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 (%)
Jul 29, 2022 2.167 2.300 2.167 2.255 2,668 -0.10(-4.25%)
Jul 28, 2022 2.260 2.460 2.210 2.355 54,313 +0.48(+25.27%)
Jul 26, 2022 1.880 0 +0.07(+3.87%)
Jul 25, 2022 1.806 1.810 1.806 1.810 859 -0.29(-13.81%)
Jul 22, 2022 2.000 2.210 2.000 2.100 12,640 +0.30(+16.67%)
Jul 21, 2022 1.800 1.800 1.760 1.800 200 +0.05(+2.56%)
Jul 20, 2022 1.755 1.980 1.755 1.755 579 +0.01(+0.86%)
Jul 18, 2022 1.740 8 -0.13(-6.95%)
Jul 15, 2022 1.875 1.900 1.870 1.870 7,056 +0.23(+13.95%)
Jul 14, 2022 1.750 1.750 1.641 1.641 3,697 -0.11(-6.50%)
Jul 13, 2022 1.755 2.010 1.500 1.755 12,600 -0.06(-3.04%)
Jul 12, 2022 2.010 2.010 1.750 1.810 7,460 +0.06(+3.43%)
Jul 11, 2022 1.800 1.800 1.630 1.750 15,200 -0.07(-3.74%)
Jul 08, 2022 1.550 1.950 1.550 1.818 3,103 +0.01(+0.44%)
Jul 07, 2022 1.810 1.810 1.810 1.810 2,131 -0.03(-1.63%)
Jul 06, 2022 1.875 1.950 1.840 1.840 1,081 +0.04(+2.22%)
Jul 05, 2022 1.550 1.800 1.550 1.800 6,200 -0.12(-6.49%)
Jul 01, 2022 1.925 1.925 1.925 1.925 100 +0.24(+13.91%)
Jun 29, 2022 1.690 90 -0.06(-3.43%)
Jun 28, 2022 1.775 1.800 1.750 1.750 6,153 -0.05(-2.77%)
Jun 24, 2022 1.800 42 +0.03(+1.98%)
Jun 23, 2022 1.822 1.822 1.765 1.765 855 -0.24(-11.79%)
Jun 22, 2022 2.070 2.070 1.900 2.001 5,332 +0.10(+5.32%)
Jun 21, 2022 1.800 1.905 1.700 1.900 12,849 +0.49(+34.75%)
Jun 17, 2022 1.400 1.485 1.400 1.410 3,984 +0.00(+0.36%)
Jun 16, 2022 1.440 1.440 1.405 1.405 2,449 +0.02(+1.08%)
Jun 15, 2022 1.390 1.390 1.390 1.390 552 +0.06(+4.26%)
Jun 14, 2022 1.550 1.550 1.333 1.333 4,875 -0.21(-13.43%)
Jun 13, 2022 1.500 1.590 1.500 1.540 66,450 -0.06(-3.75%)
Jun 10, 2022 1.640 1.700 1.590 1.600 18,743 -0.14(-7.78%)
Jun 09, 2022 1.636 1.735 1.636 1.735 3,198 -0.06(-3.61%)
Jun 08, 2022 1.850 1.950 1.765 1.800 8,950 +0.00(+0.00%)
Jun 07, 2022 1.800 1.940 1.760 1.800 14,820 -0.13(-6.74%)
Jun 06, 2022 1.900 2.018 1.860 1.930 12,496 -0.04(-1.78%)
Jun 03, 2022 1.920 2.000 1.920 1.965 7,480 +0.08(+3.97%)
Jun 02, 2022 1.929 1.955 1.890 1.890 9,301 +0.03(+1.61%)
Jun 01, 2022 2.070 2.070 1.825 1.860 10,370 -0.17(-8.37%)
May 31, 2022 2.140 2.200 2.030 2.030 1,450 +0.05(+2.53%)
May 27, 2022 1.940 2.050 1.940 1.980 8,749 +0.26(+14.82%)
May 26, 2022 1.750 1.765 1.724 1.724 3,875 -0.08(-4.19%)
May 25, 2022 1.710 1.800 1.710 1.800 5,350 -0.08(-4.31%)
May 24, 2022 1.850 1.900 1.850 1.881 6,575 +0.01(+0.59%)
May 23, 2022 1.850 2.000 1.820 1.870 2,155 +0.11(+6.25%)
May 20, 2022 1.775 1.790 1.710 1.760 8,413 +0.05(+2.92%)
May 19, 2022 1.740 1.740 1.690 1.710 6,507 -0.03(-1.72%)
May 18, 2022 1.750 1.785 1.670 1.740 13,050 -0.01(-0.57%)
May 17, 2022 1.770 1.796 1.730 1.750 14,272 -0.07(-4.11%)
May 16, 2022 1.760 1.839 1.760 1.825 6,222 +0.04(+2.53%)
May 13, 2022 1.823 1.831 1.700 1.780 18,332 +0.08(+5.01%)
May 12, 2022 1.790 1.790 1.590 1.695 6,900 -0.09(-5.31%)
May 11, 2022 1.800 1.865 1.790 1.790 21,127 -0.06(-3.24%)
May 10, 2022 1.800 1.860 1.785 1.850 19,812 +0.08(+4.52%)
May 09, 2022 1.990 2.120 1.500 1.770 36,305 -0.22(-11.06%)
May 06, 2022 2.100 2.100 1.990 1.990 1,700 -0.19(-8.72%)
May 05, 2022 2.400 2.400 1.960 2.180 3,062 -0.07(-3.11%)
May 04, 2022 2.250 2.250 2.250 2.250 225 +0.11(+5.14%)
May 03, 2022 2.078 2.430 2.078 2.140 16,098 +0.07(+3.38%)
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.