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

Pointsbet Holdings Limited (OP: PBTHF )

0.2875 -0.0229 (-7.38%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 17, 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 (%)
May 31, 2022 2.140 2.200 2.030 2.030 1,450 +0.05(+2.53%)
May 27, 2022 1.940 2.050 1.940 1.980 8,749 +0.26(+14.82%)
May 26, 2022 1.750 1.765 1.724 1.724 3,875 -0.08(-4.19%)
May 25, 2022 1.710 1.800 1.710 1.800 5,350 -0.08(-4.31%)
May 24, 2022 1.850 1.900 1.850 1.881 6,575 +0.01(+0.59%)
May 23, 2022 1.850 2.000 1.820 1.870 2,155 +0.11(+6.25%)
May 20, 2022 1.775 1.790 1.710 1.760 8,413 +0.05(+2.92%)
May 19, 2022 1.740 1.740 1.690 1.710 6,507 -0.03(-1.72%)
May 18, 2022 1.750 1.785 1.670 1.740 13,050 -0.01(-0.57%)
May 17, 2022 1.770 1.796 1.730 1.750 14,272 -0.07(-4.11%)
May 16, 2022 1.760 1.839 1.760 1.825 6,222 +0.04(+2.53%)
May 13, 2022 1.823 1.831 1.700 1.780 18,332 +0.08(+5.01%)
May 12, 2022 1.790 1.790 1.590 1.695 6,900 -0.09(-5.31%)
May 11, 2022 1.800 1.865 1.790 1.790 21,127 -0.06(-3.24%)
May 10, 2022 1.800 1.860 1.785 1.850 19,812 +0.08(+4.52%)
May 09, 2022 1.990 2.120 1.500 1.770 36,305 -0.22(-11.06%)
May 06, 2022 2.100 2.100 1.990 1.990 1,700 -0.19(-8.72%)
May 05, 2022 2.400 2.400 1.960 2.180 3,062 -0.07(-3.11%)
May 04, 2022 2.250 2.250 2.250 2.250 225 +0.11(+5.14%)
May 03, 2022 2.078 2.430 2.078 2.140 16,098 +0.07(+3.38%)
May 02, 2022 2.250 2.270 2.070 2.070 10,751 -0.10(-4.60%)
Apr 29, 2022 2.065 2.170 2.010 2.170 16,553 +0.25(+13.02%)
Apr 28, 2022 1.960 1.976 1.920 1.920 8,625 -0.08(-4.00%)
Apr 27, 2022 2.100 2.150 1.940 2.000 40,547 -0.14(-6.54%)
Apr 26, 2022 2.500 2.500 2.120 2.140 34,935 +0.00(+0.00%)
Apr 25, 2022 2.650 2.650 2.105 2.140 11,976 -0.15(-6.55%)
Apr 22, 2022 2.300 2.300 2.227 2.290 9,280 -0.12(-4.98%)
Apr 21, 2022 2.520 2.585 2.380 2.410 31,650 -0.04(-1.63%)
Apr 20, 2022 2.450 2.450 2.300 2.450 11,300 +0.00(+0.00%)
Apr 19, 2022 2.400 2.455 2.400 2.450 1,900 +0.06(+2.30%)
Apr 18, 2022 2.300 2.400 2.300 2.395 59,519 -0.04(-1.44%)
Apr 14, 2022 2.490 2.490 2.390 2.430 35,100 -0.04(-1.62%)
Apr 13, 2022 2.420 2.470 2.420 2.470 7,895 +0.12(+5.11%)
Apr 12, 2022 2.380 2.410 2.210 2.350 47,352 -0.06(-2.49%)
Apr 11, 2022 2.590 2.590 2.410 2.410 14,820 -0.31(-11.40%)
Apr 08, 2022 2.550 2.920 2.500 2.720 15,355 -0.19(-6.59%)
Apr 07, 2022 2.760 2.940 2.560 2.912 19,809 +0.00(+0.07%)
Apr 06, 2022 2.920 2.950 2.910 2.910 8,770 -0.04(-1.36%)
Apr 05, 2022 2.984 2.984 2.900 2.950 13,666 +0.02(+0.51%)
Apr 04, 2022 3.028 3.028 2.808 2.935 13,389 +0.06(+2.26%)
Apr 01, 2022 3.050 3.050 2.788 2.870 3,249 -0.10(-3.37%)
Mar 31, 2022 3.050 3.050 2.970 2.970 2,421 -0.18(-5.71%)
Mar 30, 2022 3.050 3.185 2.980 3.150 7,673 +0.25(+8.62%)
Mar 29, 2022 2.830 2.959 2.830 2.900 7,100 +0.09(+3.39%)
Mar 28, 2022 2.950 2.950 2.805 2.805 2,759 -0.05(-1.72%)
Mar 25, 2022 2.860 2.920 2.850 2.854 2,300 -0.05(-1.59%)
Mar 24, 2022 2.930 2.965 2.900 2.900 3,432 -0.05(-1.69%)
Mar 23, 2022 3.015 3.015 2.925 2.950 1,368 +0.04(+1.20%)
Mar 22, 2022 2.850 3.080 2.850 2.915 8,219 +0.01(+0.38%)
Mar 21, 2022 2.900 2.940 2.900 2.904 897 -0.10(-3.20%)
Mar 18, 2022 2.990 3.680 2.920 3.000 11,665 +0.05(+1.69%)
Mar 17, 2022 2.620 2.950 2.586 2.950 13,120 +0.29(+10.90%)
Mar 16, 2022 2.710 2.710 2.550 2.660 50,770 -0.05(-1.85%)
Mar 15, 2022 2.510 2.710 2.510 2.710 45,065 +0.01(+0.37%)
Mar 14, 2022 3.000 3.000 2.575 2.700 34,623 -0.20(-6.90%)
Mar 11, 2022 2.800 3.000 2.650 2.900 42,290 -0.34(-10.49%)
Mar 10, 2022 3.300 3.300 3.240 3.240 5,632 +0.29(+9.83%)
Mar 09, 2022 2.780 2.950 2.720 2.950 33,790 +0.27(+10.07%)
Mar 08, 2022 2.700 2.720 2.628 2.680 18,174 -0.02(-0.74%)
Mar 07, 2022 2.885 2.960 2.650 2.700 73,967 -0.29(-9.70%)
Mar 04, 2022 3.190 3.190 2.925 2.990 23,940 -0.19(-5.97%)
Mar 03, 2022 3.280 3.280 2.870 3.180 34,395 +0.37(+13.17%)
Mar 02, 2022 3.060 3.060 2.735 2.810 163,961 -0.17(-5.86%)
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.