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, 2013 0.4050 0.4300 0.4050 0.4150 56,500 -0.02(-3.49%)
May 30, 2013 0.3850 0.4300 0.3850 0.4300 14,500 +0.04(+10.26%)
May 29, 2013 0.3900 0.4000 0.3900 0.3900 31,420 -0.01(-1.27%)
May 28, 2013 0.4000 0.4350 0.3950 0.3950 114,566 +0.00(+0.00%)
May 27, 2013 0.3950 0.3950 0.3900 0.3950 12,528 -0.01(-1.25%)
May 24, 2013 0.4000 0.4000 0.3950 0.4000 26,137 +0.00(+0.00%)
May 23, 2013 0.4000 0.4050 0.3950 0.4000 20,263 +0.00(+0.00%)
May 22, 2013 0.4100 0.4100 0.4000 0.4000 15,500 +0.00(+0.00%)
May 21, 2013 0.4400 0.4400 0.4000 0.4000 55,043 -0.03(-8.05%)
May 17, 2013 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
May 16, 2013 0.4350 0.4400 0.4350 0.4350 40,236 +0.00(+0.00%)
May 15, 2013 0.4150 0.4350 0.4000 0.4350 94,100 +0.04(+10.13%)
May 13, 2013 0.4100 0.4100 0.3950 0.3950 18,250 -0.01(-1.25%)
May 10, 2013 0.3950 0.4000 0.3900 0.4000 13,285 +0.01(+2.56%)
May 09, 2013 0.4000 0.4000 0.3900 0.3900 13,085 +0.00(+0.00%)
May 08, 2013 0.3850 0.4000 0.3850 0.3900 17,096 +0.01(+1.30%)
May 07, 2013 0.3850 0.3850 0.3800 0.3850 7,000 -0.01(-1.28%)
May 06, 2013 0.3850 0.4150 0.3850 0.3900 63,600 -0.01(-2.50%)
May 03, 2013 0.3800 0.4000 0.3800 0.4000 33,122 +0.02(+5.26%)
May 02, 2013 0.3900 0.3950 0.3800 0.3800 53,672 +0.00(+0.00%)
May 01, 2013 0.3800 0.3900 0.3800 0.3800 35,134 +0.00(+0.00%)
Apr 30, 2013 0.3650 0.3800 0.3600 0.3800 18,340 +0.02(+4.11%)
Apr 29, 2013 0.3850 0.3850 0.3600 0.3650 36,875 +0.00(+0.00%)
Apr 26, 2013 0.3950 0.3700 0.3650 0.3650 54,572 -0.01(-1.35%)
Apr 25, 2013 0.3900 0.4000 0.3600 0.3700 59,459 -0.02(-5.13%)
Apr 24, 2013 0.3600 0.3900 0.3600 0.3900 38,975 +0.04(+11.43%)
Apr 23, 2013 0.3300 0.3500 0.3300 0.3500 48,468 +0.02(+7.69%)
Apr 22, 2013 0.3400 0.3450 0.3300 0.3250 41,000 +0.02(+4.84%)
Apr 19, 2013 0.3300 0.3300 0.3100 0.3100 290,383 -0.03(-7.46%)
Apr 18, 2013 0.3500 0.3600 0.3350 0.3350 260,970 +0.02(+4.69%)
Apr 17, 2013 0.3650 0.3650 0.3200 0.3200 212,916 -0.01(-3.03%)
Apr 16, 2013 0.3900 0.4050 0.3300 0.3300 271,500 -0.03(-8.33%)
Apr 15, 2013 0.3700 0.3700 0.3600 0.3600 45,726 -0.01(-2.70%)
Apr 12, 2013 0.4000 0.4000 0.3700 0.3700 114,655 -0.02(-3.90%)
Apr 11, 2013 0.3950 0.4000 0.3850 0.3850 60,700 +0.01(+2.67%)
Apr 10, 2013 0.4000 0.4100 0.3750 0.3750 29,289 -0.03(-8.54%)
Apr 09, 2013 0.3850 0.4100 0.3750 0.4100 59,177 +0.05(+13.89%)
Apr 08, 2013 0.3950 0.3950 0.3550 0.3600 44,920 -0.01(-1.37%)
Apr 05, 2013 0.3650 0.3800 0.3600 0.3650 24,150 -0.01(-1.35%)
Apr 04, 2013 0.3600 0.4000 0.3600 0.3700 19,200 +0.01(+2.78%)
Apr 03, 2013 0.3700 0.3750 0.3600 0.3600 72,946 -0.01(-2.70%)
Apr 02, 2013 0.3900 0.3900 0.3700 0.3700 22,460 -0.03(-6.33%)
Apr 01, 2013 0.3750 0.3950 0.3700 0.3950 27,200 -0.01(-1.25%)
Mar 28, 2013 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Mar 27, 2013 0.3950 0.4000 0.3700 0.3800 95,900 -0.02(-3.80%)
Mar 26, 2013 0.4150 0.4150 0.3950 0.3950 37,521 -0.02(-4.82%)
Mar 25, 2013 0.4000 0.4200 0.3950 0.4150 51,850 +0.01(+3.75%)
Mar 22, 2013 0.4000 0.4100 0.3950 0.4000 54,914 +0.01(+1.27%)
Mar 21, 2013 0.4000 0.4050 0.3950 0.3950 26,900 -0.02(-4.82%)
Mar 20, 2013 0.4150 0.4150 0.4150 0.4150 3,350 +0.02(+6.41%)
Mar 19, 2013 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 18, 2013 0.4000 0.4000 0.3900 0.3900 6,400 -0.01(-2.50%)
Mar 15, 2013 0.4000 0.4000 0.3900 0.4000 72,392 +0.00(+0.00%)
Mar 14, 2013 0.4150 0.4150 0.4000 0.4000 44,719 -0.01(-1.23%)
Mar 13, 2013 0.4050 0.4100 0.4000 0.4050 47,200 -0.00(-1.22%)
Mar 12, 2013 0.4150 0.4200 0.4100 0.4100 43,857 +0.00(+0.00%)
Mar 11, 2013 0.4150 0.4150 0.4100 0.4100 64,553 -0.01(-2.38%)
Mar 08, 2013 0.4200 0.4250 0.4150 0.4200 45,555 +0.01(+1.20%)
Mar 07, 2013 0.4150 0.4350 0.4100 0.4150 38,050 +0.00(+0.00%)
Mar 06, 2013 0.4150 0.4250 0.4150 0.4150 23,683 +0.00(+0.00%)
Mar 05, 2013 0.4350 0.4350 0.4150 0.4150 18,550 -0.02(-3.49%)
Mar 04, 2013 0.4300 0.4350 0.4100 0.4300 74,182 +0.02(+4.88%)
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.