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 (%)
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%)
Jan 03, 2022 4.820 5.155 4.820 5.155 1,238 +0.07(+1.28%)
Dec 31, 2021 5.100 5.200 4.840 5.090 5,450 +0.01(+0.20%)
Dec 30, 2021 5.080 5.245 5.080 5.080 7,268 -0.12(-2.31%)
Dec 29, 2021 4.970 5.473 4.970 5.200 29,879 +0.15(+2.97%)
Dec 28, 2021 5.200 5.200 5.050 5.050 595 -0.16(-3.07%)
Dec 27, 2021 5.000 5.250 4.910 5.210 25,724 +0.22(+4.41%)
Dec 23, 2021 4.870 5.150 4.870 4.990 8,309 +0.12(+2.46%)
Dec 22, 2021 4.940 4.990 4.870 4.870 85,501 +0.12(+2.53%)
Dec 21, 2021 4.945 5.121 4.750 4.750 23,300 +0.00(+0.00%)
Dec 20, 2021 4.750 4.750 4.600 4.750 1,723 -0.24(-4.81%)
Dec 17, 2021 5.140 5.140 4.800 4.990 11,523 -0.15(-2.88%)
Dec 16, 2021 5.550 5.550 5.000 5.138 5,386 +0.27(+5.61%)
Dec 15, 2021 4.915 5.100 4.830 4.865 10,442 -0.23(-4.61%)
Dec 14, 2021 5.250 5.320 5.100 5.100 15,633 +0.04(+0.79%)
Dec 13, 2021 5.545 5.550 5.060 5.060 22,183 -0.32(-5.95%)
Dec 10, 2021 5.550 5.650 5.360 5.380 7,631 +0.08(+1.51%)
Dec 09, 2021 5.500 5.500 5.300 5.300 27,161 -0.10(-1.85%)
Dec 08, 2021 5.090 5.400 5.090 5.400 6,110 +0.30(+5.92%)
Dec 07, 2021 4.760 5.350 4.760 5.098 28,124 +0.35(+7.33%)
Dec 06, 2021 4.520 5.000 4.520 4.750 37,489 -0.25(-5.00%)
Dec 03, 2021 5.275 5.280 4.940 5.000 16,975 -0.20(-3.84%)
Dec 02, 2021 5.100 5.200 5.010 5.200 4,974 +0.12(+2.36%)
Dec 01, 2021 5.050 5.273 5.050 5.080 12,678 +0.03(+0.49%)
Nov 30, 2021 5.130 5.130 5.050 5.055 11,078 -0.29(-5.51%)
Nov 29, 2021 5.425 5.425 5.300 5.350 4,670 +0.06(+1.13%)
Nov 26, 2021 5.430 5.550 5.050 5.290 12,968 -0.24(-4.25%)
Nov 24, 2021 5.250 5.800 5.250 5.525 4,163 +0.05(+0.91%)
Nov 23, 2021 5.710 5.710 5.150 5.475 17,937 -0.14(-2.49%)
Nov 22, 2021 5.715 5.720 5.510 5.615 54,808 -0.05(-0.90%)
Nov 19, 2021 5.850 5.920 5.654 5.666 35,011 -0.29(-4.93%)
Nov 18, 2021 6.013 6.020 5.952 5.960 36,817 -0.19(-3.06%)
Nov 17, 2021 6.400 6.400 6.140 6.148 21,266 -0.35(-5.42%)
Nov 16, 2021 6.425 6.500 6.300 6.500 2,903 +0.20(+3.17%)
Nov 15, 2021 6.740 6.740 6.300 6.300 36,901 -0.20(-3.08%)
Nov 12, 2021 6.740 6.740 6.476 6.500 8,129 +0.22(+3.57%)
Nov 11, 2021 6.350 6.444 6.170 6.276 22,661 -0.20(-3.15%)
Nov 10, 2021 6.090 6.480 12,078 +0.10(+1.49%)
Nov 09, 2021 6.540 6.540 6.331 6.385 39,394 +0.00(+0.08%)
Nov 08, 2021 6.250 6.470 6.140 6.380 78,903 +0.03(+0.47%)
Nov 05, 2021 6.315 6.350 5.950 6.350 34,682 +0.15(+2.42%)
Nov 04, 2021 6.050 6.470 6.050 6.200 21,196 -0.12(-1.90%)
Nov 03, 2021 5.900 6.390 5.900 6.320 31,200 +0.37(+6.13%)
Nov 02, 2021 5.920 6.150 5.890 5.955 56,080 -0.21(-3.48%)
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.