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 -0.0411 (-12.03%)
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 (%)
Dec 30, 2022 0.9494 1 -0.02(-2.12%)
Dec 29, 2022 0.9711 1.000 0.9426 0.9700 44,687 +0.04(+4.71%)
Dec 28, 2022 0.9411 0.9411 0.9264 0.9264 1,800 +0.00(+0.05%)
Dec 27, 2022 0.9269 0.9649 0.9017 0.9259 3,095 +0.02(+1.75%)
Dec 23, 2022 0.9177 0.9177 0.9000 0.9100 5,632 +0.02(+1.94%)
Dec 22, 2022 0.8964 0.9598 0.8927 0.8927 3,772 -0.12(-11.61%)
Dec 21, 2022 1.000 1.030 1.000 1.010 5,228 +0.06(+6.32%)
Dec 20, 2022 0.9975 0.9979 0.9500 0.9500 26,348 -0.23(-19.49%)
Dec 19, 2022 1.180 1.340 1.180 1.180 1,986 +0.01(+0.85%)
Dec 16, 2022 1.120 1.170 1.120 1.170 45,200 -0.10(-7.87%)
Dec 15, 2022 1.270 1.270 1.270 1.270 1,050 -0.00(-0.39%)
Dec 13, 2022 1.275 0 +0.07(+6.25%)
Dec 12, 2022 1.170 1.200 1.170 1.200 1,130 +0.02(+2.13%)
Dec 09, 2022 1.080 1.337 1.000 1.175 4,150 -0.02(-2.08%)
Dec 08, 2022 1.200 1.210 1.200 1.200 13,100 -0.02(-1.81%)
Dec 07, 2022 1.290 1.290 1.222 1.222 2,475 -0.02(-1.45%)
Dec 06, 2022 1.480 1.480 1.240 1.240 12,760 -0.08(-6.05%)
Dec 05, 2022 1.300 1.340 1.300 1.320 10,236 -0.07(-5.04%)
Dec 02, 2022 1.480 1.480 1.310 1.390 4,600 -0.01(-0.71%)
Dec 01, 2022 1.090 1.435 1.090 1.400 8,075 +0.04(+2.68%)
Nov 30, 2022 1.350 1.448 1.350 1.363 5,450 +0.03(+2.27%)
Nov 29, 2022 1.400 1.440 1.333 1.333 1,920 -0.02(-1.24%)
Nov 28, 2022 1.300 1.350 1.300 1.350 5,500 +0.09(+6.72%)
Nov 25, 2022 1.250 1.265 1.250 1.265 800 +0.01(+0.80%)
Nov 22, 2022 1.255 61 -0.09(-6.69%)
Nov 18, 2022 1.345 0 +0.06(+4.91%)
Nov 17, 2022 1.202 1.450 1.190 1.282 4,925 +0.19(+17.61%)
Nov 16, 2022 1.190 1.190 1.090 1.090 2,428 -0.25(-18.96%)
Nov 15, 2022 1.270 1.345 1.200 1.345 3,730 +0.19(+15.95%)
Nov 14, 2022 1.215 1.215 1.160 1.160 2,350 -0.02(-1.69%)
Nov 11, 2022 1.090 1.180 1.090 1.180 520 -0.03(-2.48%)
Nov 10, 2022 1.220 1.258 1.190 1.210 2,847 +0.02(+1.68%)
Nov 09, 2022 1.230 1.230 1.190 1.190 500 -0.03(-2.46%)
Nov 08, 2022 1.260 1.260 1.220 1.220 4,600 -0.03(-2.05%)
Nov 07, 2022 1.310 1.310 1.246 1.246 31,170 -0.10(-7.74%)
Nov 04, 2022 1.300 1.350 1.300 1.350 1,500 +0.05(+3.85%)
Nov 02, 2022 1.300 0 -0.09(-6.81%)
Nov 01, 2022 1.323 1.395 1.323 1.395 3,600 +0.02(+1.82%)
Oct 31, 2022 1.313 1.370 1.313 1.370 1,440 +0.01(+0.74%)
Oct 28, 2022 1.320 1.360 1.310 1.360 1,135 +0.01(+0.74%)
Oct 27, 2022 1.385 1.405 1.350 1.350 1,852 +0.00(+0.00%)
Oct 26, 2022 1.415 1.415 1.350 1.350 2,288 +0.02(+1.39%)
Oct 25, 2022 1.313 1.331 1.313 1.331 1,303 +0.01(+0.68%)
Oct 21, 2022 1.323 142 -0.12(-8.64%)
Oct 20, 2022 1.060 1.500 1.060 1.448 3,294 +0.15(+11.35%)
Oct 19, 2022 1.300 1.300 1.300 1.300 1,985 -0.03(-2.62%)
Oct 18, 2022 1.200 1.335 1.200 1.335 4,805 +0.02(+1.91%)
Oct 17, 2022 1.350 1.350 1.297 1.310 56,700 +0.02(+1.55%)
Oct 14, 2022 1.300 1.410 1.290 1.290 625 +0.04(+3.45%)
Oct 10, 2022 1.247 0 -0.15(-10.93%)
Oct 07, 2022 1.470 1.470 1.370 1.400 3,980 +0.10(+7.69%)
Oct 06, 2022 1.300 1.300 1.300 1.300 1,000 +0.03(+2.35%)
Oct 05, 2022 1.270 1.290 1.270 1.270 8,032 -0.01(-0.77%)
Oct 04, 2022 1.280 1.300 1.280 1.280 30,200 +0.07(+5.79%)
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.