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

Pointsbet Holdings Limited (OP: PBTHF )

0.3800 +0.0366 (+10.66%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
Sep 27, 2023 0.7321 50,000 +0.28(+62.69%)
Sep 22, 2023 0.4500 0 -0.10(-18.18%)
Sep 20, 2023 0.5500 0 +0.22(+66.97%)
Sep 19, 2023 0.4672 0.5500 0.3294 0.3294 6,070 -0.22(-40.11%)
Sep 14, 2023 0.5500 0 +0.05(+10.00%)
Sep 13, 2023 0.4766 0.6000 0.4766 0.5000 1,052 +0.05(+11.11%)
Sep 12, 2023 0.5000 0.5000 0.3995 0.4500 40,966 -0.10(-18.58%)
Sep 11, 2023 0.6280 0.6415 0.5500 0.5527 3,153 -0.06(-9.39%)
Sep 08, 2023 0.6600 0.6600 0.6000 0.6100 3,995 -0.07(-10.29%)
Sep 07, 2023 0.6700 0.8700 0.4950 0.6800 5,589 +0.03(+4.62%)
Sep 06, 2023 0.5000 0.9900 0.5000 0.6500 26,422 -0.44(-40.37%)
Sep 05, 2023 1.080 1.090 1.080 1.090 168,166 +0.04(+3.81%)
Sep 01, 2023 1.000 1.050 1.000 1.050 3,549 +0.21(+25.00%)
Aug 31, 2023 1.000 1.000 0.8400 0.8400 12,483 -0.16(-16.00%)
Aug 30, 2023 1.000 1.000 1.000 1.000 13,500 +0.00(+0.00%)
Aug 29, 2023 1.000 1.000 1.000 1.000 250 +0.20(+25.00%)
Aug 28, 2023 0.9650 1.140 0.8000 0.8000 10,301 -0.17(-17.53%)
Aug 25, 2023 0.9700 0.9700 0.9700 0.9700 129 -0.05(-4.90%)
Aug 23, 2023 1.020 4 +0.00(+0.00%)
Aug 22, 2023 1.020 1.020 1.020 1.020 405 +0.47(+85.45%)
Aug 21, 2023 0.9800 0.9800 0.5300 0.5500 5,964 -0.25(-31.25%)
Aug 18, 2023 0.8000 0.8000 0.8000 0.8000 200 -0.04(-4.76%)
Aug 17, 2023 0.9000 0.9000 0.8400 0.8400 1,900 -0.11(-11.58%)
Aug 16, 2023 1.000 1.000 0.9500 0.9500 15,000 -0.05(-5.00%)
Aug 15, 2023 1.000 1.000 0.7700 1.000 5,651 +0.10(+11.11%)
Aug 11, 2023 0.9000 0 +0.10(+12.50%)
Aug 09, 2023 0.8000 100 -0.26(-24.53%)
Aug 08, 2023 1.040 1.075 1.040 1.060 4,900 +0.00(+0.19%)
Aug 07, 2023 1.090 1.090 1.058 1.058 4,360 -0.00(-0.19%)
Aug 04, 2023 1.050 1.080 1.050 1.060 6,000 +0.03(+3.11%)
Aug 03, 2023 1.032 1.032 1.028 1.028 2,266 -0.06(-5.69%)
Aug 02, 2023 1.042 1.090 1.000 1.090 24,117 +0.03(+2.83%)
Aug 01, 2023 1.127 1.140 1.060 1.060 8,775 -0.06(-5.36%)
Jul 31, 2023 1.105 1.120 1.090 1.120 4,550 +0.09(+8.74%)
Jul 28, 2023 1.030 1.030 1.030 1.030 1,015 -0.01(-0.96%)
Jul 27, 2023 1.100 1.100 1.040 1.040 12,250 +0.01(+0.97%)
Jul 24, 2023 1.030 0 -0.09(-8.04%)
Jul 21, 2023 1.030 1.120 1.030 1.120 7,000 +0.09(+8.74%)
Jul 20, 2023 1.030 1.030 1.030 1.030 7,517 +0.00(+0.00%)
Jul 19, 2023 0.8550 1.100 0.8550 1.030 4,700 +0.00(+0.00%)
Jul 18, 2023 1.090 1.090 1.030 1.030 2,215 -0.06(-5.50%)
Jul 17, 2023 1.108 1.108 1.090 1.090 1,100 -0.01(-0.91%)
Jul 14, 2023 1.120 1.150 1.100 1.100 20,270 -0.01(-0.90%)
Jul 13, 2023 1.120 1.120 1.090 1.110 19,515 +0.01(+0.91%)
Jul 12, 2023 1.104 1.130 1.100 1.100 33,677 -0.03(-2.65%)
Jul 11, 2023 1.130 1.130 1.130 1.130 507 +0.03(+2.73%)
Jul 10, 2023 1.060 1.100 1.060 1.100 5,500 -0.01(-1.35%)
Jul 07, 2023 1.115 1.115 1.115 1.115 2,025 +0.03(+2.58%)
Jul 06, 2023 1.087 1.087 0.9270 1.087 5,250 -0.03(-2.95%)
Jul 05, 2023 1.090 1.160 1.090 1.120 2,855 -0.03(-2.86%)
Jul 03, 2023 1.160 1.450 1.030 1.153 2,746 -0.03(-2.29%)
Jun 30, 2023 1.100 1.190 1.100 1.180 33,760 +0.10(+9.26%)
Jun 29, 2023 1.080 1.080 1.080 1.080 1,035 -0.06(-5.26%)
Jun 28, 2023 1.140 1.150 1.105 1.140 20,346 +0.07(+6.54%)
Jun 26, 2023 1.070 0 -0.06(-5.31%)
Jun 23, 2023 1.130 1.130 1.100 1.130 5,450 -0.01(-0.88%)
Jun 22, 2023 1.140 1.140 1.133 1.140 5,828 -0.01(-0.44%)
Jun 21, 2023 1.143 1.150 1.143 1.145 4,093 -0.01(-1.29%)
Jun 20, 2023 1.161 1.161 1.090 1.160 38,856 +0.13(+12.62%)
Jun 16, 2023 1.000 1.107 0.9928 1.030 25,107 +0.13(+14.84%)
Jun 15, 2023 0.8963 0.9000 0.8942 0.8969 18,290 -0.37(-29.38%)
May 08, 2023 1.270 1.270 1.210 1.270 2,475 +0.00(+0.00%)
May 05, 2023 1.110 1.270 1.110 1.270 3,924 +0.23(+22.00%)
May 04, 2023 1.130 1.130 1.041 1.041 3,450 -0.09(-7.88%)
May 01, 2023 1.130 0 +0.15(+15.35%)
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%)
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.