PointsBet Holdings Limited (PBTHF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD

Add to watchlist

0.2900

0.0000

(0.00%)

At close: 04:00PM EDT

Time Period:

Sept 08, 2023 - Sept 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 06, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sept 05, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sept 04, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	100
Sept 03, 2024	0.3000	0.3290	0.3000	0.3290	0.3290	2,200
Aug 30, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	200
Aug 29, 2024	0.3270	0.3270	0.3270	0.3270	0.3270	-
Aug 28, 2024	0.3270	0.3270	0.3270	0.3270	0.3270	-
Aug 27, 2024	0.3270	0.3270	0.3270	0.3270	0.3270	-
Aug 26, 2024	0.3270	0.3910	0.3270	0.3270	0.3270	5,600
Aug 23, 2024	0.3650	0.3650	0.3580	0.3580	0.3580	1,600
Aug 22, 2024	0.3790	0.3790	0.3460	0.3460	0.3460	2,300
Aug 21, 2024	0.3110	0.3110	0.3110	0.3110	0.3110	-
Aug 20, 2024	0.2990	0.3110	0.2950	0.3110	0.3110	39,400
Aug 19, 2024	0.3230	0.3230	0.3230	0.3230	0.3230	-
Aug 16, 2024	0.3230	0.3230	0.3230	0.3230	0.3230	4,000
Aug 15, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Aug 14, 2024	0.3250	0.3250	0.2880	0.3220	0.3220	1,500
Aug 13, 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
Aug 12, 2024	0.3230	0.3590	0.3230	0.3590	0.3590	3,700
Aug 09, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	200
Aug 08, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Aug 07, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Aug 06, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Aug 05, 2024	0.2900	0.3310	0.2900	0.3310	0.3310	400
Aug 02, 2024	0.3010	0.3200	0.2970	0.3200	0.3200	3,800
Aug 01, 2024	0.3330	0.3330	0.3330	0.3330	0.3330	-
Jul 31, 2024	0.2940	0.3330	0.2940	0.3330	0.3330	500
Jul 30, 2024	0.2930	0.2930	0.2930	0.2930	0.2930	100
Jul 29, 2024	0.3230	0.3230	0.2880	0.2880	0.2880	400
Jul 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 25, 2024	0.3170	0.3170	0.2880	0.3000	0.3000	7,000
Jul 24, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
Jul 23, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
Jul 22, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	2,000
Jul 19, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jul 18, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jul 17, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jul 16, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jul 15, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jul 12, 2024	0.3590	0.3590	0.2880	0.2880	0.2880	3,200
Jul 11, 2024	0.3580	0.3580	0.3580	0.3580	0.3580	200
Jul 10, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jul 09, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jul 08, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	200
Jul 05, 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
Jul 03, 2024	0.3330	0.3590	0.3330	0.3590	0.3590	200
Jul 02, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	6,000
Jul 01, 2024	0.3140	0.3140	0.3140	0.3140	0.3140	-
Jun 28, 2024	0.3140	0.3140	0.3140	0.3140	0.3140	300
Jun 27, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jun 26, 2024	0.3200	0.3200	0.2880	0.2880	0.2880	2,000
Jun 25, 2024	0.3140	0.3150	0.2880	0.3150	0.3150	10,400
Jun 24, 2024	0.3190	0.3190	0.3190	0.3190	0.3190	-
Jun 21, 2024	0.3190	0.3190	0.3190	0.3190	0.3190	900
Jun 20, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	88,600
Jun 18, 2024	0.3140	0.3140	0.3000	0.3000	0.3000	2,100
Jun 17, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	100
Jun 14, 2024	0.3170	0.3170	0.3170	0.3170	0.3170	400
Jun 13, 2024	0.3270	0.3270	0.3270	0.3270	0.3270	1,000
Jun 12, 2024	0.3340	0.3400	0.3340	0.3400	0.3400	3,200
Jun 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
Jun 10, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	1,900
Jun 07, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,000
Jun 06, 2024	0.3430	0.3430	0.3430	0.3430	0.3430	10,100
Jun 05, 2024	0.3330	0.3330	0.3330	0.3330	0.3330	100
Jun 04, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jun 03, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
May 31, 2024	0.3330	0.3500	0.3330	0.3500	0.3500	19,700
May 30, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	4,500
May 29, 2024	0.3060	0.3500	0.3060	0.3380	0.3380	3,800
May 28, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	400
May 24, 2024	0.3370	0.3370	0.3050	0.3050	0.3050	1,100
May 23, 2024	0.3010	0.3010	0.3010	0.3010	0.3010	-
May 22, 2024	0.3010	0.3010	0.3010	0.3010	0.3010	600
May 21, 2024	0.2940	0.3420	0.2930	0.3420	0.3420	2,500
May 20, 2024	0.2990	0.2990	0.2990	0.2990	0.2990	2,600
May 17, 2024	0.3000	0.3170	0.2880	0.2880	0.2880	12,100
May 16, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
May 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
May 14, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	1,500
May 13, 2024	0.3110	0.3200	0.3110	0.3200	0.3200	3,300
May 10, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
May 09, 2024	0.3030	0.3050	0.2650	0.2650	0.2650	300
May 08, 2024	0.2790	0.2790	0.2790	0.2790	0.2790	300
May 07, 2024	0.2790	0.2790	0.2790	0.2790	0.2790	-
May 06, 2024	0.2790	0.2790	0.2790	0.2790	0.2790	-
May 03, 2024	0.3190	0.3190	0.2790	0.2790	0.2790	300
May 02, 2024	0.3640	0.3640	0.3010	0.3010	0.3010	12,000
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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,781.43-206.85(-0.90%)

S&P 5005,408.42-94.99(-1.73%)

DOW40,345.41-410.34(-1.01%)

CAD/USD0.7370-0.0037(-0.50%)

CRUDE OIL68.16-0.99(-1.43%)

Bitcoin CAD73,997.63+327.30(+0.44%)

PointsBet Holdings Limited (PBTHF)

S&P/TSX
22,781.43
-206.85(-0.90%)

S&P 500
5,408.42
-94.99(-1.73%)

DOW
40,345.41
-410.34(-1.01%)

CAD/USD
0.7370
-0.0037(-0.50%)

CRUDE OIL
68.16
-0.99(-1.43%)

Bitcoin CAD
73,997.63
+327.30(+0.44%)