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 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%)
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.