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

Pointsbet Holdings Limited (OP: PBTHF )

0.3800 +0.0366 (+10.66%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
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%)
Aug 03, 2020 4.350 4.350 4.350 0 -0.15(-3.33%)
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%)
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.