STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

PointsBet Holdings Limited (PBTHF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3638

-0.0131

(-3.48%)

As of 12:03PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.3638	0.3638	0.3638	0.3638	0.3638	11,000
May 01, 2024	0.3770	0.3770	0.3770	0.3770	0.3770	1,000
Apr 30, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	3,300
Apr 30, 2024	0.256 Dividend
Apr 29, 2024	0.5670	0.5800	0.5030	0.5440	0.2880	1,400
Apr 26, 2024	0.5340	0.5630	0.5340	0.5450	0.2885	25,100
Apr 25, 2024	0.5230	0.5230	0.5230	0.5230	0.2769	-
Apr 24, 2024	0.5230	0.5230	0.5230	0.5230	0.2769	-
Apr 23, 2024	0.5220	0.5230	0.4950	0.5230	0.2769	1,300
Apr 22, 2024	0.4950	0.4950	0.4950	0.4950	0.2621	-
Apr 19, 2024	0.4950	0.4950	0.4950	0.4950	0.2621	100
Apr 18, 2024	0.5240	0.5240	0.5240	0.5240	0.2774	-
Apr 17, 2024	0.5240	0.5240	0.5240	0.5240	0.2774	-
Apr 16, 2024	0.5240	0.5240	0.5240	0.5240	0.2774	100
Apr 15, 2024	0.5500	0.5500	0.5500	0.5500	0.2912	900
Apr 12, 2024	0.5590	0.5590	0.5590	0.5590	0.2959	-
Apr 11, 2024	0.5590	0.5590	0.5590	0.5590	0.2959	1,100
Apr 10, 2024	0.4950	0.4950	0.4950	0.4950	0.2621	-
Apr 09, 2024	0.5290	0.5630	0.4950	0.4950	0.2621	2,200
Apr 08, 2024	0.5360	0.5360	0.5290	0.5290	0.2801	300
Apr 05, 2024	0.5010	0.5010	0.5010	0.5010	0.2652	-
Apr 04, 2024	0.5010	0.5010	0.5010	0.5010	0.2652	100
Apr 03, 2024	0.4950	0.4950	0.4950	0.4950	0.2621	200
Apr 02, 2024	0.5360	0.5360	0.5360	0.5360	0.2838	200
Apr 01, 2024	0.5290	0.5290	0.5290	0.5290	0.2801	1,000
Mar 28, 2024	0.5500	0.5500	0.5500	0.5500	0.2912	-
Mar 27, 2024	0.5500	0.5500	0.5500	0.5500	0.2912	400
Mar 26, 2024	0.5500	0.5500	0.5500	0.5500	0.2912	-
Mar 25, 2024	0.5500	0.5500	0.5500	0.5500	0.2912	20,000
Mar 22, 2024	0.5500	0.5500	0.5500	0.5500	0.2912	-
Mar 21, 2024	0.5500	0.5500	0.5500	0.5500	0.2912	100
Mar 20, 2024	0.5040	0.5040	0.5040	0.5040	0.2668	1,500
Mar 19, 2024	0.5500	0.5500	0.5500	0.5500	0.2912	-
Mar 18, 2024	0.5500	0.5500	0.5500	0.5500	0.2912	1,700
Mar 15, 2024	0.5500	0.5500	0.5500	0.5500	0.2912	-
Mar 14, 2024	0.5500	0.5500	0.5500	0.5500	0.2912	500
Mar 13, 2024	0.5300	0.5300	0.5300	0.5300	0.2806	-
Mar 12, 2024	0.5380	0.5380	0.5300	0.5300	0.2806	4,700
Mar 11, 2024	0.4950	0.4950	0.4950	0.4950	0.2621	100
Mar 08, 2024	0.5370	0.5370	0.5370	0.5370	0.2843	2,300
Mar 07, 2024	0.4950	0.4950	0.4950	0.4950	0.2621	-
Mar 06, 2024	0.4950	0.4950	0.4950	0.4950	0.2621	-
Mar 05, 2024	0.5000	0.5340	0.4950	0.4950	0.2621	3,500
Mar 04, 2024	0.5410	0.5410	0.5410	0.5410	0.2864	2,100
Mar 01, 2024	0.5500	0.5500	0.5500	0.5500	0.2912	600
Feb 29, 2024	0.5080	0.5380	0.5080	0.5380	0.2848	600
Feb 28, 2024	0.5500	0.5500	0.5250	0.5250	0.2779	2,100
Feb 27, 2024	0.4950	0.4950	0.4950	0.4950	0.2621	300
Feb 26, 2024	0.4950	0.5200	0.4950	0.5200	0.2753	4,200
Feb 23, 2024	0.5000	0.5280	0.5000	0.5280	0.2795	11,500
Feb 22, 2024	0.3600	0.4100	0.3600	0.4100	0.2171	600
Feb 21, 2024	0.5000	0.5000	0.5000	0.5000	0.2647	2,400
Feb 20, 2024	0.4320	0.4320	0.4320	0.4320	0.2287	-
Feb 16, 2024	0.4320	0.4320	0.4320	0.4320	0.2287	-
Feb 15, 2024	0.4320	0.4320	0.4320	0.4320	0.2287	-
Feb 14, 2024	0.4320	0.4320	0.4320	0.4320	0.2287	-
Feb 13, 2024	0.4320	0.4320	0.4320	0.4320	0.2287	-
Feb 12, 2024	0.4500	0.4600	0.3300	0.4320	0.2287	8,700
Feb 09, 2024	0.3600	0.3600	0.3600	0.3600	0.1906	-
Feb 08, 2024	0.4400	0.4400	0.3600	0.3600	0.1906	200
Feb 07, 2024	0.3200	0.3200	0.3200	0.3200	0.1694	-
Feb 06, 2024	0.3200	0.3200	0.3200	0.3200	0.1694	-
Feb 05, 2024	0.4850	0.4850	0.3200	0.3200	0.1694	500
Feb 02, 2024	0.2880	0.4850	0.2880	0.4850	0.2568	200
Feb 01, 2024	0.4850	0.6500	0.4850	0.6500	0.3441	2,800
Jan 31, 2024	0.6240	0.6240	0.6100	0.6100	0.3229	4,500
Jan 30, 2024	0.6000	0.6000	0.5790	0.6000	0.3176	6,100
Jan 29, 2024	0.5000	0.5000	0.5000	0.5000	0.2647	7,000
Jan 26, 2024	0.4900	0.4900	0.4900	0.4900	0.2594	100
Jan 25, 2024	0.5900	0.5900	0.4900	0.4900	0.2594	20,200
Jan 24, 2024	0.5000	0.5000	0.5000	0.5000	0.2647	4,100
Jan 23, 2024	0.3300	0.4550	0.3300	0.4550	0.2409	1,200
Jan 22, 2024	0.3600	0.3600	0.3600	0.3600	0.1906	100
Jan 19, 2024	0.3300	0.3300	0.3300	0.3300	0.1747	-
Jan 18, 2024	0.3300	0.3300	0.3300	0.3300	0.1747	300
Jan 17, 2024	0.3200	0.3200	0.3200	0.3200	0.1694	800
Jan 16, 2024	0.3500	0.3500	0.3500	0.3500	0.1853	10,000
Jan 12, 2024	0.4600	0.4600	0.4600	0.4600	0.2435	-
Jan 11, 2024	0.4600	0.4600	0.4600	0.4600	0.2435	-
Jan 10, 2024	0.4600	0.4600	0.4600	0.4600	0.2435	-
Jan 09, 2024	0.4600	0.4600	0.3800	0.4600	0.2435	1,300
Jan 08, 2024	0.4600	0.4600	0.4600	0.4600	0.2435	-
Jan 05, 2024	0.4600	0.4600	0.4600	0.4600	0.2435	400
Jan 04, 2024	0.4640	0.4640	0.4640	0.4640	0.2456	-
Jan 03, 2024	0.4640	0.4640	0.4640	0.4640	0.2456	200
Jan 02, 2024	0.6100	0.6100	0.6100	0.6100	0.3229	-
Dec 29, 2023	0.6000	0.6100	0.3200	0.6100	0.3229	23,500
Dec 28, 2023	0.3200	0.4360	0.3200	0.3800	0.2012	1,900
Dec 27, 2023	0.5500	0.5500	0.4630	0.4630	0.2451	3,200
Dec 26, 2023	0.5240	0.5240	0.5240	0.5240	0.2774	1,800
Dec 22, 2023	0.4020	0.4020	0.4020	0.4020	0.2128	1,000
Dec 21, 2023	0.3500	0.5240	0.3500	0.5240	0.2774	500
Dec 20, 2023	0.6880	0.7280	0.5100	0.5100	0.2700	2,200
Dec 19, 2023	0.5240	0.5240	0.3200	0.3200	0.1694	1,900
Dec 18, 2023	0.7200	0.7200	0.5700	0.6000	0.3176	7,700
Dec 15, 2023	0.6500	0.6500	0.6000	0.6000	0.3176	2,300
Dec 14, 2023	0.5110	0.5200	0.5000	0.5100	0.2700	15,800
Dec 13, 2023	0.4200	0.4200	0.3800	0.3800	0.2012	700
Dec 12, 2023	0.3800	0.4190	0.3800	0.4190	0.2218	2,100
Dec 11, 2023	0.4820	0.4820	0.4800	0.4800	0.2541	3,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,791.95+63.40(+0.29%)

S&P 5005,033.27+14.88(+0.30%)

DOW38,026.82+123.53(+0.33%)

CAD/USD0.7300+0.0019(+0.26%)

CRUDE OIL78.76-0.24(-0.30%)

Bitcoin CAD81,015.02+2,530.43(+3.22%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

PointsBet Holdings Limited (PBTHF)

S&P/TSX
21,791.95
+63.40(+0.29%)

S&P 500
5,033.27
+14.88(+0.30%)

DOW
38,026.82
+123.53(+0.33%)

CAD/USD
0.7300
+0.0019(+0.26%)

CRUDE OIL
78.76
-0.24(-0.30%)

Bitcoin CAD
81,015.02
+2,530.43(+3.22%)