 shs$85.79 million Get the Latest News and Ratings for PED and Related StocksEnter your email address below to receive the latest news and analysts' ratings for PEDEVCO and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$0.96$0.94-2.09%$0.95$0.936,651 shs$84.00 million05/29/2024$0.90$0.96+6.46%$0.97$0.9140,086 shs$85.79 million05/28/2024$0.92$0.90-1.44%$0.97$0.9074,631 shs$80.59 million05/27/2024$0.92$0.92$0.92$0.8963,100 shs$81.76 million05/24/2024$0.91$0.92+0.55%$0.92$0.8963,152 shs$81.76 million05/23/2024$0.98$0.91-7.03%$1.00$0.88648,630 shs$81.32 million05/22/2024$0.97$0.98+1.06%$0.99$0.9546,962 shs$87.47 million05/21/2024$0.97$0.97-0.16%$0.98$0.9446,796 shs$86.55 million05/20/2024$0.97$0.97+0.01%$0.99$0.9744,783 shs$86.69 million05/17/2024$0.96$0.97+0.93%$0.98$0.9470,533 shs$86.68 million05/16/2024$0.94$0.96+2.50%$0.99$0.94174,934 shs$85.88 million05/15/2024$0.93$0.94+1.32%$0.95$0.9343,496 shs$83.79 million05/14/2024$0.97$0.93-4.42%$0.95$0.90106,266 shs$82.70 million05/13/2024$0.99$0.97-1.90%$1.01$0.9656,934 shs$86.53 million05/10/2024$0.98$0.97-1.05%$0.99$0.9726,572 shs$87.01 million05/09/2024$1.00$0.98-1.59%$1.00$0.9627,527 shs$87.93 million05/08/2024$0.98$1.00+1.63%$1.03$0.98112,460 shs$89.36 million05/07/2024$0.97$0.98+1.28%$1.03$0.97176,468 shs$87.93 million05/06/2024$0.97$0.97+0.55%$0.99$0.9636,193 shs$86.82 million05/03/2024$0.98$0.97-1.40%$0.98$0.9641,996 shs$86.35 million05/02/2024$0.94$0.98+4.43%$0.98$0.94121,733 shs$87.57 million05/01/2024$0.93$0.94+0.89%$0.98$0.93126,814 shs$83.86 million04/30/2024$0.98$0.93-5.09%$1.00$0.9350,056 shs$83.11 million04/29/2024$0.97$0.98+1.03%$0.99$0.9530,850 shs$87.57 million04/26/2024$0.97$0.97-0.48%$0.98$0.9446,557 shs$86.68 million04/25/2024$0.97$0.97+0.49%$1.00$0.9472,578 shs$87.10 million04/24/2024$0.93$0.97+4.28%$1.02$0.93276,674 shs$86.67 million04/23/2024$0.95$0.93-2.04%$0.95$0.92171,793 shs$83.11 million04/22/2024$1.03$0.95-7.82%$1.05$0.93195,252 shs$84.85 million04/19/2024$0.93$1.03+10.75%$1.04$0.94386,338 shs$92.04 million04/18/2024$0.89$0.93+4.49%$0.93$0.87100,750 shs$83.11 million04/17/2024$0.85$0.89+5.33%$0.89$0.83150,352 shs$79.53 million04/16/2024$0.84$0.85+0.60%$0.87$0.8485,294 shs$75.51 million04/15/2024$0.89$0.84-5.10%$0.92$0.84515,957 shs$75.06 millionProtect Your Bank Account Before It’s Too Late (Ad)For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …Stop right now and do these 3 things to protect yourself04/12/2024$0.81$0.89+9.67%$0.95$0.80966,427 shs$79.08 million04/11/2024$0.80$0.81+0.75%$0.82$0.7924,039 shs$72.11 million04/10/2024$0.81$0.80-0.50%$0.83$0.8028,869 shs$71.58 million04/09/2024$0.83$0.81-2.42%$0.84$0.7958,544 shs$71.94 million04/08/2024$0.82$0.83+0.94%$0.84$0.7986,656 shs$73.72 million04/05/2024$0.81$0.82+0.90%$0.84$0.79105,317 shs$73.03 million04/04/2024$0.84$0.81-3.34%$0.83$0.78149,798 shs$72.38 million04/03/2024$0.85$0.84-1.25%$0.86$0.8334,097 shs$74.88 million04/02/2024$0.82$0.85+3.36%$0.86$0.82229,527 shs$75.83 million04/01/2024$0.80$0.82+2.36%$0.85$0.78160,344 shs$73.36 million03/29/2024$0.80$0.80$0.82$0.7867,754 shs$71.68 million03/28/2024$0.81$0.80-0.98%$0.82$0.7867,589 shs$71.68 million03/27/2024$0.76$0.81+6.58%$0.82$0.76109,205 shs$72.38 million03/26/2024$0.77$0.76-1.55%$0.81$0.7654,565 shs$67.91 million03/25/2024$0.83$0.77-6.88%$0.85$0.72276,995 shs$68.99 million03/22/2024$0.82$0.83+1.72%$0.83$0.8047,590 shs$74.08 million03/21/2024$0.81$0.82+0.62%$0.84$0.8273,915 shs$71.11 million03/20/2024$0.85$0.81-4.14%$0.86$0.81160,472 shs$70.67 million03/19/2024$0.80$0.85+5.61%$0.85$0.81327,529 shs$73.73 million03/18/2024$0.79$0.80+1.56%$0.82$0.76163,064 shs$69.81 million03/15/2024$0.76$0.79+3.72%$0.79$0.7747,355 shs$68.92 million03/14/2024$0.75$0.76+1.95%$0.79$0.73150,224 shs$66.45 million03/13/2024$0.71$0.75+5.23%$0.75$0.70179,699 shs$65.18 million03/12/2024$0.70$0.71+1.66%$0.72$0.7029,911 shs$61.94 million03/11/2024$0.69$0.70+0.68%$0.71$0.7031,481 shs$60.93 million03/08/2024$0.69$0.69+0.51%$0.70$0.6861,655 shs$60.52 million03/07/2024$0.69$0.69+0.01%$0.71$0.6842,998 shs$60.21 million03/06/2024$0.73$0.69-4.87%$0.73$0.6861,966 shs$60.20 million Related Companies: W&T Offshore Stock Chart Gran Tierra Energy Stock Chart Amplify Energy Stock Chart PrimeEnergy Resources Stock Chart Prairie Operating Stock Chart PHX Minerals Stock Chart Epsilon Energy Stock Chart MV Oil Trust Stock Chart Battalion Oil Stock Chart VOC Energy Trust Stock Chart Receive PED Stock News and Ratings via EmailSign-up to receive the latest news and ratings for PEDEVCO and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:PED) was last updated on 6/7/2024 by MarketBeat.com Staff From Our PartnersProtect Your Bank Account Before It’s Too LateFor months I’ve been warning about the federal government’s terrifying new program to control every American’s...Weiss Ratings | SponsoredMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredHe Is Giving Away BitcoinAnd my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...Crypto Swap Profits | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding PEDEVCO Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Share PEDEVCO With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.