Canada markets closed

PointsBet Holdings Limited (PBTHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.0605+0.0105 (+1.00%)
At close: 10:48AM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20231.06101.06101.06101.06101.0610900
Feb 02, 20231.05001.05001.05001.05001.0500100
Feb 01, 20231.03001.03001.03001.03001.0300300
Jan 31, 20230.94601.02000.94601.01501.015019,300
Jan 30, 20231.19001.19001.19001.19001.1900100
Jan 27, 20231.19501.21001.19501.21001.21001,700
Jan 26, 20231.20001.20001.00001.10501.105010,300
Jan 25, 20231.19001.19001.19001.19001.1900-
Jan 24, 20231.25001.25001.19001.19001.19001,200
Jan 23, 20230.90001.35000.90001.25001.25003,100
Jan 20, 20231.12501.12501.12501.12501.1250200
Jan 19, 20231.14101.14101.14001.14001.14005,300
Jan 18, 20231.13001.13001.13001.13001.13001,000
Jan 17, 20231.20001.20001.11001.11001.110039,700
Jan 13, 20231.10001.10001.10001.10001.1000500
Jan 12, 20231.00001.00001.00001.00001.00001,300
Jan 11, 20231.15001.15001.15001.15001.1500100
Jan 10, 20231.10001.15001.00001.15001.1500600
Jan 09, 20231.20001.20001.16001.18001.180026,800
Jan 06, 20231.10001.20000.94001.20001.20005,900
Jan 05, 20231.20001.20001.12501.14001.14007,600
Jan 04, 20231.13001.13001.08901.10001.100011,800
Jan 03, 20230.94900.94900.94900.94900.9490-
Dec 30, 20220.94001.07000.90000.94900.949026,300
Dec 29, 20220.97101.00000.94300.97000.970044,700
Dec 28, 20220.94100.94100.92600.92600.92601,800
Dec 27, 20220.92700.96500.90200.92600.92603,100
Dec 23, 20220.91800.91800.90000.91000.91005,600
Dec 22, 20220.89600.96000.89300.89300.89303,800
Dec 21, 20221.00001.03001.00001.01001.01005,200
Dec 20, 20220.99800.99800.95000.95000.950026,300
Dec 19, 20221.18001.34001.18001.18001.18002,000
Dec 16, 20221.12001.17001.12001.17001.170045,200
Dec 15, 20221.27001.27001.27001.27001.27001,100
Dec 14, 20221.27501.27501.27501.27501.2750-
Dec 13, 20221.30001.32501.27501.27501.27502,900
Dec 12, 20221.17001.20001.17001.20001.20001,100
Dec 09, 20221.08001.33701.00001.17501.17504,200
Dec 08, 20221.21001.21001.20001.20001.200013,100
Dec 07, 20221.29001.29001.22201.22201.22202,500
Dec 06, 20221.48001.48001.24001.24001.240012,800
Dec 05, 20221.30001.34001.30001.32001.320010,200
Dec 02, 20221.48001.48001.31001.39001.39004,600
Dec 01, 20221.09001.43501.09001.40001.40008,100
Nov 30, 20221.35001.44801.35001.36401.36405,500
Nov 29, 20221.44001.44001.33301.33301.33301,900
Nov 28, 20221.30001.35001.30001.35001.35005,500
Nov 25, 20221.25001.26501.25001.26501.2650800
Nov 23, 20221.25501.25501.25501.25501.2550100
Nov 22, 20221.25501.25501.25501.25501.25503,000
Nov 21, 20221.34501.34501.34501.34501.3450-
Nov 18, 20221.34501.34501.34501.34501.3450600
Nov 17, 20221.20201.45001.19001.28201.28204,900
Nov 16, 20221.19001.19001.09001.09001.09002,400
Nov 15, 20221.27001.34501.20001.34501.34503,700
Nov 14, 20221.21501.21501.16001.16001.16002,400
Nov 11, 20221.09001.18001.09001.18001.1800500
Nov 10, 20221.19001.25801.19001.21001.21002,800
Nov 09, 20221.23001.23001.19001.19001.1900500
Nov 08, 20221.26001.26001.22001.22001.22004,600
Nov 07, 20221.31001.31001.24601.24601.246031,200
Nov 04, 20221.30001.35001.30001.35001.35001,500
Nov 03, 20221.30001.30001.30001.30001.3000-
Nov 02, 20221.34401.34401.30001.30001.30009,100
Nov 01, 20221.32301.39501.32301.39501.39503,600
Oct 31, 20221.32801.37001.31301.37001.37001,400
Oct 28, 20221.32001.36001.31001.36001.36001,100
Oct 27, 20221.38501.40501.35001.35001.35001,900
Oct 26, 20221.35001.41501.35001.35001.35002,300
Oct 25, 20221.31301.33201.31301.33201.33201,300
Oct 24, 20221.32301.32301.32301.32301.3230-
Oct 21, 20221.32301.32301.32301.32301.3230100
Oct 20, 20221.27501.50001.06101.44801.44803,300
Oct 19, 20221.30001.30001.30001.30001.30002,000
Oct 18, 20221.20001.33501.20001.33501.33504,800
Oct 17, 20221.35001.35001.29701.31001.310056,700
Oct 14, 20221.30001.41001.29001.29001.2900600
Oct 13, 20221.24701.24701.24701.24701.2470-
Oct 12, 20221.24701.24701.24701.24701.2470100
Oct 11, 20221.24701.24701.24701.24701.2470-
Oct 10, 20221.32501.32501.24701.24701.2470600
Oct 07, 20221.37001.47001.37001.40001.40004,000
Oct 06, 20221.30001.30001.30001.30001.30001,000
Oct 05, 20221.29001.29001.27001.27001.27008,000
Oct 04, 20221.30001.30001.28001.28001.280030,200
Oct 03, 20221.21001.21001.21001.21001.21002,000
Sept 30, 20221.35001.35001.21001.26001.260081,100
Sept 29, 20221.41001.41001.31001.31001.3100600
Sept 28, 20221.33001.41001.25001.41001.410034,100
Sept 27, 20221.30001.36001.30001.36001.36001,000
Sept 26, 20221.37001.40001.26001.26301.263044,400
Sept 23, 20221.41001.41001.30001.33501.33505,000
Sept 22, 20221.40001.40001.40001.40001.40001,000
Sept 21, 20221.44501.44501.40001.40001.40005,100
Sept 20, 20221.52001.52001.43501.45001.45003,700
Sept 19, 20221.44501.44501.43601.44001.44002,600
Sept 16, 20221.50001.50001.50001.50001.50002,500
Sept 15, 20221.50001.56001.45001.48001.48008,100
Sept 14, 20221.60001.60001.60001.60001.6000-
Sept 13, 20221.41001.65001.41001.60001.600022,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...