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, 2023 1.100 1.190 1.100 1.180 33,760 +0.10(+9.26%)
Jun 29, 2023 1.080 1.080 1.080 1.080 1,035 -0.06(-5.26%)
Jun 28, 2023 1.140 1.150 1.105 1.140 20,346 +0.07(+6.54%)
Jun 26, 2023 1.070 0 -0.06(-5.31%)
Jun 23, 2023 1.130 1.130 1.100 1.130 5,450 -0.01(-0.88%)
Jun 22, 2023 1.140 1.140 1.133 1.140 5,828 -0.01(-0.44%)
Jun 21, 2023 1.143 1.150 1.143 1.145 4,093 -0.01(-1.29%)
Jun 20, 2023 1.161 1.161 1.090 1.160 38,856 +0.13(+12.62%)
Jun 16, 2023 1.000 1.107 0.9928 1.030 25,107 +0.13(+14.84%)
Jun 15, 2023 0.8963 0.9000 0.8942 0.8969 18,290 -0.00(-0.04%)
Jun 14, 2023 0.8973 0.8973 0.8973 0.8973 200 +0.00(+0.23%)
Jun 13, 2023 0.8943 0.9000 0.8943 0.8952 4,360 -0.00(-0.53%)
Jun 12, 2023 0.9000 0.9000 0.9000 0.9000 6,900 -0.06(-6.36%)
Jun 09, 2023 0.9611 0.9611 0.9611 0.9611 900 +0.05(+5.86%)
Jun 08, 2023 0.9000 0.9079 0.9000 0.9079 3,000 +0.03(+3.10%)
Jun 07, 2023 0.8806 0.8806 0.8806 0.8806 600 -0.03(-3.69%)
Jun 06, 2023 0.8729 0.9143 0.8729 0.9143 1,022 +0.00(+0.47%)
Jun 05, 2023 0.9100 0.9100 0.9100 0.9100 1,000 +0.00(+0.49%)
Jun 02, 2023 0.8661 0.9056 0.8661 0.9056 2,685 +0.01(+0.62%)
Jun 01, 2023 0.8616 0.9029 0.8616 0.9000 7,925 +0.09(+10.44%)
May 31, 2023 0.8149 0.8149 0.8149 0.8149 295 -0.11(-11.42%)
May 30, 2023 0.9200 0.9200 0.9200 0.9200 1,100 +0.01(+1.10%)
May 26, 2023 0.9189 0.9189 0.9100 0.9100 975 -0.05(-5.56%)
May 24, 2023 0.9636 33 -0.01(-1.17%)
May 23, 2023 1.000 1.000 0.9750 0.9750 1,400 -0.05(-4.64%)
May 22, 2023 0.8251 1.022 0.8251 1.022 21,540 -0.00(-0.16%)
May 19, 2023 1.020 1.050 1.020 1.024 9,713 +0.09(+9.67%)
May 18, 2023 0.9337 0.9337 0.9337 0.9337 2,640 -0.03(-2.74%)
May 17, 2023 0.9700 0.9895 0.9600 0.9600 25,700 +0.05(+5.49%)
May 16, 2023 0.9347 0.9518 0.8931 0.9100 41,446 -0.05(-5.64%)
May 15, 2023 1.060 1.060 0.9300 0.9644 119,848 -0.46(-32.08%)
May 12, 2023 1.260 1.485 1.169 1.420 360,325 +0.17(+13.60%)
May 11, 2023 1.250 1.270 1.220 1.250 28,640 +0.02(+1.63%)
May 10, 2023 1.235 1.235 1.230 1.230 1,122 -0.04(-3.15%)
May 09, 2023 1.270 1.270 1.270 1.270 325 +0.00(+0.00%)
May 08, 2023 1.270 1.270 1.210 1.270 2,475 +0.00(+0.00%)
May 05, 2023 1.110 1.270 1.110 1.270 3,924 +0.23(+22.00%)
May 04, 2023 1.130 1.130 1.041 1.041 3,450 -0.09(-7.88%)
May 01, 2023 1.130 0 +0.15(+15.35%)
Apr 28, 2023 1.030 1.030 0.9500 0.9796 159,194 -0.04(-3.96%)
Apr 27, 2023 1.025 1.100 1.020 1.020 1,262 -0.03(-3.32%)
Apr 26, 2023 1.055 1.100 1.010 1.055 1,871 +0.04(+4.46%)
Apr 25, 2023 1.010 1.010 1.010 1.010 400 -0.00(-0.19%)
Apr 24, 2023 0.9800 1.012 0.9800 1.012 10,192 +0.04(+3.78%)
Apr 21, 2023 1.100 1.100 0.9750 0.9750 11,460 -0.01(-1.32%)
Apr 20, 2023 0.9880 0.9880 0.9880 0.9880 289 +0.03(+3.19%)
Apr 19, 2023 0.9000 1.050 0.9000 0.9575 6,613 +0.06(+6.39%)
Apr 17, 2023 0.9000 0 +0.10(+12.50%)
Apr 14, 2023 0.8000 0.8000 0.8000 0.8000 613 -0.03(-3.61%)
Apr 13, 2023 0.7801 0.8517 0.7801 0.8300 7,323 +0.01(+1.65%)
Apr 12, 2023 0.8175 0.8175 0.7737 0.8165 57,889 -0.04(-5.06%)
Apr 11, 2023 0.8726 0.8726 0.8600 0.8600 11,400 +0.14(+20.04%)
Apr 10, 2023 0.7164 0.7164 0.7164 0.7164 6,295 -0.15(-16.83%)
Apr 05, 2023 0.8614 6 +0.00(+0.00%)
Apr 04, 2023 0.8000 0.8614 0.8000 0.8614 7,645 +0.09(+11.87%)
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.