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 30, 2014 0.4450 0.4500 0.4450 0.4500 26,892 +0.00(+0.00%)
May 29, 2014 0.4400 0.4500 0.4400 0.4500 2,190 +0.00(+0.00%)
May 28, 2014 0.4500 0.4500 0.4400 0.4500 69,358 +0.01(+2.27%)
May 27, 2014 0.4400 0.4450 0.4400 0.4400 48,600 +0.00(+0.00%)
May 26, 2014 0.4500 0.4600 0.4400 0.4400 96,085 -0.01(-1.12%)
May 23, 2014 0.4200 0.4450 0.4150 0.4450 67,600 +0.03(+5.95%)
May 22, 2014 0.4150 0.4200 0.4150 0.4200 8,420 +0.01(+2.44%)
May 21, 2014 0.4200 0.4200 0.4100 0.4100 50,979 -0.01(-2.38%)
May 20, 2014 0.4500 0.4500 0.4200 0.4200 62,244 -0.03(-6.67%)
May 16, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 15, 2014 0.4250 0.4500 0.4250 0.4500 68,550 +0.03(+5.88%)
May 14, 2014 0.4500 0.4500 0.4200 0.4250 19,855 -0.03(-5.56%)
May 13, 2014 0.4500 0.4500 0.4500 0.4500 23,165 +0.00(+0.00%)
May 12, 2014 0.4350 0.4500 0.4300 0.4500 17,840 +0.03(+7.14%)
May 09, 2014 0.4250 0.4300 0.4200 0.4200 72,080 -0.01(-1.18%)
May 08, 2014 0.4650 0.4700 0.4250 0.4250 189,450 -0.05(-10.53%)
May 07, 2014 0.4400 0.5100 0.4400 0.4750 443,733 +0.07(+15.85%)
May 06, 2014 0.4150 0.4150 0.4100 0.4100 1,500 -0.01(-1.20%)
May 05, 2014 0.4200 0.4200 0.4150 0.4150 9,000 -0.01(-1.19%)
May 02, 2014 0.4100 0.4350 0.4100 0.4200 20,725 +0.01(+2.44%)
May 01, 2014 0.4100 0.4100 0.4100 0.4100 807 -0.01(-2.38%)
Apr 30, 2014 0.4100 0.4200 0.4050 0.4200 34,444 +0.01(+3.70%)
Apr 29, 2014 0.4100 0.4150 0.4050 0.4050 107,768 +0.00(+0.00%)
Apr 28, 2014 0.4100 0.4100 0.4050 0.4050 21,428 -0.00(-1.22%)
Apr 25, 2014 0.4250 0.4250 0.4100 0.4100 92,557 -0.01(-1.20%)
Apr 24, 2014 0.4200 0.4200 0.4150 0.4150 68,700 -0.01(-2.35%)
Apr 23, 2014 0.4300 0.4300 0.4200 0.4250 93,900 -0.01(-1.16%)
Apr 22, 2014 0.4200 0.4300 0.4150 0.4300 64,314 +0.01(+2.38%)
Apr 21, 2014 0.4200 0.4200 0.4000 0.4200 94,788 +0.00(+0.00%)
Apr 17, 2014 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Apr 16, 2014 0.4350 0.4350 0.4300 0.4300 6,900 -0.01(-1.15%)
Apr 15, 2014 0.4400 0.4400 0.4350 0.4350 10,500 -0.01(-1.14%)
Apr 14, 2014 0.4400 0.4500 0.4400 0.4400 86,000 -0.01(-2.22%)
Apr 11, 2014 0.4400 0.4500 0.4400 0.4500 21,384 +0.01(+2.27%)
Apr 10, 2014 0.4500 0.4500 0.4350 0.4400 47,150 -0.02(-3.30%)
Apr 09, 2014 0.4500 0.4550 0.4500 0.4550 0 +0.00(+0.00%)
Apr 08, 2014 0.4450 0.4550 0.4450 0.4550 21,860 +0.01(+2.25%)
Apr 07, 2014 0.4500 0.4500 0.4450 0.4450 67,957 -0.01(-1.11%)
Apr 04, 2014 0.4500 0.4500 0.4450 0.4500 83,160 +0.01(+1.12%)
Apr 03, 2014 0.4500 0.4500 0.4400 0.4450 62,650 -0.01(-1.11%)
Apr 02, 2014 0.4400 0.4500 0.4400 0.4500 67,150 +0.00(+0.00%)
Apr 01, 2014 0.4500 0.4500 0.4450 0.4500 56,081 +0.01(+1.12%)
Mar 31, 2014 0.4400 0.4500 0.4400 0.4450 184,950 +0.00(+0.00%)
Mar 28, 2014 0.4450 0.4500 0.4450 0.4450 37,036 -0.01(-1.11%)
Mar 27, 2014 0.4600 0.4600 0.4300 0.4500 71,492 +0.00(+0.00%)
Mar 26, 2014 0.4800 0.4800 0.4500 0.4500 165,320 -0.02(-5.26%)
Mar 25, 2014 0.4850 0.4850 0.4750 0.4750 81,100 +0.00(+0.00%)
Mar 24, 2014 0.4850 0.4900 0.4700 0.4750 91,100 -0.03(-5.00%)
Mar 21, 2014 0.4900 0.5000 0.4800 0.5000 16,200 +0.02(+4.17%)
Mar 20, 2014 0.4800 0.4900 0.4800 0.4800 28,000 -0.01(-1.03%)
Mar 19, 2014 0.4800 0.4850 0.4750 0.4850 59,560 -0.01(-1.02%)
Mar 18, 2014 0.5100 0.5100 0.4750 0.4900 75,100 +0.01(+2.08%)
Mar 17, 2014 0.4800 0.4850 0.4700 0.4800 27,810 -0.01(-2.04%)
Mar 14, 2014 0.4900 0.4950 0.4800 0.4900 77,445 +0.01(+1.03%)
Mar 13, 2014 0.5000 0.5000 0.4850 0.4850 109,235 -0.01(-2.02%)
Mar 12, 2014 0.5000 0.5200 0.4950 0.4950 64,211 -0.01(-1.00%)
Mar 11, 2014 0.5100 0.5200 0.5000 0.5000 19,560 -0.01(-1.96%)
Mar 10, 2014 0.5200 0.5400 0.4950 0.5100 56,702 +0.00(+0.00%)
Mar 07, 2014 0.5200 0.5200 0.5000 0.5100 55,680 -0.02(-3.77%)
Mar 06, 2014 0.5200 0.5300 0.5100 0.5300 78,825 +0.01(+1.92%)
Mar 05, 2014 0.5200 0.5300 0.5100 0.5200 109,120 -0.01(-1.89%)
Mar 04, 2014 0.4900 0.5400 0.4800 0.5300 421,705 +0.06(+12.77%)
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.