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

Pointsbet Holdings Limited (OP: PBTHF )

0.3445 -0.0355 (-9.34%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 10, 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 (%)
Oct 30, 2020 7.310 7.310 6.990 6.995 6,900 -0.37(-5.02%)
Oct 29, 2020 7.470 7.470 7.330 7.365 1,308 -0.23(-3.09%)
Oct 28, 2020 7.600 7.600 7.565 7.600 3,700 +0.05(+0.66%)
Oct 27, 2020 7.870 7.890 7.340 7.550 4,173 -0.30(-3.82%)
Oct 26, 2020 7.850 7.900 7.620 7.850 6,421 +0.07(+0.90%)
Oct 23, 2020 7.600 7.830 7.600 7.780 1,400 +0.14(+1.83%)
Oct 22, 2020 7.880 7.880 7.640 7.640 4,794 -0.13(-1.67%)
Oct 21, 2020 7.800 7.830 7.770 7.770 1,143 -0.07(-0.89%)
Oct 20, 2020 7.900 7.900 7.780 7.840 3,414 -0.13(-1.63%)
Oct 19, 2020 8.160 8.160 7.970 7.970 1,308 -0.09(-1.18%)
Oct 16, 2020 8.210 8.210 7.900 8.065 6,600 -0.52(-6.00%)
Oct 15, 2020 8.590 8.590 8.350 8.580 13,953 -0.19(-2.17%)
Oct 14, 2020 9.000 9.000 8.490 8.770 5,199 -0.25(-2.77%)
Oct 13, 2020 8.500 9.020 8.500 9.020 4,624 +0.82(+10.00%)
Oct 12, 2020 8.175 8.430 7.950 8.200 12,483 -0.19(-2.26%)
Oct 09, 2020 8.230 8.390 8.230 8.390 8,500 +0.39(+4.88%)
Oct 08, 2020 7.900 8.000 7.900 8.000 2,460 -0.07(-0.87%)
Oct 07, 2020 8.000 8.070 8.000 8.070 2,318 +0.00(+0.00%)
Oct 06, 2020 8.020 8.070 8.010 8.070 9,196 +0.32(+4.13%)
Oct 05, 2020 7.830 7.830 7.480 7.750 9,307 +0.25(+3.33%)
Oct 02, 2020 7.540 7.610 7.400 7.500 2,900 -0.38(-4.76%)
Oct 01, 2020 7.750 7.940 7.750 7.875 9,850 +0.22(+2.94%)
Sep 30, 2020 7.575 7.650 7.500 7.650 6,565 +0.00(+0.00%)
Sep 29, 2020 7.875 7.900 7.650 7.650 5,414 -0.38(-4.73%)
Sep 28, 2020 8.000 8.090 7.895 8.030 16,011 +0.53(+7.14%)
Sep 25, 2020 7.460 7.700 7.315 7.495 8,700 +0.44(+6.16%)
Sep 24, 2020 7.000 7.180 6.610 7.060 7,839 -0.42(-5.61%)
Sep 23, 2020 7.680 7.940 7.480 7.480 4,513 -0.77(-9.33%)
Sep 22, 2020 8.110 8.300 8.030 8.250 1,709 +0.20(+2.48%)
Sep 21, 2020 8.500 8.500 7.750 8.050 7,301 -0.95(-10.56%)
Sep 18, 2020 9.075 9.670 8.700 9.000 7,400 +0.20(+2.27%)
Sep 17, 2020 9.700 9.700 8.750 8.800 6,172 -0.69(-7.27%)
Sep 16, 2020 8.475 9.490 8.475 9.490 5,616 +0.99(+11.65%)
Sep 15, 2020 9.650 9.650 8.500 8.500 12,831 -0.40(-4.49%)
Sep 14, 2020 8.415 8.900 8.415 8.900 12,754 +0.58(+6.91%)
Sep 11, 2020 8.450 8.450 8.325 8.325 1,000 -0.08(-0.89%)
Sep 10, 2020 9.545 9.545 8.400 8.400 9,751 -0.15(-1.75%)
Sep 09, 2020 10.30 10.30 7.950 8.550 18,093 -1.75(-16.99%)
Sep 01, 2020 10.30 10.30 10.30 0 +0.15(+1.48%)
Aug 31, 2020 10.26 11.50 9.900 10.15 18,647 -0.45(-4.25%)
Aug 28, 2020 9.900 12.82 9.900 10.60 42,400 +4.50(+73.77%)
Aug 27, 2020 5.630 6.450 5.630 6.100 4,523 +0.30(+5.17%)
Aug 26, 2020 5.820 5.820 5.785 5.800 2,016 +0.40(+7.41%)
Aug 25, 2020 5.420 5.450 5.400 5.400 2,820 +0.05(+0.93%)
Aug 24, 2020 5.465 5.630 5.300 5.350 8,295 +0.31(+6.15%)
Aug 21, 2020 5.040 5.040 5.040 5.040 200 -0.05(-0.89%)
Aug 20, 2020 4.980 5.100 4.975 5.085 5,408 +0.04(+0.70%)
Aug 19, 2020 5.110 5.110 4.850 5.050 4,811 +0.21(+4.32%)
Aug 18, 2020 4.850 4.850 4.810 4.841 2,905 +0.19(+4.11%)
Aug 17, 2020 4.600 4.650 4.590 4.650 6,570 +0.06(+1.31%)
Aug 14, 2020 4.590 4.590 4.535 4.590 700 +0.00(+0.00%)
Aug 13, 2020 4.590 4.590 4.445 4.590 5,415 +0.09(+2.00%)
Aug 12, 2020 4.590 4.590 4.450 4.500 5,480 +0.00(+0.00%)
Aug 11, 2020 4.500 4.500 4.460 4.500 700 +0.20(+4.65%)
Aug 10, 2020 4.450 4.600 4.300 4.300 1,200 -0.30(-6.52%)
Aug 07, 2020 4.600 4.600 4.535 4.600 4,500 +0.16(+3.60%)
Aug 06, 2020 4.450 4.450 4.440 4.440 2,310 -0.01(-0.22%)
Aug 05, 2020 4.450 4.450 4.450 4.450 1,260 +0.10(+2.30%)
Aug 03, 2020 4.350 4.350 4.350 0 -0.15(-3.33%)
Jul 31, 2020 4.580 4.580 4.500 4.500 600 +0.07(+1.58%)
Jul 30, 2020 4.430 4.430 4.140 4.430 2,669 +0.41(+10.20%)
Jul 29, 2020 4.260 4.260 4.020 4.020 1,443 -0.22(-5.08%)
Jul 28, 2020 4.430 4.430 4.120 4.235 3,249 -0.51(-10.84%)
Jul 27, 2020 4.450 4.880 4.450 4.750 6,196 +0.32(+7.22%)
Jul 24, 2020 3.950 4.430 3.950 4.430 500 +0.06(+1.37%)
Jul 22, 2020 4.370 4.370 4.370 0 +0.02(+0.46%)
Jul 21, 2020 4.070 4.385 4.070 4.350 2,744 +0.46(+11.83%)
Jul 20, 2020 3.890 3.890 3.890 3.890 105 +0.02(+0.39%)
Jul 17, 2020 3.875 3.875 3.875 70 +0.00(+0.00%)
Jul 16, 2020 3.875 3.875 3.875 3.875 665 -0.14(-3.49%)
Jul 15, 2020 4.000 4.070 4.000 4.015 6,094 +0.11(+2.82%)
Jul 14, 2020 4.060 4.060 3.650 3.905 805 -0.44(-10.23%)
Jul 13, 2020 4.350 4.350 4.300 4.350 1,272 +0.10(+2.35%)
Jul 10, 2020 4.300 4.300 4.250 4.250 700 +0.05(+1.19%)
Jul 09, 2020 4.040 4.200 4.040 4.200 3,917 +0.25(+6.33%)
Jul 08, 2020 4.100 4.100 3.840 3.950 6,437 -0.25(-5.95%)
Jul 07, 2020 4.360 4.360 3.700 4.200 3,526 -0.25(-5.62%)
Jul 06, 2020 4.460 4.490 4.410 4.450 7,062 +0.04(+1.02%)
Jul 02, 2020 4.090 4.550 4.000 4.405 20,000 +0.37(+9.03%)
Jul 01, 2020 4.010 4.040 3.850 4.040 6,762 +0.39(+10.53%)
Jun 30, 2020 3.655 3.700 3.655 3.655 3,620 +0.04(+1.25%)
Jun 29, 2020 3.680 3.980 3.610 3.610 8,713 -0.42(-10.42%)
Jun 26, 2020 4.030 4.030 4.030 4.030 300 +0.00(+0.04%)
Jun 25, 2020 4.210 4.500 3.810 4.029 3,508 -0.52(-11.36%)
Jun 24, 2020 4.500 4.545 4.500 4.545 1,300 -0.01(-0.33%)
Jun 23, 2020 4.550 4.560 4.530 4.560 2,290 -0.04(-0.87%)
Jun 22, 2020 4.635 4.770 4.500 4.600 1,307 -0.30(-6.12%)
Jun 19, 2020 4.850 4.900 4.800 4.900 2,000 +0.15(+3.16%)
Jun 18, 2020 4.400 5.050 4.400 4.750 2,659 +0.25(+5.56%)
Jun 17, 2020 4.500 4.500 4.450 4.500 7,094 -0.30(-6.25%)
Jun 16, 2020 4.370 4.820 4.370 4.800 5,408 +0.35(+7.87%)
Jun 15, 2020 4.260 4.470 4.250 4.450 5,614 -0.30(-6.32%)
Jun 12, 2020 4.690 4.900 4.650 4.750 10,700 -0.20(-3.94%)
Jun 11, 2020 4.950 4.960 4.930 4.945 5,295 +0.01(+0.20%)
Jun 10, 2020 4.930 5.710 4.930 4.935 9,033 +0.14(+2.92%)
Jun 09, 2020 4.900 4.940 4.795 4.795 1,600 -0.08(-1.74%)
Jun 08, 2020 4.750 4.940 4.720 4.880 2,571 +0.07(+1.46%)
Jun 05, 2020 4.740 4.810 4.660 4.810 2,500 +0.04(+0.84%)
Jun 04, 2020 4.290 4.770 4.290 4.770 2,175 +0.18(+4.03%)
Jun 03, 2020 4.520 4.650 4.520 4.585 12,007 +0.07(+1.44%)
Jun 02, 2020 4.550 4.550 4.520 4.520 799 +0.00(+0.00%)
Jun 01, 2020 4.260 4.560 4.065 4.520 22,924 +0.65(+16.80%)
May 29, 2020 3.850 4.070 3.850 3.870 500 +0.02(+0.52%)
May 28, 2020 3.760 3.850 3.660 3.850 2,993 +0.19(+5.19%)
May 27, 2020 3.760 3.860 3.560 3.660 13,646 +0.22(+6.40%)
May 26, 2020 3.420 4.640 3.290 3.440 2,972 +0.06(+1.78%)
May 22, 2020 3.380 3.380 3.380 3.380 600 -0.01(-0.29%)
May 21, 2020 3.400 3.400 3.390 3.390 603 +0.15(+4.47%)
May 20, 2020 2.880 3.400 2.880 3.245 1,674 +0.39(+13.86%)
May 19, 2020 2.830 2.880 2.830 2.850 1,435 +0.02(+0.71%)
May 18, 2020 2.830 2.830 2.830 26 +0.00(+0.00%)
May 14, 2020 2.830 2.830 2.830 0 -0.18(-5.98%)
May 13, 2020 3.000 3.010 2.870 3.010 2,925 -0.04(-1.31%)
May 12, 2020 3.050 3.050 2.865 3.050 9,331 -0.04(-1.29%)
May 11, 2020 3.090 3.750 3.090 3.090 1,580 +0.33(+12.16%)
May 07, 2020 2.755 2.755 2.755 0 -0.03(-1.08%)
May 06, 2020 2.870 2.870 2.730 2.785 10,878 -0.21(-7.01%)
May 05, 2020 2.870 2.995 2.870 2.995 1,300 +0.23(+8.12%)
May 04, 2020 2.760 2.770 2.685 2.770 5,911 +0.01(+0.36%)
May 01, 2020 2.760 2.760 2.760 2.760 500 +0.09(+3.37%)
Apr 30, 2020 2.670 2.670 2.670 75 +0.00(+0.00%)
Apr 29, 2020 2.660 2.670 2.660 2.670 11,142 +0.10(+3.89%)
Apr 28, 2020 2.570 2.570 2.570 2.570 14,799 -0.01(-0.39%)
Apr 27, 2020 2.530 2.580 2.530 2.580 1,915 +0.71(+37.97%)
Apr 15, 2020 1.870 1.870 1.870 0 +0.00(+0.00%)
Apr 09, 2020 1.870 1.870 1.870 0 +0.12(+6.86%)
Apr 08, 2020 1.750 1.750 1.750 1.750 1,000 +0.05(+2.94%)
Apr 07, 2020 1.700 1.700 1.700 1.700 1,000 +0.00(+0.00%)
Apr 06, 2020 1.700 1.700 1.700 1.700 175 +0.10(+6.25%)
Apr 02, 2020 1.600 1.600 1.600 0 -0.10(-5.88%)
Apr 01, 2020 1.700 1.700 1.700 74 +0.00(+0.00%)
Mar 31, 2020 1.700 1.700 1.700 1.700 900 +0.00(+0.00%)
Mar 30, 2020 1.700 1.700 1.650 1.700 2,717 +0.00(+0.00%)
Mar 27, 2020 1.450 1.700 1.450 1.700 9,300 +0.05(+3.03%)
Mar 26, 2020 1.150 1.650 1.150 1.650 2,281 +0.73(+79.35%)
Mar 25, 2020 0.7750 0.9200 0.7750 0.9200 9,640 +0.30(+48.99%)
Mar 24, 2020 0.6175 0.6175 0.6175 50,000 +0.00(+0.00%)
Mar 23, 2020 1.200 1.200 0.6175 0.6175 6,000 -1.33(-68.33%)
Mar 20, 2020 1.950 1.950 1.950 1.950 200 +0.87(+80.56%)
Mar 19, 2020 1.080 2.000 1.080 1.080 400 -0.09(-7.36%)
Mar 17, 2020 1.166 1.166 1.166 0 +0.00(+0.00%)
Mar 16, 2020 1.750 1.750 1.166 70,000 -0.58(-33.38%)
Mar 13, 2020 1.550 1.750 1.550 1.750 10,100 +0.63(+56.25%)
Mar 12, 2020 2.050 2.050 1.120 1.120 1,500 -1.09(-49.34%)
Mar 11, 2020 3.620 3.620 2.210 2.211 5,391 -1.26(-36.28%)
Mar 09, 2020 3.470 3.470 3.470 0 +0.87(+33.52%)
Mar 06, 2020 2.687 2.687 2.599 3,300 -0.09(-3.28%)
Mar 04, 2020 2.687 2.687 2.687 2.687 10,000 -0.85(-24.09%)
Mar 02, 2020 3.540 3.540 3.540 0 -0.53(-13.02%)
Feb 18, 2020 4.070 4.070 4.070 0 +0.00(+0.00%)
Feb 13, 2020 4.070 4.070 4.070 0 +0.52(+14.65%)
Feb 04, 2020 3.550 3.550 3.550 0 -0.67(-15.88%)
Jan 24, 2020 4.220 4.220 4.220 0 +0.00(+0.00%)
Jan 23, 2020 4.220 4.220 4.220 4.220 6,000 -0.03(-0.71%)
Jan 22, 2020 4.240 4.300 4.240 4.250 6,700 +0.26(+6.47%)
Jan 21, 2020 4.139 4.139 3.992 8,819 -0.15(-3.55%)
Jan 17, 2020 4.443 4.443 4.139 8,200 -0.30(-6.85%)
Jan 16, 2020 3.923 3.923 4.443 4,500 +0.52(+13.26%)
Jan 14, 2020 3.923 3.923 3.923 0 +0.26(+7.01%)
Jan 13, 2020 3.790 3.790 3.666 5,000 -0.12(-3.26%)
Jan 09, 2020 3.790 3.790 3.790 0 +0.33(+9.59%)
Jan 03, 2020 3.458 3.458 3.458 0 +0.01(+0.24%)
Dec 09, 2019 3.450 3.450 3.450 0 +0.04(+1.17%)
Dec 06, 2019 3.410 3.410 3.410 3.410 100 -0.01(-0.29%)
Dec 05, 2019 3.390 3.420 3.390 3.420 200 +0.32(+10.32%)
Nov 26, 2019 3.100 3.100 3.100 0 +0.25(+8.82%)
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.