Canada markets open in 3 hours 25 minutes

PointsBet Holdings Limited (PBTHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.2625-0.0725 (-5.43%)
At close: 03:58PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 12, 20221.75001.75001.60001.62401.62406,900
Sept 09, 20221.60001.75001.54501.75001.75004,300
Sept 08, 20221.21001.60001.21001.45001.450015,700
Sept 07, 20221.60001.60001.55101.55101.55103,800
Sept 06, 20221.60001.67001.49501.54401.544031,500
Sept 02, 20221.70001.98001.63001.63001.630031,100
Sept 01, 20221.82002.00001.70001.79001.790059,800
Aug 31, 20222.10002.17002.00002.17002.17003,100
Aug 30, 20222.30002.33002.30002.33002.33007,000
Aug 29, 20222.33502.39002.20202.25002.25009,100
Aug 26, 20222.44002.44002.44002.44002.4400200
Aug 25, 20222.13002.36002.13002.36002.36001,200
Aug 24, 20222.35002.39002.30002.30002.30007,100
Aug 23, 20222.83002.83002.27502.32002.32009,900
Aug 22, 20222.15202.25002.15202.25002.25001,500
Aug 19, 20222.25002.25002.20002.20002.2000700
Aug 18, 20222.53002.59002.40002.58902.58908,100
Aug 17, 20222.58002.58002.50002.52802.52804,200
Aug 16, 20222.50002.88302.50002.71002.71006,900
Aug 15, 20222.75002.87002.50002.80002.80003,100
Aug 12, 20222.77002.77002.38002.38002.38004,400
Aug 11, 20222.60002.75002.60002.68502.685010,600
Aug 10, 20222.50002.53002.50002.50002.50001,300
Aug 09, 20222.40502.50002.40502.40502.4050700
Aug 08, 20222.44402.47502.42002.42002.42002,100
Aug 05, 20222.11002.50002.07002.41502.41503,700
Aug 04, 20222.07002.07002.07002.07002.0700-
Aug 03, 20222.32502.32502.06002.07002.07007,100
Aug 02, 20222.09002.16002.05802.06002.0600500
Aug 01, 20222.30002.30002.00002.07502.07502,800
Jul 29, 20222.16702.30002.16702.25502.25502,700
Jul 28, 20222.26002.46002.21002.35502.355054,300
Jul 27, 20221.88001.88001.88001.88001.8800-
Jul 26, 20221.83001.88001.83001.88001.88001,300
Jul 25, 20221.80701.81001.80701.81001.8100900
Jul 22, 20222.00002.21002.00002.10002.100012,600
Jul 21, 20221.76001.80001.76001.80001.8000200
Jul 20, 20221.98001.98001.75501.75501.7550600
Jul 19, 20221.74001.74001.74001.74001.7400100
Jul 18, 20222.00002.00001.74001.74001.74003,300
Jul 15, 20221.90001.90001.87001.87001.87007,100
Jul 14, 20221.75001.75001.64101.64101.64103,700
Jul 13, 20221.75502.01001.50001.75501.755012,600
Jul 12, 20222.01002.01001.75001.81001.81007,500
Jul 11, 20221.80001.80001.63001.75001.750015,200
Jul 08, 20221.55001.95001.55001.81801.81803,100
Jul 07, 20221.81001.81001.81001.81001.81002,100
Jul 06, 20221.87501.95001.84001.84001.84001,100
Jul 05, 20221.55001.80001.55001.80001.80006,200
Jul 01, 20221.92501.92501.92501.92501.9250100
Jun 30, 20221.69001.69001.69001.69001.6900-
Jun 29, 20221.75001.75001.69001.69001.69004,500
Jun 28, 20221.77501.80001.75001.75001.75006,200
Jun 27, 20221.80001.80001.80001.80001.8000-
Jun 24, 20221.93001.93001.70001.80001.80009,700
Jun 23, 20221.82201.82201.76501.76501.7650900
Jun 22, 20222.07002.07001.90002.00102.00105,300
Jun 21, 20221.80001.90501.70001.90001.900012,800
Jun 17, 20221.40001.48501.40001.41001.41004,000
Jun 16, 20221.44001.44001.40501.40501.40502,400
Jun 15, 20221.39001.39001.39001.39001.3900600
Jun 14, 20221.55001.55001.33301.33301.33304,900
Jun 13, 20221.50001.59001.50001.54001.540066,500
Jun 10, 20221.70001.70001.59001.60001.600018,700
Jun 09, 20221.63601.73501.63601.73501.73503,200
Jun 08, 20221.95001.95001.76501.80001.80009,000
Jun 07, 20221.80001.94001.76001.80001.800014,800
Jun 06, 20222.01802.01801.86001.93001.930012,500
Jun 03, 20222.00002.00001.92001.96501.96507,500
Jun 02, 20221.92901.95501.89001.89001.89009,300
Jun 01, 20222.07002.07001.82501.86001.860010,400
May 31, 20222.20002.20002.03002.03002.03001,500
May 27, 20221.94002.05001.94001.98001.98008,700
May 26, 20221.75001.76501.72501.72501.72503,900
May 25, 20221.71001.80001.71001.80001.80005,400
May 24, 20221.85001.90001.85001.88101.88106,600
May 23, 20221.85002.00001.82001.87001.87002,200
May 20, 20221.77501.79001.71001.76001.76008,400
May 19, 20221.74001.74001.69001.71001.71006,500
May 18, 20221.75001.78501.67001.74001.740013,100
May 17, 20221.77501.79601.73001.75001.750014,300
May 16, 20221.76001.83901.76001.82501.82506,200
May 13, 20221.70001.83201.70001.78001.780018,300
May 12, 20221.79001.79001.59001.69501.69506,900
May 11, 20221.80001.86501.79001.79001.790021,100
May 10, 20221.78501.86001.78501.85001.850019,800
May 09, 20221.50002.12001.50001.77001.770036,300
May 06, 20222.10002.10001.99001.99001.99001,700
May 05, 20222.36002.40001.96002.18002.18003,100
May 04, 20222.25002.25002.25002.25002.2500200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...