Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peregrine Diamonds Ltd (TSX: PGD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 0.6000 0.6000 0.5700 0.5800 48,722 -0.02(-3.33%)
May 30, 2012 0.6000 0.6000 0.5700 0.6000 19,638 +0.00(+0.00%)
May 29, 2012 0.6200 0.6200 0.5700 0.6000 131,966 -0.01(-1.64%)
May 28, 2012 0.6100 0.6100 0.5800 0.6100 6,300 +0.00(+0.00%)
May 25, 2012 0.6200 0.6200 0.5800 0.6100 113,450 +0.00(+0.00%)
May 24, 2012 0.6200 0.6200 0.6100 0.6100 94,403 +0.00(+0.00%)
May 23, 2012 0.6000 0.6100 0.6000 0.6100 183,327 +0.01(+1.67%)
May 22, 2012 0.5900 0.6200 0.5900 0.6000 246,747 -0.01(-1.64%)
May 18, 2012 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
May 17, 2012 0.5500 0.6000 0.5400 0.6000 59,546 +0.05(+9.09%)
May 16, 2012 0.5200 0.5500 0.5100 0.5500 33,758 +0.02(+3.77%)
May 15, 2012 0.5600 0.5600 0.5100 0.5300 62,271 -0.01(-1.85%)
May 14, 2012 0.6000 0.6000 0.5400 0.5400 98,178 -0.06(-10.00%)
May 11, 2012 0.5900 0.6000 0.5900 0.6000 39,972 -0.01(-1.64%)
May 10, 2012 0.5800 0.6300 0.5800 0.6100 22,112 +0.04(+7.02%)
May 09, 2012 0.5500 0.5800 0.5400 0.5700 68,127 +0.01(+1.79%)
May 08, 2012 0.5800 0.5800 0.5500 0.5600 72,260 -0.02(-3.45%)
May 07, 2012 0.5800 0.5900 0.5600 0.5800 29,992 -0.01(-1.69%)
May 04, 2012 0.5900 0.5900 0.5900 0.5900 56,788 +0.01(+1.72%)
May 03, 2012 0.6000 0.6000 0.5800 0.5800 40,301 +0.00(+0.00%)
May 02, 2012 0.6200 0.6200 0.5800 0.5800 56,095 -0.02(-3.33%)
May 01, 2012 0.6200 0.6200 0.6000 0.6000 41,931 -0.02(-3.23%)
Apr 30, 2012 0.6300 0.6300 0.6200 0.6200 9,574 -0.02(-3.13%)
Apr 27, 2012 0.6500 0.6500 0.6200 0.6400 23,623 +0.00(+0.00%)
Apr 26, 2012 0.6200 0.6500 0.6200 0.6400 30,696 +0.03(+4.92%)
Apr 25, 2012 0.5900 0.6100 0.5900 0.6100 112,452 +0.02(+3.39%)
Apr 24, 2012 0.6300 0.6300 0.5900 0.5900 57,860 -0.02(-3.28%)
Apr 23, 2012 0.6000 0.6200 0.6000 0.6100 16,700 -0.02(-3.17%)
Apr 20, 2012 0.6100 0.6400 0.6100 0.6300 30,866 +0.00(+0.00%)
Apr 19, 2012 0.6300 0.6500 0.6300 0.6300 25,830 -0.01(-1.56%)
Apr 18, 2012 0.6300 0.6600 0.6300 0.6400 134,944 +0.01(+1.59%)
Apr 17, 2012 0.6100 0.6400 0.6000 0.6300 11,115 +0.02(+3.28%)
Apr 16, 2012 0.5900 0.6100 0.5900 0.6100 47,079 +0.04(+7.02%)
Apr 13, 2012 0.5900 0.5900 0.5600 0.5700 93,615 -0.01(-1.72%)
Apr 12, 2012 0.5900 0.6000 0.5800 0.5800 79,612 -0.02(-3.33%)
Apr 11, 2012 0.5700 0.6000 0.5700 0.6000 78,801 +0.01(+1.69%)
Apr 10, 2012 0.6300 0.6400 0.5900 0.5900 114,155 -0.04(-6.35%)
Apr 09, 2012 0.6200 0.6400 0.6200 0.6300 5,116 -0.01(-1.56%)
Apr 05, 2012 0.6600 0.6600 0.6200 0.6400 30,940 +0.00(+0.00%)
Apr 04, 2012 0.6400 0.6600 0.6200 0.6400 91,892 +0.01(+1.59%)
Apr 03, 2012 0.6500 0.6600 0.6300 0.6300 25,954 -0.01(-1.56%)
Apr 02, 2012 0.6200 0.6800 0.6200 0.6400 35,755 -0.01(-1.54%)
Mar 30, 2012 0.6700 0.6700 0.6300 0.6500 137,601 -0.02(-2.99%)
Mar 29, 2012 0.6700 0.6700 0.6600 0.6700 73,300 +0.02(+3.08%)
Mar 28, 2012 0.6700 0.7000 0.6400 0.6500 156,800 -0.02(-2.99%)
Mar 27, 2012 0.6600 0.6900 0.6600 0.6700 102,401 -0.01(-1.47%)
Mar 26, 2012 0.6700 0.6900 0.6700 0.6800 11,585 +0.02(+3.03%)
Mar 23, 2012 0.6700 0.6700 0.6600 0.6600 5,705 -0.02(-2.94%)
Mar 22, 2012 0.6700 0.6800 0.6400 0.6800 127,985 +0.02(+3.03%)
Mar 21, 2012 0.6800 0.6800 0.6500 0.6600 186,900 +0.01(+1.54%)
Mar 20, 2012 0.6800 0.6800 0.6500 0.6500 79,710 -0.02(-2.99%)
Mar 19, 2012 0.6800 0.7100 0.6700 0.6700 139,199 +0.00(+0.00%)
Mar 16, 2012 0.6700 0.7100 0.6600 0.6700 105,471 -0.01(-1.47%)
Mar 15, 2012 0.6800 0.7000 0.6700 0.6800 102,535 +0.00(+0.00%)
Mar 14, 2012 0.7000 0.7000 0.6700 0.6800 161,707 -0.02(-2.86%)
Mar 13, 2012 0.7300 0.7400 0.7000 0.7000 99,601 -0.03(-4.11%)
Mar 12, 2012 0.7500 0.7500 0.7200 0.7300 7,504 +0.00(+0.00%)
Mar 09, 2012 0.7500 0.7500 0.7100 0.7300 30,215 -0.02(-2.67%)
Mar 08, 2012 0.7400 0.7700 0.7300 0.7500 68,335 +0.03(+4.17%)
Mar 07, 2012 0.6900 0.7500 0.6900 0.7200 32,689 +0.00(+0.00%)
Mar 06, 2012 0.7500 0.7500 0.6800 0.7200 71,108 -0.03(-4.00%)
Mar 05, 2012 0.7400 0.7500 0.7200 0.7500 69,871 +0.02(+2.74%)
Mar 02, 2012 0.7300 0.7300 0.7000 0.7300 121,155 +0.02(+2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.