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 (%)
Oct 30, 2020 7.310 7.310 6.990 6.995 6,900 -0.37(-5.02%)
Oct 29, 2020 7.470 7.470 7.330 7.365 1,308 -0.23(-3.09%)
Oct 28, 2020 7.600 7.600 7.565 7.600 3,700 +0.05(+0.66%)
Oct 27, 2020 7.870 7.890 7.340 7.550 4,173 -0.30(-3.82%)
Oct 26, 2020 7.850 7.900 7.620 7.850 6,421 +0.07(+0.90%)
Oct 23, 2020 7.600 7.830 7.600 7.780 1,400 +0.14(+1.83%)
Oct 22, 2020 7.880 7.880 7.640 7.640 4,794 -0.13(-1.67%)
Oct 21, 2020 7.800 7.830 7.770 7.770 1,143 -0.07(-0.89%)
Oct 20, 2020 7.900 7.900 7.780 7.840 3,414 -0.13(-1.63%)
Oct 19, 2020 8.160 8.160 7.970 7.970 1,308 -0.09(-1.18%)
Oct 16, 2020 8.210 8.210 7.900 8.065 6,600 -0.52(-6.00%)
Oct 15, 2020 8.590 8.590 8.350 8.580 13,953 -0.19(-2.17%)
Oct 14, 2020 9.000 9.000 8.490 8.770 5,199 -0.25(-2.77%)
Oct 13, 2020 8.500 9.020 8.500 9.020 4,624 +0.82(+10.00%)
Oct 12, 2020 8.175 8.430 7.950 8.200 12,483 -0.19(-2.26%)
Oct 09, 2020 8.230 8.390 8.230 8.390 8,500 +0.39(+4.88%)
Oct 08, 2020 7.900 8.000 7.900 8.000 2,460 -0.07(-0.87%)
Oct 07, 2020 8.000 8.070 8.000 8.070 2,318 +0.00(+0.00%)
Oct 06, 2020 8.020 8.070 8.010 8.070 9,196 +0.32(+4.13%)
Oct 05, 2020 7.830 7.830 7.480 7.750 9,307 +0.25(+3.33%)
Oct 02, 2020 7.540 7.610 7.400 7.500 2,900 -0.38(-4.76%)
Oct 01, 2020 7.750 7.940 7.750 7.875 9,850 +0.22(+2.94%)
Sep 30, 2020 7.575 7.650 7.500 7.650 6,565 +0.00(+0.00%)
Sep 29, 2020 7.875 7.900 7.650 7.650 5,414 -0.38(-4.73%)
Sep 28, 2020 8.000 8.090 7.895 8.030 16,011 +0.53(+7.14%)
Sep 25, 2020 7.460 7.700 7.315 7.495 8,700 +0.44(+6.16%)
Sep 24, 2020 7.000 7.180 6.610 7.060 7,839 -0.42(-5.61%)
Sep 23, 2020 7.680 7.940 7.480 7.480 4,513 -0.77(-9.33%)
Sep 22, 2020 8.110 8.300 8.030 8.250 1,709 +0.20(+2.48%)
Sep 21, 2020 8.500 8.500 7.750 8.050 7,301 -0.95(-10.56%)
Sep 18, 2020 9.075 9.670 8.700 9.000 7,400 +0.20(+2.27%)
Sep 17, 2020 9.700 9.700 8.750 8.800 6,172 -0.69(-7.27%)
Sep 16, 2020 8.475 9.490 8.475 9.490 5,616 +0.99(+11.65%)
Sep 15, 2020 9.650 9.650 8.500 8.500 12,831 -0.40(-4.49%)
Sep 14, 2020 8.415 8.900 8.415 8.900 12,754 +0.58(+6.91%)
Sep 11, 2020 8.450 8.450 8.325 8.325 1,000 -0.08(-0.89%)
Sep 10, 2020 9.545 9.545 8.400 8.400 9,751 -0.15(-1.75%)
Sep 09, 2020 10.30 10.30 7.950 8.550 18,093 -1.75(-16.99%)
Sep 01, 2020 10.30 10.30 10.30 0 +0.15(+1.48%)
Aug 31, 2020 10.26 11.50 9.900 10.15 18,647 -0.45(-4.25%)
Aug 28, 2020 9.900 12.82 9.900 10.60 42,400 +4.50(+73.77%)
Aug 27, 2020 5.630 6.450 5.630 6.100 4,523 +0.30(+5.17%)
Aug 26, 2020 5.820 5.820 5.785 5.800 2,016 +0.40(+7.41%)
Aug 25, 2020 5.420 5.450 5.400 5.400 2,820 +0.05(+0.93%)
Aug 24, 2020 5.465 5.630 5.300 5.350 8,295 +0.31(+6.15%)
Aug 21, 2020 5.040 5.040 5.040 5.040 200 -0.05(-0.89%)
Aug 20, 2020 4.980 5.100 4.975 5.085 5,408 +0.04(+0.70%)
Aug 19, 2020 5.110 5.110 4.850 5.050 4,811 +0.21(+4.32%)
Aug 18, 2020 4.850 4.850 4.810 4.841 2,905 +0.19(+4.11%)
Aug 17, 2020 4.600 4.650 4.590 4.650 6,570 +0.06(+1.31%)
Aug 14, 2020 4.590 4.590 4.535 4.590 700 +0.00(+0.00%)
Aug 13, 2020 4.590 4.590 4.445 4.590 5,415 +0.09(+2.00%)
Aug 12, 2020 4.590 4.590 4.450 4.500 5,480 +0.00(+0.00%)
Aug 11, 2020 4.500 4.500 4.460 4.500 700 +0.20(+4.65%)
Aug 10, 2020 4.450 4.600 4.300 4.300 1,200 -0.30(-6.52%)
Aug 07, 2020 4.600 4.600 4.535 4.600 4,500 +0.16(+3.60%)
Aug 06, 2020 4.450 4.450 4.440 4.440 2,310 -0.01(-0.22%)
Aug 05, 2020 4.450 4.450 4.450 4.450 1,260 +0.10(+2.30%)
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.