Canada markets open in 6 hours 53 minutes

PointsBet Holdings Limited (PBTHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4400-0.0150 (-3.30%)
At close: 12:58PM EST
Time Period:
Dec 05, 2022 - Dec 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20230.44000.44000.44000.44000.4400200
Dec 01, 20230.43000.52900.42000.45500.45501,800
Nov 30, 20230.38000.38000.38000.38000.3800400
Nov 29, 20230.38000.38000.38000.38000.3800-
Nov 28, 20230.38000.38000.38000.38000.3800600
Nov 27, 20230.38000.38000.38000.38000.3800-
Nov 24, 20230.38000.38000.38000.38000.3800-
Nov 22, 20230.38000.38000.38000.38000.3800-
Nov 21, 20230.38000.38000.38000.38000.38007,000
Nov 20, 20230.49000.49000.49000.49000.49005,000
Nov 17, 20230.45000.45000.45000.45000.4500-
Nov 16, 20230.48500.48500.45000.45000.45003,000
Nov 15, 20230.46000.46000.46000.46000.4600-
Nov 14, 20230.46000.46000.46000.46000.4600600
Nov 13, 20230.42000.42000.42000.42000.4200-
Nov 10, 20230.42000.42000.42000.42000.4200-
Nov 09, 20230.42000.42000.42000.42000.4200-
Nov 08, 20230.42000.42000.42000.42000.4200200
Nov 07, 20230.42400.42400.42400.42400.4240-
Nov 06, 20230.42400.42400.42400.42400.4240500
Nov 03, 20230.42000.42000.38000.38000.38001,100
Nov 02, 20230.38000.38000.38000.38000.3800100
Nov 01, 20230.38000.38000.38000.38000.3800-
Oct 31, 20230.38000.38000.38000.38000.3800900
Oct 30, 20230.66800.66800.66800.66800.6680500
Oct 27, 20230.49400.49400.49400.49400.4940200
Oct 26, 20230.45900.45900.38000.38000.38002,300
Oct 25, 20230.45000.45000.44000.44000.44005,200
Oct 24, 20230.44100.44100.44100.44100.4410200
Oct 23, 20230.38000.50200.38000.50200.50201,100
Oct 20, 20230.72800.72800.59500.59500.5950200
Oct 19, 20230.55000.55000.55000.55000.5500-
Oct 18, 20230.55000.55000.55000.55000.5500-
Oct 17, 20230.55000.55000.55000.55000.5500-
Oct 16, 20230.55000.55000.55000.55000.55002,000
Oct 13, 20230.50000.50000.50000.50000.50002,600
Oct 12, 20230.38600.38600.38600.38600.3860100
Oct 11, 20230.72000.72000.72000.72000.7200-
Oct 10, 20230.72000.72000.72000.72000.7200100
Oct 09, 20230.55000.55000.55000.55000.5500-
Oct 06, 20230.50000.55000.50000.55000.55003,500
Oct 05, 20230.45500.48000.20000.48000.48002,000
Oct 04, 20230.36000.57000.36000.57000.570012,500
Oct 03, 20230.57000.58000.06000.14000.140037,700
Oct 02, 20230.52500.72000.52500.72000.720010,000
Sept 29, 20230.73200.73200.73200.73200.732050,000
Sept 28, 20230.73200.73200.73200.73200.7320-
Sept 27, 20230.73200.73200.73000.73200.7320125,900
Sept 26, 20230.45000.45000.45000.45000.4500-
Sept 25, 20230.45000.45000.45000.45000.4500-
Sept 22, 20230.45000.45000.45000.45000.45001,900
Sept 21, 20230.55000.55000.55000.55000.5500-
Sept 20, 20230.40000.55000.34000.55000.55005,500
Sept 19, 20230.55000.55000.32900.32900.32906,100
Sept 18, 20230.55000.55000.55000.55000.5500-
Sept 15, 20230.55000.55000.55000.55000.5500-
Sept 14, 20230.55000.55000.55000.55000.5500100
Sept 13, 20230.47700.60000.47700.50000.50001,100
Sept 12, 20230.50000.50000.40000.45000.450041,000
Sept 11, 20230.62800.64200.55000.55300.55303,200
Sept 08, 20230.66000.66000.60000.61000.61004,000
Sept 07, 20230.67000.87000.49500.68000.68005,600
Sept 06, 20230.50000.99000.50000.65000.650026,400
Sept 06, 20230.638 Dividend
Sept 05, 20231.08001.09001.08001.09000.452085,200
Sept 01, 20231.00001.05001.00001.05000.43543,500
Aug 31, 20231.00001.00000.84000.84000.348312,500
Aug 30, 20231.00001.00001.00001.00000.414713,500
Aug 29, 20231.00001.00001.00001.00000.4147300
Aug 28, 20231.14001.14000.80000.80000.331710,300
Aug 25, 20230.97000.97000.97000.97000.4022100
Aug 24, 20231.02001.02001.02001.02000.4230-
Aug 23, 20231.00001.02000.90001.02000.4230800
Aug 22, 20231.02001.02001.02001.02000.4230400
Aug 21, 20230.98000.98000.53000.55000.22816,000
Aug 18, 20230.80000.80000.80000.80000.3317200
Aug 17, 20230.90000.90000.84000.84000.34831,900
Aug 16, 20231.00001.00000.95000.95000.393915,000
Aug 15, 20231.00001.00000.77001.00000.41475,700
Aug 14, 20230.90000.90000.90000.90000.3732-
Aug 11, 20230.90000.90000.76000.90000.37328,100
Aug 10, 20230.80000.80000.80000.80000.3317100
Aug 09, 20231.00001.00000.80000.80000.33173,300
Aug 08, 20231.04001.07501.04001.06000.43964,900
Aug 07, 20231.09001.09001.05801.05800.43874,400
Aug 04, 20231.05001.08001.05001.06000.43966,000
Aug 03, 20231.03201.03201.02801.02800.42632,300
Aug 02, 20231.04201.09001.00001.09000.452024,100
Aug 01, 20231.14001.14001.06001.06000.43968,800
Jul 31, 20231.10501.12001.09001.12000.46444,600
Jul 28, 20231.03001.03001.03001.03000.42711,000
Jul 27, 20231.10001.10001.04001.04000.431312,300
Jul 26, 20231.03001.03001.03001.03000.4271-
Jul 25, 20231.03001.03001.03001.03000.4271-
Jul 24, 20231.09501.09501.03001.03000.4271200
Jul 21, 20231.03001.12001.03001.12000.46447,000
Jul 20, 20231.03001.03001.03001.03000.42717,500
Jul 19, 20230.85501.10000.85501.03000.42714,700
Jul 18, 20231.09001.09001.03001.03000.42712,200
Jul 17, 20231.10801.10801.09001.09000.45201,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...