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

Pointsbet Holdings Limited (OP: PBTHF )

0.3500 +0.0124 (+3.67%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 31, 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 (%)
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%)
Nov 18, 2019 2.849 2.849 2.849 0 +0.35(+13.95%)
Sep 24, 2019 2.500 2.500 2.500 0 +0.34(+15.49%)
Aug 14, 2019 2.165 2.165 2.165 0 +0.00(+0.00%)
Aug 12, 2019 0 +0.00(+0.00%)
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.