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

Pointsbet Holdings Limited (OP: PBTHF )

0.2792 UNCHANGED
Streaming Delayed Price Updated: 11:18 AM EDT, May 3, 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 (%)
Apr 29, 2022 2.065 2.170 2.010 2.170 16,553 +0.25(+13.02%)
Apr 28, 2022 1.960 1.976 1.920 1.920 8,625 -0.08(-4.00%)
Apr 27, 2022 2.100 2.150 1.940 2.000 40,547 -0.14(-6.54%)
Apr 26, 2022 2.500 2.500 2.120 2.140 34,935 +0.00(+0.00%)
Apr 25, 2022 2.650 2.650 2.105 2.140 11,976 -0.15(-6.55%)
Apr 22, 2022 2.300 2.300 2.227 2.290 9,280 -0.12(-4.98%)
Apr 21, 2022 2.520 2.585 2.380 2.410 31,650 -0.04(-1.63%)
Apr 20, 2022 2.450 2.450 2.300 2.450 11,300 +0.00(+0.00%)
Apr 19, 2022 2.400 2.455 2.400 2.450 1,900 +0.06(+2.30%)
Apr 18, 2022 2.300 2.400 2.300 2.395 59,519 -0.04(-1.44%)
Apr 14, 2022 2.490 2.490 2.390 2.430 35,100 -0.04(-1.62%)
Apr 13, 2022 2.420 2.470 2.420 2.470 7,895 +0.12(+5.11%)
Apr 12, 2022 2.380 2.410 2.210 2.350 47,352 -0.06(-2.49%)
Apr 11, 2022 2.590 2.590 2.410 2.410 14,820 -0.31(-11.40%)
Apr 08, 2022 2.550 2.920 2.500 2.720 15,355 -0.19(-6.59%)
Apr 07, 2022 2.760 2.940 2.560 2.912 19,809 +0.00(+0.07%)
Apr 06, 2022 2.920 2.950 2.910 2.910 8,770 -0.04(-1.36%)
Apr 05, 2022 2.984 2.984 2.900 2.950 13,666 +0.02(+0.51%)
Apr 04, 2022 3.028 3.028 2.808 2.935 13,389 +0.06(+2.26%)
Apr 01, 2022 3.050 3.050 2.788 2.870 3,249 -0.10(-3.37%)
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%)
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.