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

Pointsbet Holdings Limited (OP: PBTHF )

0.3005 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Oct 29, 2021 6.540 6.540 6.112 6.340 149,190 -0.51(-7.45%)
Oct 28, 2021 6.810 6.930 6.450 6.850 90,424 -1.04(-13.18%)
Oct 27, 2021 8.100 8.100 7.890 7.890 31,970 -0.12(-1.50%)
Oct 26, 2021 7.950 7.680 8.010 75,915 +0.26(+3.35%)
Oct 25, 2021 8.160 8.166 7.750 7.750 16,733 -0.39(-4.82%)
Oct 22, 2021 7.900 8.150 7.870 8.143 28,478 +0.18(+2.29%)
Oct 21, 2021 7.950 8.000 7.810 7.960 19,791 +0.06(+0.76%)
Oct 20, 2021 7.750 7.900 7.700 7.900 18,627 +0.20(+2.60%)
Oct 19, 2021 7.370 7.750 7.370 7.700 17,430 +0.28(+3.70%)
Oct 18, 2021 7.560 7.560 7.350 7.425 4,751 -0.07(-0.97%)
Oct 15, 2021 7.588 7.616 7.490 7.498 18,743 -0.06(-0.75%)
Oct 14, 2021 7.700 7.820 7.510 7.555 13,654 +0.14(+1.96%)
Oct 13, 2021 7.160 7.500 7.160 7.410 2,987 +0.11(+1.51%)
Oct 12, 2021 7.200 7.300 7.200 7.300 5,034 -0.03(-0.34%)
Oct 11, 2021 7.100 7.500 7.100 7.325 16,705 -0.08(-1.01%)
Oct 08, 2021 7.450 7.500 7.400 7.400 7,188 +0.04(+0.54%)
Oct 07, 2021 7.350 7.600 7.275 7.360 19,290 +0.26(+3.66%)
Oct 06, 2021 7.200 7.200 7.010 7.100 33,352 -0.21(-2.81%)
Oct 05, 2021 7.500 7.500 7.270 7.305 20,120 +0.04(+0.62%)
Oct 04, 2021 7.350 7.490 7.060 7.260 33,106 -0.02(-0.27%)
Oct 01, 2021 7.400 7.400 7.050 7.280 33,581 +0.16(+2.18%)
Sep 30, 2021 7.040 7.220 7.040 7.125 9,650 -0.21(-2.80%)
Sep 29, 2021 7.200 7.330 6.910 7.330 30,909 +0.15(+2.05%)
Sep 28, 2021 7.190 7.500 7.050 7.183 21,705 -0.27(-3.59%)
Sep 27, 2021 7.440 7.610 7.384 7.450 8,305 +0.12(+1.64%)
Sep 24, 2021 7.400 7.430 7.220 7.330 17,015 -0.27(-3.55%)
Sep 23, 2021 7.380 7.670 7.380 7.600 68,970 +0.34(+4.68%)
Sep 22, 2021 7.110 7.340 7.100 7.260 18,866 +0.30(+4.31%)
Sep 21, 2021 6.801 7.130 6.770 6.960 40,819 +0.01(+0.16%)
Sep 20, 2021 7.430 7.430 6.750 6.949 49,492 -0.34(-4.66%)
Sep 17, 2021 7.135 7.290 7.075 7.289 155,744 +0.38(+5.48%)
Sep 16, 2021 7.100 7.100 6.790 6.910 128,108 -0.34(-4.69%)
Sep 15, 2021 7.450 7.450 6.880 7.250 99,064 +0.00(+0.00%)
Sep 14, 2021 7.500 7.740 7.140 7.250 187,714 -0.32(-4.23%)
Sep 13, 2021 7.505 7.840 7.304 7.570 735,093 +0.14(+1.88%)
Sep 10, 2021 7.350 7.450 7.350 7.430 2,242 +0.06(+0.81%)
Sep 09, 2021 7.580 7.580 7.370 7.370 6,787 -0.27(-3.53%)
Sep 08, 2021 8.030 8.030 7.500 7.640 23,406 -0.60(-7.28%)
Sep 07, 2021 7.865 8.240 7.865 8.240 7,192 +0.34(+4.30%)
Sep 02, 2021 7.900 7.900 7.900 125 +0.20(+2.60%)
Sep 01, 2021 7.510 7.900 7.510 7.700 48,370 -0.05(-0.65%)
Aug 31, 2021 7.990 7.990 7.450 7.750 8,812 -0.35(-4.32%)
Aug 30, 2021 7.900 8.280 7.650 8.100 101,007 +0.03(+0.37%)
Aug 27, 2021 7.800 8.070 7.600 8.070 8,670 -0.03(-0.37%)
Aug 26, 2021 7.925 8.240 7.925 8.100 2,250 +0.02(+0.25%)
Aug 25, 2021 8.110 8.110 7.750 8.080 7,181 -0.27(-3.26%)
Aug 24, 2021 7.180 8.356 7.180 8.352 10,595 +0.29(+3.56%)
Aug 23, 2021 7.965 8.090 7.250 8.065 30,083 +0.61(+8.18%)
Aug 20, 2021 7.500 7.500 7.250 7.455 5,041 -0.04(-0.47%)
Aug 19, 2021 7.500 7.775 7.490 7.490 1,564 +0.05(+0.67%)
Aug 18, 2021 7.500 7.830 7.440 7.440 9,153 -0.15(-1.98%)
Aug 17, 2021 8.000 8.000 7.500 7.590 11,155 -0.55(-6.76%)
Aug 16, 2021 8.120 8.140 7.800 8.140 19,546 -0.24(-2.92%)
Aug 13, 2021 8.600 8.600 8.080 8.385 4,125 -0.06(-0.77%)
Aug 12, 2021 8.490 8.680 8.450 8.450 6,091 -0.04(-0.47%)
Aug 11, 2021 8.350 8.630 8.350 8.490 3,185 -0.01(-0.12%)
Aug 10, 2021 8.750 8.950 8.298 8.500 8,419 +0.32(+3.91%)
Aug 09, 2021 8.185 8.270 7.690 8.180 33,207 -0.01(-0.12%)
Aug 06, 2021 7.500 10.00 7.415 8.190 9,532 +0.94(+12.97%)
Aug 05, 2021 7.000 8.000 6.740 7.250 16,451 -0.15(-2.03%)
Aug 04, 2021 7.570 8.460 7.204 7.400 13,903 -0.86(-10.36%)
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.