OTC Markets OTCPK - Delayed Quote USD

Puregold Price Club, Inc. (PGCMF)

0.5000

0.0000

(0.00%)

At close: January 21 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 17, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 16, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 15, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 14, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 13, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 10, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 8, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 7, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 6, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 3, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 2, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 9, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 5, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 4, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 3, 2024	0.5000	0.5010	0.5000	0.5000	0.5000	316,400
Dec 2, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Nov 29, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Nov 27, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Nov 26, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Nov 25, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Nov 22, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Nov 21, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Nov 20, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Nov 19, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Nov 18, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Nov 15, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Nov 14, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Nov 13, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Nov 12, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Nov 11, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Nov 8, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Nov 7, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Nov 6, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Nov 5, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Nov 4, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Nov 1, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Oct 31, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Oct 30, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Oct 29, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Oct 28, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Oct 25, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Oct 24, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Oct 23, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Oct 22, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Oct 21, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Oct 18, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Oct 17, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Oct 16, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Oct 15, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Oct 14, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Oct 11, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Oct 10, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Oct 9, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Oct 8, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	4,000
Oct 7, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Oct 4, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Oct 3, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Oct 2, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Oct 1, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Sep 30, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Sep 27, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Sep 26, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Sep 25, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Sep 24, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Sep 23, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Sep 20, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Sep 19, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Sep 18, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Sep 17, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Sep 16, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Sep 13, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	4,400
Sep 12, 2024	0.5010	0.5310	0.5010	0.5310	0.5310	72,100
Sep 11, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	800
Sep 10, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	16,700
Sep 9, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	-
Sep 6, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	5,500
Sep 5, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	-
Sep 4, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	32,800
Sep 3, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	560,800
Aug 30, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	-
Aug 29, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	-
Aug 28, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	-
Aug 27, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	-
Aug 26, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	-
Aug 23, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	-
Aug 22, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	-
Aug 21, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	-
Aug 20, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	-
Aug 19, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	50,000
Aug 16, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Aug 15, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Aug 14, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Aug 13, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Aug 12, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Aug 9, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Aug 8, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Aug 7, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	28,500
Aug 6, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Aug 5, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Aug 2, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Aug 1, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 31, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 30, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 29, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 26, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 25, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 24, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 23, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 22, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 19, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 18, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 17, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 16, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	3,000
Jul 15, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 12, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 11, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 10, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 9, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 8, 2024	0.3850	0.3860	0.3850	0.3860	0.3860	12,100
Jul 5, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 3, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 2, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 1, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 28, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 27, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 25, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	22,200
Jun 24, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	-
Jun 21, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	-
Jun 20, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	-
Jun 18, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	184,600
Jun 17, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	-
Jun 14, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	499,500
Jun 13, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	499,500
Jun 12, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	-
Jun 11, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	-
Jun 10, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	18,700
Jun 7, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	18,700
Jun 6, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	-
Jun 5, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	-
Jun 4, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	-
Jun 3, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	-
May 31, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	-
May 30, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	-
May 29, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	-
May 28, 2024	0.0150 Dividend
May 28, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	-
May 24, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
May 23, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
May 22, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
May 21, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
May 20, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
May 17, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
May 16, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
May 15, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
May 14, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
May 13, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
May 10, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	53,600
May 9, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
May 8, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
May 7, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
May 6, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
May 3, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
May 2, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
May 1, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Apr 30, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Apr 29, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Apr 26, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Apr 25, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Apr 24, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Apr 23, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	17,700
Apr 22, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Apr 19, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Apr 18, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Apr 17, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Apr 16, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Apr 15, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Apr 12, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Apr 11, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Apr 10, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Apr 9, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Apr 8, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Apr 5, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	90,400
Apr 4, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	454,800
Apr 3, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Apr 2, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Apr 1, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Mar 28, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Mar 27, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Mar 26, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Mar 25, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	53,400
Mar 22, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Mar 21, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	1,058,700
Mar 20, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Mar 19, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Mar 18, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Mar 15, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Mar 14, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Mar 13, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Mar 12, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Mar 11, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Mar 8, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Mar 7, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Mar 6, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	90,000
Mar 5, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	111,300
Mar 4, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Mar 1, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	85,000
Feb 29, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Feb 28, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Feb 27, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Feb 26, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Feb 23, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Feb 22, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Feb 21, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Feb 20, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Feb 16, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Feb 15, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Feb 14, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Feb 13, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Feb 12, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Feb 9, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Feb 8, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Feb 7, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Feb 6, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Feb 5, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Feb 2, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Feb 1, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Jan 31, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Jan 30, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Jan 29, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Jan 26, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Jan 25, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Jan 24, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Jan 23, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-
Jan 22, 2024	0.5560	0.5560	0.5560	0.5560	0.5410	-

AUK.AX AuMake Limited

0.0040

-20.00%

PMDKF PT. Mitra Adiperkasa Tbk

0.1000

0.00%

S1VA.MU Pepkor Holdings Ltd

1.4000

0.00%

SURRF Sun Art Retail Group Limited

0.2740

0.00%

WHGPF The Warehouse Group Limited

0.5759

0.00%

WLWHY Woolworths Holdings Limited

3.3700

0.00%

30M.SG Myer Holdings Ltd

0.5200

+1.96%

M01.SI Metro Holdings Limited

0.4500

0.00%

MAKSF Marks and Spencer Group plc

4.0000

0.00%

BGP.NZ Briscoe Group Limited

4.7500

+0.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Puregold Price Club, Inc. (PGCMF)

Related Tickers