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 (%)
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%)
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.