Historical Prices for Peregrine Diamonds Ltd. (PGD)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Peregrine Diamonds Ltd. (PGD:CA)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/2/08	0.43	0.43	0.405	0.405	27,400	0.005	1.25%
12/1/08	0.425	0.44	0.40	0.40	287,800	-0.025	-5.88%
11/28/08	0.41	0.44	0.395	0.425	197,400	–	–
11/27/08	0.44	0.44	0.38	0.425	209,250	0.005	1.19%
11/26/08	0.44	0.44	0.42	0.42	95,985	-0.005	-1.18%
11/25/08	0.43	0.44	0.41	0.425	227,200	0.005	1.19%
11/24/08	0.44	0.44	0.375	0.42	210,000	0.09	27.27%
11/21/08	0.39	0.395	0.33	0.33	226,700	-0.04	-10.81%
11/20/08	0.41	0.41	0.36	0.37	95,450	-0.03	-7.50%
11/19/08	0.42	0.42	0.38	0.40	314,500	0.005	1.27%
11/18/08	0.40	0.44	0.39	0.395	667,300	0.06	17.91%
11/17/08	0.285	0.335	0.255	0.335	170,500	0.005	1.52%
11/14/08	0.305	0.33	0.305	0.33	189,901	-0.005	-1.49%
11/13/08	0.34	0.395	0.30	0.335	202,500	-0.015	-4.29%
11/12/08	0.41	0.41	0.35	0.35	14,472	-0.05	-12.50%
11/11/08	0.395	0.40	0.39	0.40	8,083	0.005	1.27%
11/10/08	0.435	0.435	0.395	0.395	19,800	-0.005	-1.25%
11/7/08	0.40	0.43	0.40	0.40	27,600	0.01	2.56%
11/6/08	0.44	0.44	0.39	0.39	52,400	-0.01	-2.50%
11/5/08	0.44	0.44	0.40	0.40	110,500	-0.03	-6.98%
11/4/08	0.43	0.44	0.42	0.43	104,800	0.02	4.88%
11/3/08	0.415	0.44	0.405	0.41	65,700	–	–
10/31/08	0.45	0.45	0.41	0.41	304,370	0.035	9.33%
10/30/08	0.315	0.375	0.315	0.375	98,084	0.085	29.31%
10/29/08	0.27	0.32	0.255	0.29	68,500	0.015	5.45%
10/28/08	0.26	0.315	0.24	0.275	128,000	0.05	22.22%
10/27/08	0.26	0.26	0.225	0.225	28,500	-0.03	-11.76%
10/24/08	0.26	0.26	0.225	0.255	98,715	0.01	4.08%
10/23/08	0.28	0.28	0.245	0.245	68,300	-0.02	-7.55%
10/22/08	0.28	0.30	0.245	0.265	293,400	-0.005	-1.85%
10/21/08	0.29	0.29	0.265	0.27	74,400	–	–
10/20/08	0.27	0.28	0.27	0.27	100,850	-0.015	-5.26%
10/17/08	0.295	0.30	0.275	0.285	97,600	–	–
10/16/08	0.31	0.31	0.27	0.285	203,000	-0.005	-1.72%
10/15/08	0.30	0.30	0.29	0.29	85,508	-0.01	-3.33%
10/14/08	0.35	0.39	0.30	0.30	103,530	–	–
10/10/08	0.27	0.31	0.27	0.30	132,990	0.04	15.38%
10/9/08	0.28	0.30	0.25	0.26	110,250	0.01	4.00%
10/8/08	0.30	0.30	0.25	0.25	206,900	-0.08	-24.24%
10/7/08	0.37	0.37	0.33	0.33	92,000	-0.02	-5.71%
10/6/08	0.35	0.385	0.33	0.35	145,700	–	–
10/3/08	0.35	0.37	0.35	0.35	19,650	-0.01	-2.78%
10/2/08	0.40	0.40	0.35	0.36	81,500	-0.02	-5.26%
10/1/08	0.40	0.40	0.365	0.38	58,200	–	–
9/30/08	0.425	0.425	0.38	0.38	51,000	–	–
9/29/08	0.43	0.43	0.38	0.38	58,500	-0.05	-11.63%
9/26/08	0.425	0.44	0.425	0.43	80,000	-0.01	-2.27%
9/25/08	0.485	0.49	0.44	0.44	152,526	-0.05	-10.20%
9/24/08	0.46	0.53	0.455	0.49	441,231	0.07	16.67%
9/23/08	0.39	0.44	0.39	0.42	88,500	0.03	7.69%
9/22/08	0.395	0.395	0.38	0.39	8,000	-0.005	-1.27%
9/19/08	0.36	0.40	0.36	0.395	144,500	0.045	12.86%
9/18/08	0.385	0.39	0.35	0.35	115,000	0.03	9.38%
9/17/08	0.30	0.39	0.30	0.32	50,400	-0.02	-5.88%
9/16/08	0.355	0.39	0.34	0.34	77,950	-0.02	-5.56%
9/15/08	0.39	0.39	0.36	0.36	87,200	-0.04	-10.00%
9/12/08	0.39	0.40	0.39	0.40	37,500	–	–
9/11/08	0.40	0.40	0.37	0.40	39,300	–	–
9/10/08	0.37	0.40	0.35	0.40	3,345,200	0.03	8.11%
9/9/08	0.425	0.43	0.36	0.37	179,260	-0.04	-9.76%
9/8/08	0.45	0.50	0.40	0.41	629,700	0.01	2.50%
9/5/08	0.37	0.41	0.37	0.40	97,100	0.01	2.56%
9/4/08	0.39	0.395	0.37	0.39	265,878	-0.02	-4.88%
9/3/08	0.445	0.46	0.375	0.41	432,449	-0.04	-8.89%