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 (%)
Jul 28, 2021 8.720 8.720 8.720 0 -0.39(-4.28%)
Jul 27, 2021 9.250 9.250 8.910 9.110 3,140 -0.06(-0.65%)
Jul 26, 2021 9.090 9.210 9.090 9.170 6,381 +0.08(+0.92%)
Jul 23, 2021 9.250 9.250 8.980 9.086 4,062 +0.04(+0.40%)
Jul 22, 2021 9.000 9.050 8.880 9.050 2,615 +0.05(+0.56%)
Jul 21, 2021 8.970 9.000 8.890 9.000 6,120 +0.07(+0.78%)
Jul 20, 2021 8.550 9.040 8.470 8.930 5,219 +0.52(+6.12%)
Jul 19, 2021 8.560 8.560 8.360 8.415 4,237 -0.52(-5.86%)
Jul 16, 2021 8.920 9.030 8.840 8.939 13,045 -0.11(-1.23%)
Jul 15, 2021 9.200 9.250 9.010 9.050 1,206 -0.27(-2.95%)
Jul 14, 2021 9.325 9.325 9.325 9.325 563 -0.04(-0.40%)
Jul 13, 2021 9.325 9.363 9.325 9.363 430 +0.02(+0.24%)
Jul 12, 2021 9.000 9.340 9.000 9.340 1,322 -0.09(-0.95%)
Jul 09, 2021 9.440 9.440 9.315 9.430 2,326 +0.23(+2.50%)
Jul 08, 2021 9.300 9.470 9.200 9.200 2,733 -0.21(-2.23%)
Jul 07, 2021 9.250 9.470 9.206 9.410 6,524 +0.26(+2.84%)
Jul 06, 2021 9.075 9.250 8.850 9.150 3,642 -0.28(-2.97%)
Jul 02, 2021 9.250 9.430 9.245 9.430 2,505 -0.07(-0.74%)
Jul 01, 2021 9.540 9.540 9.285 9.500 14,290 -0.30(-3.06%)
Jun 30, 2021 9.930 9.930 9.730 9.800 2,476 -0.05(-0.51%)
Jun 29, 2021 9.850 9.850 9.850 9.850 2,000 -0.10(-1.01%)
Jun 28, 2021 9.550 10.01 9.550 9.950 4,610 -0.19(-1.83%)
Jun 25, 2021 10.08 10.19 10.08 10.13 743 +0.04(+0.35%)
Jun 24, 2021 10.07 10.10 10.07 10.10 1,392 -0.13(-1.32%)
Jun 23, 2021 10.23 10.23 10.23 10.23 307 +0.47(+4.87%)
Jun 22, 2021 9.980 9.980 9.560 9.760 1,700 +0.21(+2.25%)
Jun 21, 2021 9.500 9.545 9.300 9.545 777 -0.18(-1.80%)
Jun 18, 2021 9.720 9.920 9.720 9.720 2,534 +0.46(+4.91%)
Jun 17, 2021 9.555 9.555 9.265 9.265 5,402 -0.43(-4.48%)
Jun 16, 2021 9.690 9.890 9.645 9.700 3,016 -0.20(-2.03%)
Jun 15, 2021 10.10 10.15 9.900 9.900 11,634 -0.45(-4.35%)
Jun 14, 2021 10.35 10.35 10.35 10.35 6,165 -0.40(-3.72%)
Jun 11, 2021 10.95 10.95 10.75 10.75 372 +0.23(+2.19%)
Jun 10, 2021 10.57 10.57 10.52 10.52 2,768 -0.18(-1.68%)
Jun 09, 2021 10.40 10.70 10.40 10.70 10,909 +0.38(+3.63%)
Jun 08, 2021 10.01 10.38 10.01 10.32 3,109 +0.48(+4.88%)
Jun 07, 2021 9.580 9.845 9.580 9.845 1,012 -0.12(-1.15%)
Jun 04, 2021 9.570 9.960 9.570 9.960 1,900 +0.14(+1.43%)
Jun 03, 2021 9.750 9.820 9.750 9.820 2,202 +0.06(+0.61%)
Jun 02, 2021 9.540 10.10 9.540 9.760 2,414 -0.12(-1.25%)
Jun 01, 2021 9.930 9.930 9.670 9.884 1,144 -0.23(-2.24%)
May 28, 2021 10.00 10.23 10.00 10.11 4,891 +0.12(+1.23%)
May 27, 2021 9.910 10.07 9.910 9.988 310 +0.31(+3.18%)
May 26, 2021 9.740 9.780 9.680 9.680 5,771 -0.02(-0.21%)
May 25, 2021 9.300 9.700 9.300 9.700 4,207 +0.37(+3.97%)
May 24, 2021 9.330 9.330 9.090 9.330 2,922 +0.23(+2.53%)
May 21, 2021 9.000 9.170 9.000 9.100 2,018 +0.00(+0.04%)
May 20, 2021 8.900 9.096 8.850 9.096 2,004 -0.15(-1.66%)
May 19, 2021 9.175 9.250 8.900 9.250 2,565 +0.10(+1.09%)
May 18, 2021 9.575 9.575 9.150 9.150 6,528 +0.01(+0.09%)
May 17, 2021 9.250 9.250 9.090 9.142 3,444 -0.23(-2.43%)
May 14, 2021 9.350 9.400 8.660 9.370 7,062 +0.08(+0.86%)
May 13, 2021 9.235 9.330 9.230 9.290 3,196 +0.05(+0.54%)
May 12, 2021 9.790 9.800 8.860 9.240 44,772 -0.74(-7.41%)
May 11, 2021 10.25 10.26 9.800 9.980 6,800 -0.64(-6.07%)
May 10, 2021 10.50 10.75 10.50 10.62 5,385 -0.28(-2.52%)
May 07, 2021 10.85 10.90 10.85 10.90 2,449 +0.05(+0.46%)
May 06, 2021 10.73 10.85 10.73 10.85 3,906 +0.12(+1.17%)
May 05, 2021 10.86 10.87 10.70 10.72 2,186 -0.25(-2.23%)
May 04, 2021 11.05 11.05 10.89 10.97 4,540 +0.17(+1.57%)
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.