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 -0.0216 (-7.18%)
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 30, 2024 0.3537 0.3537 0.3537 0.3537 3,300 -0.19(-34.97%)
Apr 29, 2024 0.5667 0.5800 0.5032 0.5439 1,395 -0.00(-0.18%)
Apr 26, 2024 0.5339 0.5633 0.5339 0.5449 25,140 +0.02(+4.29%)
Apr 23, 2024 0.5225 0 +0.03(+5.56%)
Apr 19, 2024 0.4950 0 -0.03(-5.57%)
Apr 16, 2024 0.5242 0 -0.03(-4.69%)
Apr 15, 2024 0.5500 0.5500 0.5500 0.5500 900 -0.01(-1.54%)
Apr 11, 2024 0.5586 0 +0.06(+12.85%)
Apr 09, 2024 0.4950 0 -0.03(-6.46%)
Apr 08, 2024 0.5360 0.5360 0.5292 0.5292 300 +0.03(+5.52%)
Apr 04, 2024 0.5015 20 +0.01(+1.31%)
Apr 03, 2024 0.4950 0.4950 0.4950 0.4950 150 -0.04(-7.65%)
Apr 02, 2024 0.5360 0.5360 0.5360 0.5360 150 +0.01(+1.23%)
Apr 01, 2024 0.5295 0.5295 0.5295 0.5295 1,000 -0.02(-3.73%)
Mar 27, 2024 0.5500 0 +0.00(+0.00%)
Mar 25, 2024 0.5500 1 +0.00(+0.00%)
Mar 21, 2024 0.5500 0 +0.05(+9.02%)
Mar 20, 2024 0.5045 0.5045 0.5045 0.5045 1,500 -0.05(-8.27%)
Mar 18, 2024 0.5500 15 +0.00(+0.00%)
Mar 14, 2024 0.5500 0 +0.02(+3.77%)
Mar 12, 2024 0.5300 0 +0.04(+7.07%)
Mar 11, 2024 0.4950 0.4950 0.4950 0.4950 116 -0.04(-7.75%)
Mar 08, 2024 0.5366 0.5366 0.5366 0.5366 2,312 +0.04(+8.40%)
Mar 05, 2024 0.4950 0 -0.05(-8.44%)
Mar 04, 2024 0.5406 0.5406 0.5406 0.5406 2,100 -0.01(-1.74%)
Mar 01, 2024 0.5502 0.5502 0.5502 0.5502 643 +0.01(+2.34%)
Feb 29, 2024 0.5080 0.5376 0.5080 0.5376 555 +0.01(+2.46%)
Feb 28, 2024 0.5247 0.5500 0.5247 0.5247 2,081 +0.03(+6.00%)
Feb 27, 2024 0.4950 0.4950 0.4950 0.4950 300 -0.03(-4.81%)
Feb 26, 2024 0.4950 0.5200 0.4950 0.5200 4,212 -0.01(-1.42%)
Feb 23, 2024 0.5275 0.5275 0.5000 0.5275 11,500 +0.12(+28.66%)
Feb 22, 2024 0.3600 0.4100 0.3600 0.4100 615 -0.09(-18.00%)
Feb 21, 2024 0.5000 0.5000 0.5000 0.5000 2,440 +0.07(+15.74%)
Feb 12, 2024 0.4320 97 +0.07(+20.00%)
Feb 08, 2024 0.3600 0 +0.04(+12.50%)
Feb 05, 2024 0.3200 0 -0.16(-34.02%)
Feb 02, 2024 0.4850 0.4850 0.2880 0.4850 217 -0.16(-25.37%)
Feb 01, 2024 0.4850 0.6499 0.4850 0.6499 2,800 +0.04(+6.54%)
Jan 31, 2024 0.6235 0.6235 0.6100 0.6100 4,500 +0.01(+1.67%)
Jan 30, 2024 0.5787 0.6000 0.5787 0.6000 6,106 +0.10(+20.00%)
Jan 29, 2024 0.5000 0.5000 0.5000 0.5000 7,000 +0.01(+2.04%)
Jan 25, 2024 0.4900 74 -0.01(-2.00%)
Jan 24, 2024 0.5000 0.5000 0.5000 0.5000 4,060 +0.04(+9.89%)
Jan 23, 2024 0.3300 0.4550 0.3300 0.4550 1,248 +0.10(+26.39%)
Jan 22, 2024 0.3600 0.3600 0.3600 0.3600 100 +0.03(+9.09%)
Jan 18, 2024 0.3300 44 +0.01(+3.13%)
Jan 17, 2024 0.3200 0.3200 0.3200 0.3200 800 -0.03(-8.57%)
Jan 16, 2024 0.3500 0.3500 0.3500 0.3500 10,000 -0.11(-23.91%)
Jan 09, 2024 0.4600 0 +0.00(+0.00%)
Jan 05, 2024 0.4600 0 -0.00(-0.86%)
Jan 03, 2024 0.4640 0 -0.15(-23.93%)
Dec 29, 2023 0.6100 0 +0.23(+60.53%)
Dec 28, 2023 0.3200 0.4355 0.3200 0.3800 1,850 -0.08(-17.87%)
Dec 27, 2023 0.5500 0.5500 0.4627 0.4627 3,220 -0.06(-11.66%)
Dec 26, 2023 0.5238 0.5238 0.5238 0.5238 1,800 +0.12(+30.46%)
Dec 22, 2023 0.4015 0.4015 0.4015 0.4015 1,000 -0.12(-23.35%)
Dec 21, 2023 0.3500 0.5238 0.3500 0.5238 500 +0.01(+2.71%)
Dec 20, 2023 0.6876 0.7276 0.5100 0.5100 2,225 +0.19(+59.38%)
Dec 19, 2023 0.5238 0.5238 0.3200 0.3200 1,940 -0.28(-46.67%)
Dec 18, 2023 0.6000 0.7200 0.5700 0.6000 7,727 +0.00(+0.00%)
Dec 15, 2023 0.6500 0.6500 0.6000 0.6000 2,339 +0.09(+17.65%)
Dec 14, 2023 0.5107 0.5200 0.5000 0.5100 15,790 +0.13(+34.21%)
Dec 13, 2023 0.4200 0.4200 0.3800 0.3800 746 -0.04(-9.35%)
Dec 12, 2023 0.3800 0.4192 0.3800 0.4192 2,100 -0.06(-12.67%)
Dec 11, 2023 0.4815 0.4815 0.4800 0.4800 3,519 -0.00(-0.31%)
Dec 08, 2023 0.3800 0.4815 0.3800 0.4815 1,220 +0.10(+26.71%)
Dec 06, 2023 0.3800 0 +0.00(+0.00%)
Dec 05, 2023 0.5000 0.5000 0.3800 0.3800 4,739 -0.06(-13.64%)
Dec 04, 2023 0.4400 0.4400 0.4400 0.4400 152 -0.02(-3.30%)
Dec 01, 2023 0.4300 0.5288 0.4200 0.4550 1,823 +0.08(+19.74%)
Nov 30, 2023 0.3800 0.3800 0.3800 0.3800 420 +0.00(+0.00%)
Nov 28, 2023 0.3800 67 +0.00(+0.00%)
Nov 21, 2023 0.3800 0 -0.11(-22.45%)
Nov 20, 2023 0.4900 0.4900 0.4900 0.4900 5,000 +0.04(+8.89%)
Nov 16, 2023 0.4500 0 -0.01(-2.17%)
Nov 14, 2023 0.4600 69 +0.04(+9.52%)
Nov 08, 2023 0.4200 0 -0.00(-0.94%)
Nov 06, 2023 0.4240 0 +0.04(+11.58%)
Nov 03, 2023 0.4200 0.4200 0.3800 0.3800 1,050 +0.00(+0.00%)
Oct 31, 2023 0.3800 21 -0.29(-43.11%)
Oct 30, 2023 0.6679 0.6679 0.6679 0.6679 500 +0.17(+35.31%)
Oct 27, 2023 0.4936 0.4936 0.4936 0.4936 200 +0.11(+29.89%)
Oct 26, 2023 0.3800 0.4595 0.3800 0.3800 2,250 -0.06(-13.64%)
Oct 25, 2023 0.4400 0.4500 0.4400 0.4400 5,150 -0.00(-0.20%)
Oct 24, 2023 0.4409 0.4409 0.4409 0.4409 240 -0.06(-12.12%)
Oct 23, 2023 0.5017 0.5017 0.3800 0.5017 1,050 -0.09(-15.61%)
Oct 20, 2023 0.7276 0.7276 0.5945 0.5945 200 +0.04(+8.09%)
Oct 16, 2023 0.5500 0 +0.05(+10.00%)
Oct 13, 2023 0.5000 0.5000 0.5000 0.5000 2,620 +0.11(+29.70%)
Oct 12, 2023 0.3855 0.3855 0.3855 0.3855 110 -0.33(-46.46%)
Oct 10, 2023 0.7200 0 +0.17(+30.91%)
Oct 06, 2023 0.5500 0 +0.07(+14.58%)
Oct 05, 2023 0.4550 0.4800 0.2000 0.4800 2,000 -0.09(-15.79%)
Oct 04, 2023 0.3600 0.5700 0.3600 0.5700 12,570 +0.43(+305.98%)
Oct 03, 2023 0.5700 0.5800 0.0604 0.1404 37,700 -0.58(-80.50%)
Oct 02, 2023 0.5250 0.7200 0.5250 0.7200 10,030 -0.01(-1.65%)
Sep 27, 2023 0.7321 50,000 +0.28(+62.69%)
Sep 22, 2023 0.4500 0 -0.10(-18.18%)
Sep 20, 2023 0.5500 0 +0.22(+66.97%)
Sep 19, 2023 0.4672 0.5500 0.3294 0.3294 6,070 -0.22(-40.11%)
Sep 14, 2023 0.5500 0 +0.05(+10.00%)
Sep 13, 2023 0.4766 0.6000 0.4766 0.5000 1,052 +0.05(+11.11%)
Sep 12, 2023 0.5000 0.5000 0.3995 0.4500 40,966 -0.10(-18.58%)
Sep 11, 2023 0.6280 0.6415 0.5500 0.5527 3,153 -0.06(-9.39%)
Sep 08, 2023 0.6600 0.6600 0.6000 0.6100 3,995 -0.07(-10.29%)
Sep 07, 2023 0.6700 0.8700 0.4950 0.6800 5,589 +0.03(+4.62%)
Sep 06, 2023 0.5000 0.9900 0.5000 0.6500 26,422 -0.44(-40.37%)
Sep 05, 2023 1.080 1.090 1.080 1.090 168,166 +0.04(+3.81%)
Sep 01, 2023 1.000 1.050 1.000 1.050 3,549 +0.21(+25.00%)
Aug 31, 2023 1.000 1.000 0.8400 0.8400 12,483 -0.16(-16.00%)
Aug 30, 2023 1.000 1.000 1.000 1.000 13,500 +0.00(+0.00%)
Aug 29, 2023 1.000 1.000 1.000 1.000 250 +0.20(+25.00%)
Aug 28, 2023 0.9650 1.140 0.8000 0.8000 10,301 -0.17(-17.53%)
Aug 25, 2023 0.9700 0.9700 0.9700 0.9700 129 -0.05(-4.90%)
Aug 23, 2023 1.020 4 +0.00(+0.00%)
Aug 22, 2023 1.020 1.020 1.020 1.020 405 +0.47(+85.45%)
Aug 21, 2023 0.9800 0.9800 0.5300 0.5500 5,964 -0.25(-31.25%)
Aug 18, 2023 0.8000 0.8000 0.8000 0.8000 200 -0.04(-4.76%)
Aug 17, 2023 0.9000 0.9000 0.8400 0.8400 1,900 -0.11(-11.58%)
Aug 16, 2023 1.000 1.000 0.9500 0.9500 15,000 -0.05(-5.00%)
Aug 15, 2023 1.000 1.000 0.7700 1.000 5,651 +0.10(+11.11%)
Aug 11, 2023 0.9000 0 +0.10(+12.50%)
Aug 09, 2023 0.8000 100 -0.26(-24.53%)
Aug 08, 2023 1.040 1.075 1.040 1.060 4,900 +0.00(+0.19%)
Aug 07, 2023 1.090 1.090 1.058 1.058 4,360 -0.00(-0.19%)
Aug 04, 2023 1.050 1.080 1.050 1.060 6,000 +0.03(+3.11%)
Aug 03, 2023 1.032 1.032 1.028 1.028 2,266 -0.06(-5.69%)
Aug 02, 2023 1.042 1.090 1.000 1.090 24,117 +0.03(+2.83%)
Aug 01, 2023 1.127 1.140 1.060 1.060 8,775 -0.06(-5.36%)
Jul 31, 2023 1.105 1.120 1.090 1.120 4,550 +0.09(+8.74%)
Jul 28, 2023 1.030 1.030 1.030 1.030 1,015 -0.01(-0.96%)
Jul 27, 2023 1.100 1.100 1.040 1.040 12,250 +0.01(+0.97%)
Jul 24, 2023 1.030 0 -0.09(-8.04%)
Jul 21, 2023 1.030 1.120 1.030 1.120 7,000 +0.09(+8.74%)
Jul 20, 2023 1.030 1.030 1.030 1.030 7,517 +0.00(+0.00%)
Jul 19, 2023 0.8550 1.100 0.8550 1.030 4,700 +0.00(+0.00%)
Jul 18, 2023 1.090 1.090 1.030 1.030 2,215 -0.06(-5.50%)
Jul 17, 2023 1.108 1.108 1.090 1.090 1,100 -0.01(-0.91%)
Jul 14, 2023 1.120 1.150 1.100 1.100 20,270 -0.01(-0.90%)
Jul 13, 2023 1.120 1.120 1.090 1.110 19,515 +0.01(+0.91%)
Jul 12, 2023 1.104 1.130 1.100 1.100 33,677 -0.03(-2.65%)
Jul 11, 2023 1.130 1.130 1.130 1.130 507 +0.03(+2.73%)
Jul 10, 2023 1.060 1.100 1.060 1.100 5,500 -0.01(-1.35%)
Jul 07, 2023 1.115 1.115 1.115 1.115 2,025 +0.03(+2.58%)
Jul 06, 2023 1.087 1.087 0.9270 1.087 5,250 -0.03(-2.95%)
Jul 05, 2023 1.090 1.160 1.090 1.120 2,855 -0.03(-2.86%)
Jul 03, 2023 1.160 1.450 1.030 1.153 2,746 -0.03(-2.29%)
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%)
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.