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

Pointsbet Holdings Limited (OP: PBTHF )

0.2875 -0.0229 (-7.38%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 17, 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 (%)
Mar 31, 2022 3.050 3.050 2.970 2.970 2,421 -0.18(-5.71%)
Mar 30, 2022 3.050 3.185 2.980 3.150 7,673 +0.25(+8.62%)
Mar 29, 2022 2.830 2.959 2.830 2.900 7,100 +0.09(+3.39%)
Mar 28, 2022 2.950 2.950 2.805 2.805 2,759 -0.05(-1.72%)
Mar 25, 2022 2.860 2.920 2.850 2.854 2,300 -0.05(-1.59%)
Mar 24, 2022 2.930 2.965 2.900 2.900 3,432 -0.05(-1.69%)
Mar 23, 2022 3.015 3.015 2.925 2.950 1,368 +0.04(+1.20%)
Mar 22, 2022 2.850 3.080 2.850 2.915 8,219 +0.01(+0.38%)
Mar 21, 2022 2.900 2.940 2.900 2.904 897 -0.10(-3.20%)
Mar 18, 2022 2.990 3.680 2.920 3.000 11,665 +0.05(+1.69%)
Mar 17, 2022 2.620 2.950 2.586 2.950 13,120 +0.29(+10.90%)
Mar 16, 2022 2.710 2.710 2.550 2.660 50,770 -0.05(-1.85%)
Mar 15, 2022 2.510 2.710 2.510 2.710 45,065 +0.01(+0.37%)
Mar 14, 2022 3.000 3.000 2.575 2.700 34,623 -0.20(-6.90%)
Mar 11, 2022 2.800 3.000 2.650 2.900 42,290 -0.34(-10.49%)
Mar 10, 2022 3.300 3.300 3.240 3.240 5,632 +0.29(+9.83%)
Mar 09, 2022 2.780 2.950 2.720 2.950 33,790 +0.27(+10.07%)
Mar 08, 2022 2.700 2.720 2.628 2.680 18,174 -0.02(-0.74%)
Mar 07, 2022 2.885 2.960 2.650 2.700 73,967 -0.29(-9.70%)
Mar 04, 2022 3.190 3.190 2.925 2.990 23,940 -0.19(-5.97%)
Mar 03, 2022 3.280 3.280 2.870 3.180 34,395 +0.37(+13.17%)
Mar 02, 2022 3.060 3.060 2.735 2.810 163,961 -0.17(-5.86%)
Mar 01, 2022 2.670 3.170 2.600 2.985 15,821 +0.38(+14.37%)
Feb 28, 2022 2.660 2.700 2.550 2.610 4,864 -0.06(-2.06%)
Feb 25, 2022 2.500 2.730 2.600 2.665 16,732 -0.03(-1.11%)
Feb 24, 2022 2.700 2.730 2.500 2.695 84,137 -0.21(-7.20%)
Feb 23, 2022 2.930 2.980 2.904 2.904 9,850 +0.06(+2.07%)
Feb 22, 2022 2.900 3.020 2.760 2.845 35,967 -0.51(-15.33%)
Feb 18, 2022 3.360 0 -0.01(-0.30%)
Feb 17, 2022 3.400 3.620 3.360 3.370 9,557 -0.26(-7.16%)
Feb 16, 2022 3.620 3.720 3.585 3.630 12,881 +0.23(+6.76%)
Feb 15, 2022 3.325 3.413 3.275 3.400 53,960 -0.04(-1.31%)
Feb 14, 2022 3.550 3.550 3.340 3.445 19,505 -0.06(-1.57%)
Feb 11, 2022 3.595 3.690 3.500 3.500 8,245 -0.22(-5.91%)
Feb 10, 2022 3.850 3.850 3.700 3.720 10,090 -0.13(-3.38%)
Feb 09, 2022 3.810 3.895 3.810 3.850 8,495 -0.05(-1.26%)
Feb 08, 2022 3.920 3.920 3.585 3.899 3,061 +0.17(+4.67%)
Feb 07, 2022 3.725 3.725 3.725 3.725 368 +0.08(+2.06%)
Feb 04, 2022 3.700 3.700 3.650 3.650 5,765 +0.12(+3.40%)
Feb 03, 2022 3.405 3.560 3.530 14,077 -0.12(-3.29%)
Feb 02, 2022 3.800 3.970 3.500 3.650 79,616 -0.19(-4.95%)
Feb 01, 2022 3.640 3.840 3.640 3.840 6,317 +0.21(+5.79%)
Jan 31, 2022 3.470 3.630 3.460 3.630 13,533 -0.10(-2.68%)
Jan 28, 2022 3.615 3.730 3.558 3.730 5,303 +0.01(+0.27%)
Jan 27, 2022 3.770 3.770 3.560 3.720 4,175 -0.07(-1.85%)
Jan 26, 2022 4.130 4.130 3.750 3.790 20,576 -0.04(-0.92%)
Jan 25, 2022 4.000 4.072 3.650 3.825 20,198 -0.17(-4.37%)
Jan 24, 2022 4.340 4.340 3.785 4.000 23,015 -0.43(-9.71%)
Jan 21, 2022 4.260 4.515 4.260 4.430 7,610 -0.04(-1.01%)
Jan 20, 2022 4.400 4.600 4.400 4.475 1,355 +0.10(+2.40%)
Jan 19, 2022 4.370 4.370 4.370 4.370 401 +0.01(+0.17%)
Jan 18, 2022 4.305 4.455 4.266 4.362 2,092 +0.01(+0.29%)
Jan 14, 2022 4.350 0 -0.28(-6.05%)
Jan 13, 2022 4.680 5.000 4.450 4.630 23,560 -0.05(-1.07%)
Jan 12, 2022 4.760 4.950 4.680 4.680 11,220 +0.02(+0.54%)
Jan 11, 2022 4.728 4.728 4.302 4.655 4,478 +0.37(+8.76%)
Jan 10, 2022 4.484 4.500 4.280 4.280 11,007 -0.27(-5.93%)
Jan 07, 2022 4.510 4.824 4.510 4.550 6,199 -0.06(-1.19%)
Jan 06, 2022 4.750 4.750 4.510 4.605 3,042 -0.09(-2.02%)
Jan 05, 2022 5.010 5.055 4.700 4.700 8,928 -0.45(-8.74%)
Jan 04, 2022 5.225 5.343 5.090 5.150 6,655 -0.00(-0.10%)
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.