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

Pointsbet Holdings Limited (OP: PBTHF )

0.3050 +0.0045 (+1.50%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 24, 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 (%)
Apr 28, 2023 1.030 1.030 0.9500 0.9796 159,194 -0.04(-3.96%)
Apr 27, 2023 1.025 1.100 1.020 1.020 1,262 -0.03(-3.32%)
Apr 26, 2023 1.055 1.100 1.010 1.055 1,871 +0.04(+4.46%)
Apr 25, 2023 1.010 1.010 1.010 1.010 400 -0.00(-0.19%)
Apr 24, 2023 0.9800 1.012 0.9800 1.012 10,192 +0.04(+3.78%)
Apr 21, 2023 1.100 1.100 0.9750 0.9750 11,460 -0.01(-1.32%)
Apr 20, 2023 0.9880 0.9880 0.9880 0.9880 289 +0.03(+3.19%)
Apr 19, 2023 0.9000 1.050 0.9000 0.9575 6,613 +0.06(+6.39%)
Apr 17, 2023 0.9000 0 +0.10(+12.50%)
Apr 14, 2023 0.8000 0.8000 0.8000 0.8000 613 -0.03(-3.61%)
Apr 13, 2023 0.7801 0.8517 0.7801 0.8300 7,323 +0.01(+1.65%)
Apr 12, 2023 0.8175 0.8175 0.7737 0.8165 57,889 -0.04(-5.06%)
Apr 11, 2023 0.8726 0.8726 0.8600 0.8600 11,400 +0.14(+20.04%)
Apr 10, 2023 0.7164 0.7164 0.7164 0.7164 6,295 -0.15(-16.83%)
Apr 05, 2023 0.8614 6 +0.00(+0.00%)
Apr 04, 2023 0.8000 0.8614 0.8000 0.8614 7,645 +0.09(+11.87%)
Apr 03, 2023 0.7700 0.7700 0.7700 0.7700 580 -0.04(-4.44%)
Mar 31, 2023 0.7774 0.8573 0.7774 0.8058 32,659 -0.02(-2.03%)
Mar 30, 2023 0.7850 0.8225 0.7850 0.8225 851 -0.02(-2.12%)
Mar 29, 2023 0.8403 0.8403 0.8403 0.8403 610 +0.03(+3.74%)
Mar 24, 2023 0.8100 0 -0.04(-4.58%)
Mar 23, 2023 0.8752 0.8752 0.8489 0.8489 2,305 -0.04(-4.66%)
Mar 22, 2023 0.8506 0.8904 0.8506 0.8904 901 +0.05(+5.71%)
Mar 21, 2023 0.8080 0.8653 0.8080 0.8423 6,250 -0.03(-3.08%)
Mar 20, 2023 0.8854 0.8854 0.8160 0.8691 15,710 -0.05(-5.58%)
Mar 17, 2023 0.8600 0.9214 0.8600 0.9205 102,200 +0.05(+6.29%)
Mar 16, 2023 0.8093 0.8660 0.8093 0.8660 57,268 +0.00(+0.12%)
Mar 15, 2023 0.8788 0.8788 0.8600 0.8650 2,446 -0.06(-6.28%)
Mar 14, 2023 0.9230 0.9230 0.9230 0.9230 3,311 -0.01(-1.60%)
Mar 13, 2023 0.9500 0.9500 0.9380 0.9380 1,554 -0.03(-3.30%)
Mar 09, 2023 0.9700 0 +0.00(+0.06%)
Mar 08, 2023 0.9693 0.9694 0.9693 0.9694 3,500 -0.01(-0.72%)
Mar 07, 2023 0.9764 0.9764 0.9764 0.9764 300 +0.11(+13.06%)
Mar 06, 2023 0.8636 0.8636 0.8636 0.8636 100 -0.05(-5.34%)
Feb 28, 2023 0.9123 5 -0.08(-8.14%)
Feb 23, 2023 0.9931 0 -0.02(-1.67%)
Feb 22, 2023 1.010 1.010 1.010 1.010 5,108 -0.03(-2.88%)
Feb 21, 2023 1.040 1.040 1.040 1.040 390 +0.02(+1.95%)
Feb 17, 2023 1.098 1.100 1.020 1.020 6,352 -0.13(-11.30%)
Feb 16, 2023 1.150 1.150 1.150 1.150 105,025 +0.06(+5.50%)
Feb 15, 2023 1.210 1.210 1.090 1.090 4,739 +0.00(+0.37%)
Feb 14, 2023 1.150 1.200 1.086 1.086 10,935 -0.04(-3.89%)
Feb 13, 2023 1.190 1.190 1.125 1.130 1,575 -0.06(-5.04%)
Feb 10, 2023 1.200 1.200 1.190 1.190 200 -0.01(-0.83%)
Feb 09, 2023 1.180 1.200 1.150 1.200 2,100 +0.05(+4.35%)
Feb 07, 2023 1.150 0 +0.09(+8.44%)
Feb 03, 2023 1.060 0 +0.01(+1.00%)
Feb 02, 2023 1.050 1.050 1.050 1.050 130 +0.02(+1.94%)
Feb 01, 2023 1.030 1.030 1.030 1.030 300 +0.02(+1.48%)
Jan 31, 2023 0.9461 1.020 0.9461 1.015 119,256 -0.18(-14.71%)
Jan 30, 2023 1.190 1.190 1.190 1.190 100 -0.02(-1.64%)
Jan 27, 2023 1.195 1.210 1.195 1.210 1,657 +0.10(+9.49%)
Jan 26, 2023 1.200 1.200 1.000 1.105 10,250 -0.08(-7.14%)
Jan 24, 2023 1.190 124 -0.06(-4.80%)
Jan 23, 2023 0.9000 1.350 0.9000 1.250 3,056 +0.12(+11.11%)
Jan 20, 2023 1.125 1.125 1.125 1.125 232 -0.01(-1.32%)
Jan 19, 2023 1.141 1.141 1.140 1.140 5,250 +0.01(+0.88%)
Jan 18, 2023 1.130 1.130 1.130 1.130 1,038 +0.02(+1.81%)
Jan 17, 2023 1.200 1.200 1.110 1.110 39,681 +0.01(+0.90%)
Jan 13, 2023 1.100 1.100 1.100 1.100 500 +0.10(+10.01%)
Jan 12, 2023 1.000 1.000 1.000 1.000 1,260 -0.15(-13.04%)
Jan 10, 2023 1.150 20 -0.03(-2.54%)
Jan 09, 2023 1.200 1.200 1.160 1.180 26,750 -0.02(-1.67%)
Jan 06, 2023 1.100 1.200 0.9400 1.200 5,928 +0.06(+5.26%)
Jan 05, 2023 1.200 1.200 1.125 1.140 7,568 +0.04(+3.64%)
Jan 04, 2023 1.130 1.130 1.089 1.100 11,829 +0.15(+15.86%)
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%)
Oct 03, 2022 1.210 1.210 1.210 1.210 1,995 -0.05(-3.97%)
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%)
Jul 01, 2022 1.925 1.925 1.925 1.925 100 +0.24(+13.91%)
Jun 29, 2022 1.690 90 -0.06(-3.43%)
Jun 28, 2022 1.775 1.800 1.750 1.750 6,153 -0.05(-2.77%)
Jun 24, 2022 1.800 42 +0.03(+1.98%)
Jun 23, 2022 1.822 1.822 1.765 1.765 855 -0.24(-11.79%)
Jun 22, 2022 2.070 2.070 1.900 2.001 5,332 +0.10(+5.32%)
Jun 21, 2022 1.800 1.905 1.700 1.900 12,849 +0.49(+34.75%)
Jun 17, 2022 1.400 1.485 1.400 1.410 3,984 +0.00(+0.36%)
Jun 16, 2022 1.440 1.440 1.405 1.405 2,449 +0.02(+1.08%)
Jun 15, 2022 1.390 1.390 1.390 1.390 552 +0.06(+4.26%)
Jun 14, 2022 1.550 1.550 1.333 1.333 4,875 -0.21(-13.43%)
Jun 13, 2022 1.500 1.590 1.500 1.540 66,450 -0.06(-3.75%)
Jun 10, 2022 1.640 1.700 1.590 1.600 18,743 -0.14(-7.78%)
Jun 09, 2022 1.636 1.735 1.636 1.735 3,198 -0.06(-3.61%)
Jun 08, 2022 1.850 1.950 1.765 1.800 8,950 +0.00(+0.00%)
Jun 07, 2022 1.800 1.940 1.760 1.800 14,820 -0.13(-6.74%)
Jun 06, 2022 1.900 2.018 1.860 1.930 12,496 -0.04(-1.78%)
Jun 03, 2022 1.920 2.000 1.920 1.965 7,480 +0.08(+3.97%)
Jun 02, 2022 1.929 1.955 1.890 1.890 9,301 +0.03(+1.61%)
Jun 01, 2022 2.070 2.070 1.825 1.860 10,370 -0.17(-8.37%)
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%)
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.