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

Pointsbet Holdings Limited (OP: PBTHF )

0.3500 +0.0124 (+3.67%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 31, 2024 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 (%)
Sep 30, 2022 1.350 1.350 1.210 1.260 81,050 -0.05(-3.82%)
Sep 29, 2022 1.310 1.410 1.310 1.310 550 -0.10(-7.09%)
Sep 28, 2022 1.250 1.410 1.250 1.410 34,070 +0.05(+3.68%)
Sep 27, 2022 1.300 1.360 1.300 1.360 962 +0.10(+7.72%)
Sep 26, 2022 1.370 1.400 1.260 1.262 44,432 -0.07(-5.43%)
Sep 23, 2022 1.300 1.410 1.300 1.335 5,000 -0.06(-4.64%)
Sep 22, 2022 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Sep 21, 2022 1.400 1.445 1.400 1.400 5,059 -0.05(-3.45%)
Sep 20, 2022 1.450 1.450 1.435 1.450 3,650 +0.01(+0.69%)
Sep 19, 2022 1.445 1.445 1.436 1.440 2,615 -0.06(-4.00%)
Sep 16, 2022 1.500 1.500 1.500 1.500 2,500 +0.02(+1.35%)
Sep 15, 2022 1.500 1.560 1.450 1.480 8,123 -0.12(-7.50%)
Sep 13, 2022 1.600 0 -0.02(-1.45%)
Sep 12, 2022 1.750 1.750 1.600 1.624 6,860 -0.13(-7.22%)
Sep 09, 2022 1.600 1.750 1.545 1.750 4,260 +0.30(+20.69%)
Sep 08, 2022 1.210 1.600 1.210 1.450 15,703 -0.10(-6.51%)
Sep 07, 2022 1.600 1.600 1.551 1.551 3,805 +0.01(+0.43%)
Sep 06, 2022 1.600 1.670 1.495 1.544 31,541 -0.09(-5.25%)
Sep 02, 2022 1.700 1.980 1.630 1.630 31,089 -0.16(-8.94%)
Sep 01, 2022 1.820 2.000 1.700 1.790 59,835 -0.38(-17.51%)
Aug 31, 2022 2.100 2.170 2.000 2.170 3,135 -0.16(-6.87%)
Aug 30, 2022 2.300 2.330 2.300 2.330 6,980 +0.08(+3.56%)
Aug 29, 2022 2.335 2.390 2.202 2.250 9,072 -0.19(-7.79%)
Aug 26, 2022 2.440 2.440 2.440 2.440 242 +0.08(+3.39%)
Aug 25, 2022 2.130 2.360 2.130 2.360 1,150 +0.06(+2.61%)
Aug 24, 2022 2.330 2.390 2.300 2.300 16,036 -0.02(-0.86%)
Aug 23, 2022 2.830 2.830 2.275 2.320 9,938 +0.07(+3.11%)
Aug 22, 2022 2.240 2.250 2.152 2.250 1,480 +0.05(+2.27%)
Aug 19, 2022 2.250 2.250 2.200 2.200 715 -0.39(-15.03%)
Aug 18, 2022 2.530 2.590 2.400 2.589 8,110 +0.06(+2.41%)
Aug 17, 2022 2.580 2.580 2.500 2.528 4,157 -0.18(-6.72%)
Aug 16, 2022 2.500 2.882 2.500 2.710 6,912 -0.09(-3.21%)
Aug 15, 2022 2.750 2.870 2.500 2.800 3,056 +0.42(+17.65%)
Aug 12, 2022 2.770 2.770 2.380 2.380 4,364 -0.31(-11.36%)
Aug 11, 2022 2.600 2.750 2.600 2.685 10,592 +0.19(+7.40%)
Aug 10, 2022 2.500 2.530 2.500 2.500 1,275 +0.10(+3.95%)
Aug 09, 2022 2.405 2.500 2.405 2.405 720 -0.02(-0.62%)
Aug 08, 2022 2.444 2.475 2.420 2.420 2,053 +0.00(+0.21%)
Aug 05, 2022 2.110 2.500 2.070 2.415 3,715 +0.35(+16.67%)
Aug 03, 2022 2.070 0 +0.01(+0.49%)
Aug 02, 2022 2.090 2.160 2.058 2.060 495 -0.02(-0.72%)
Aug 01, 2022 2.130 2.300 2.000 2.075 2,812 -0.18(-7.98%)
Jul 29, 2022 2.167 2.300 2.167 2.255 2,668 -0.10(-4.25%)
Jul 28, 2022 2.260 2.460 2.210 2.355 54,313 +0.48(+25.27%)
Jul 26, 2022 1.880 0 +0.07(+3.87%)
Jul 25, 2022 1.806 1.810 1.806 1.810 859 -0.29(-13.81%)
Jul 22, 2022 2.000 2.210 2.000 2.100 12,640 +0.30(+16.67%)
Jul 21, 2022 1.800 1.800 1.760 1.800 200 +0.05(+2.56%)
Jul 20, 2022 1.755 1.980 1.755 1.755 579 +0.01(+0.86%)
Jul 18, 2022 1.740 8 -0.13(-6.95%)
Jul 15, 2022 1.875 1.900 1.870 1.870 7,056 +0.23(+13.95%)
Jul 14, 2022 1.750 1.750 1.641 1.641 3,697 -0.11(-6.50%)
Jul 13, 2022 1.755 2.010 1.500 1.755 12,600 -0.06(-3.04%)
Jul 12, 2022 2.010 2.010 1.750 1.810 7,460 +0.06(+3.43%)
Jul 11, 2022 1.800 1.800 1.630 1.750 15,200 -0.07(-3.74%)
Jul 08, 2022 1.550 1.950 1.550 1.818 3,103 +0.01(+0.44%)
Jul 07, 2022 1.810 1.810 1.810 1.810 2,131 -0.03(-1.63%)
Jul 06, 2022 1.875 1.950 1.840 1.840 1,081 +0.04(+2.22%)
Jul 05, 2022 1.550 1.800 1.550 1.800 6,200 -0.12(-6.49%)
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.