Canada markets closed

PointsBet Holdings Limited (PBTHF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
0.3419-0.0081 (-2.31%)
At close: 12:06PM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20240.34190.34190.34190.34190.3419100
Jun 14, 20240.31700.31700.31700.31700.3170400
Jun 13, 20240.32700.32700.32700.32700.32701,000
Jun 12, 20240.33400.34000.33400.34000.34003,200
Jun 11, 20240.33000.33000.33000.33000.33002,000
Jun 10, 20240.34500.34500.34500.34500.34501,900
Jun 07, 20240.38000.38000.38000.38000.38002,000
Jun 06, 20240.34300.34300.34300.34300.343010,100
Jun 05, 20240.33300.33300.33300.33300.3330100
Jun 04, 20240.34000.34000.34000.34000.3400-
Jun 03, 20240.34000.34000.34000.34000.34001,000
May 31, 20240.33300.35000.33300.35000.350019,700
May 30, 20240.33800.33800.33800.33800.33804,500
May 29, 20240.30600.35000.30600.33800.33803,800
May 28, 20240.30500.30500.30500.30500.3050400
May 24, 20240.33700.33700.30500.30500.30501,100
May 23, 20240.30100.30100.30100.30100.3010-
May 22, 20240.30100.30100.30100.30100.3010600
May 21, 20240.29400.34200.29300.34200.34202,500
May 20, 20240.29900.29900.29900.29900.29902,600
May 17, 20240.30000.31700.28800.28800.288012,100
May 16, 20240.31000.31000.31000.31000.3100-
May 15, 20240.31000.31000.31000.31000.3100-
May 14, 20240.31500.31500.31000.31000.31001,500
May 13, 20240.31100.32000.31100.32000.32003,300
May 10, 20240.26500.26500.26500.26500.2650-
May 09, 20240.30300.30500.26500.26500.2650300
May 08, 20240.27900.27900.27900.27900.2790300
May 07, 20240.27900.27900.27900.27900.2790-
May 06, 20240.27900.27900.27900.27900.2790-
May 03, 20240.31900.31900.27900.27900.2790300
May 02, 20240.36400.36400.30100.30100.301012,000
May 01, 20240.37700.37700.37700.37700.37701,000
Apr 30, 20240.35400.35400.35400.35400.35403,300
Apr 30, 20240.256 Dividend
Apr 29, 20240.56700.58000.50300.54400.28801,400
Apr 26, 20240.53400.56300.53400.54500.288525,100
Apr 25, 20240.52300.52300.52300.52300.2769-
Apr 24, 20240.52300.52300.52300.52300.2769-
Apr 23, 20240.52200.52300.49500.52300.27691,300
Apr 22, 20240.49500.49500.49500.49500.2621-
Apr 19, 20240.49500.49500.49500.49500.2621100
Apr 18, 20240.52400.52400.52400.52400.2774-
Apr 17, 20240.52400.52400.52400.52400.2774-
Apr 16, 20240.52400.52400.52400.52400.2774100
Apr 15, 20240.55000.55000.55000.55000.2912900
Apr 12, 20240.55900.55900.55900.55900.2959-
Apr 11, 20240.55900.55900.55900.55900.29591,100
Apr 10, 20240.49500.49500.49500.49500.2621-
Apr 09, 20240.52900.56300.49500.49500.26212,200
Apr 08, 20240.53600.53600.52900.52900.2801300
Apr 05, 20240.50100.50100.50100.50100.2652-
Apr 04, 20240.50100.50100.50100.50100.2652100
Apr 03, 20240.49500.49500.49500.49500.2621200
Apr 02, 20240.53600.53600.53600.53600.2838200
Apr 01, 20240.52900.52900.52900.52900.28011,000
Mar 28, 20240.55000.55000.55000.55000.2912-
Mar 27, 20240.55000.55000.55000.55000.2912400
Mar 26, 20240.55000.55000.55000.55000.2912-
Mar 25, 20240.55000.55000.55000.55000.291220,000
Mar 22, 20240.55000.55000.55000.55000.2912-
Mar 21, 20240.55000.55000.55000.55000.2912100
Mar 20, 20240.50400.50400.50400.50400.26681,500
Mar 19, 20240.55000.55000.55000.55000.2912-
Mar 18, 20240.55000.55000.55000.55000.29121,700
Mar 15, 20240.55000.55000.55000.55000.2912-
Mar 14, 20240.55000.55000.55000.55000.2912500
Mar 13, 20240.53000.53000.53000.53000.2806-
Mar 12, 20240.53800.53800.53000.53000.28064,700
Mar 11, 20240.49500.49500.49500.49500.2621100
Mar 08, 20240.53700.53700.53700.53700.28432,300
Mar 07, 20240.49500.49500.49500.49500.2621-
Mar 06, 20240.49500.49500.49500.49500.2621-
Mar 05, 20240.50000.53400.49500.49500.26213,500
Mar 04, 20240.54100.54100.54100.54100.28642,100
Mar 01, 20240.55000.55000.55000.55000.2912600
Feb 29, 20240.50800.53800.50800.53800.2848600
Feb 28, 20240.55000.55000.52500.52500.27792,100
Feb 27, 20240.49500.49500.49500.49500.2621300
Feb 26, 20240.49500.52000.49500.52000.27534,200
Feb 23, 20240.50000.52800.50000.52800.279511,500
Feb 22, 20240.36000.41000.36000.41000.2171600
Feb 21, 20240.50000.50000.50000.50000.26472,400
Feb 20, 20240.43200.43200.43200.43200.2287-
Feb 16, 20240.43200.43200.43200.43200.2287-
Feb 15, 20240.43200.43200.43200.43200.2287-
Feb 14, 20240.43200.43200.43200.43200.2287-
Feb 13, 20240.43200.43200.43200.43200.2287-
Feb 12, 20240.45000.46000.33000.43200.22878,700
Feb 09, 20240.36000.36000.36000.36000.1906-
Feb 08, 20240.44000.44000.36000.36000.1906200
Feb 07, 20240.32000.32000.32000.32000.1694-
Feb 06, 20240.32000.32000.32000.32000.1694-
Feb 05, 20240.48500.48500.32000.32000.1694500
Feb 02, 20240.28800.48500.28800.48500.2568200
Feb 01, 20240.48500.65000.48500.65000.34412,800
Jan 31, 20240.62400.62400.61000.61000.32294,500
Jan 30, 20240.60000.60000.57900.60000.31766,100
Jan 29, 20240.50000.50000.50000.50000.26477,000
Jan 26, 20240.49000.49000.49000.49000.2594100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...