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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 04, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	200
Dec 01, 2023	0.4300	0.5290	0.4200	0.4550	0.4550	1,800
Nov 30, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	400
Nov 29, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 28, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	600
Nov 27, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 24, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 22, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 21, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	7,000
Nov 20, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	5,000
Nov 17, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov 16, 2023	0.4850	0.4850	0.4500	0.4500	0.4500	3,000
Nov 15, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 14, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	600
Nov 13, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Nov 10, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Nov 09, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Nov 08, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	200
Nov 07, 2023	0.4240	0.4240	0.4240	0.4240	0.4240	-
Nov 06, 2023	0.4240	0.4240	0.4240	0.4240	0.4240	500
Nov 03, 2023	0.4200	0.4200	0.3800	0.3800	0.3800	1,100
Nov 02, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	100
Nov 01, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 31, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	900
Oct 30, 2023	0.6680	0.6680	0.6680	0.6680	0.6680	500
Oct 27, 2023	0.4940	0.4940	0.4940	0.4940	0.4940	200
Oct 26, 2023	0.4590	0.4590	0.3800	0.3800	0.3800	2,300
Oct 25, 2023	0.4500	0.4500	0.4400	0.4400	0.4400	5,200
Oct 24, 2023	0.4410	0.4410	0.4410	0.4410	0.4410	200
Oct 23, 2023	0.3800	0.5020	0.3800	0.5020	0.5020	1,100
Oct 20, 2023	0.7280	0.7280	0.5950	0.5950	0.5950	200
Oct 19, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 18, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 17, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 16, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	2,000
Oct 13, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	2,600
Oct 12, 2023	0.3860	0.3860	0.3860	0.3860	0.3860	100
Oct 11, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	-
Oct 10, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	100
Oct 09, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 06, 2023	0.5000	0.5500	0.5000	0.5500	0.5500	3,500
Oct 05, 2023	0.4550	0.4800	0.2000	0.4800	0.4800	2,000
Oct 04, 2023	0.3600	0.5700	0.3600	0.5700	0.5700	12,500
Oct 03, 2023	0.5700	0.5800	0.0600	0.1400	0.1400	37,700
Oct 02, 2023	0.5250	0.7200	0.5250	0.7200	0.7200	10,000
Sept 29, 2023	0.7320	0.7320	0.7320	0.7320	0.7320	50,000
Sept 28, 2023	0.7320	0.7320	0.7320	0.7320	0.7320	-
Sept 27, 2023	0.7320	0.7320	0.7300	0.7320	0.7320	125,900
Sept 26, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sept 25, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
Sept 22, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	1,900
Sept 21, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sept 20, 2023	0.4000	0.5500	0.3400	0.5500	0.5500	5,500
Sept 19, 2023	0.5500	0.5500	0.3290	0.3290	0.3290	6,100
Sept 18, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sept 15, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sept 14, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	100
Sept 13, 2023	0.4770	0.6000	0.4770	0.5000	0.5000	1,100
Sept 12, 2023	0.5000	0.5000	0.4000	0.4500	0.4500	41,000
Sept 11, 2023	0.6280	0.6420	0.5500	0.5530	0.5530	3,200
Sept 08, 2023	0.6600	0.6600	0.6000	0.6100	0.6100	4,000
Sept 07, 2023	0.6700	0.8700	0.4950	0.6800	0.6800	5,600
Sept 06, 2023	0.5000	0.9900	0.5000	0.6500	0.6500	26,400
Sept 06, 2023	0.638 Dividend
Sept 05, 2023	1.0800	1.0900	1.0800	1.0900	0.4520	85,200
Sept 01, 2023	1.0000	1.0500	1.0000	1.0500	0.4354	3,500
Aug 31, 2023	1.0000	1.0000	0.8400	0.8400	0.3483	12,500
Aug 30, 2023	1.0000	1.0000	1.0000	1.0000	0.4147	13,500
Aug 29, 2023	1.0000	1.0000	1.0000	1.0000	0.4147	300
Aug 28, 2023	1.1400	1.1400	0.8000	0.8000	0.3317	10,300
Aug 25, 2023	0.9700	0.9700	0.9700	0.9700	0.4022	100
Aug 24, 2023	1.0200	1.0200	1.0200	1.0200	0.4230	-
Aug 23, 2023	1.0000	1.0200	0.9000	1.0200	0.4230	800
Aug 22, 2023	1.0200	1.0200	1.0200	1.0200	0.4230	400
Aug 21, 2023	0.9800	0.9800	0.5300	0.5500	0.2281	6,000
Aug 18, 2023	0.8000	0.8000	0.8000	0.8000	0.3317	200
Aug 17, 2023	0.9000	0.9000	0.8400	0.8400	0.3483	1,900
Aug 16, 2023	1.0000	1.0000	0.9500	0.9500	0.3939	15,000
Aug 15, 2023	1.0000	1.0000	0.7700	1.0000	0.4147	5,700
Aug 14, 2023	0.9000	0.9000	0.9000	0.9000	0.3732	-
Aug 11, 2023	0.9000	0.9000	0.7600	0.9000	0.3732	8,100
Aug 10, 2023	0.8000	0.8000	0.8000	0.8000	0.3317	100
Aug 09, 2023	1.0000	1.0000	0.8000	0.8000	0.3317	3,300
Aug 08, 2023	1.0400	1.0750	1.0400	1.0600	0.4396	4,900
Aug 07, 2023	1.0900	1.0900	1.0580	1.0580	0.4387	4,400
Aug 04, 2023	1.0500	1.0800	1.0500	1.0600	0.4396	6,000
Aug 03, 2023	1.0320	1.0320	1.0280	1.0280	0.4263	2,300
Aug 02, 2023	1.0420	1.0900	1.0000	1.0900	0.4520	24,100
Aug 01, 2023	1.1400	1.1400	1.0600	1.0600	0.4396	8,800
Jul 31, 2023	1.1050	1.1200	1.0900	1.1200	0.4644	4,600
Jul 28, 2023	1.0300	1.0300	1.0300	1.0300	0.4271	1,000
Jul 27, 2023	1.1000	1.1000	1.0400	1.0400	0.4313	12,300
Jul 26, 2023	1.0300	1.0300	1.0300	1.0300	0.4271	-
Jul 25, 2023	1.0300	1.0300	1.0300	1.0300	0.4271	-
Jul 24, 2023	1.0950	1.0950	1.0300	1.0300	0.4271	200
Jul 21, 2023	1.0300	1.1200	1.0300	1.1200	0.4644	7,000
Jul 20, 2023	1.0300	1.0300	1.0300	1.0300	0.4271	7,500
Jul 19, 2023	0.8550	1.1000	0.8550	1.0300	0.4271	4,700
Jul 18, 2023	1.0900	1.0900	1.0300	1.0300	0.4271	2,200
Jul 17, 2023	1.1080	1.1080	1.0900	1.0900	0.4520	1,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,410.21-42.66(-0.21%)

S&P 5004,569.78-24.85(-0.54%)

DOW36,204.44-41.06(-0.11%)

CAD/USD0.7372-0.0015(-0.21%)

CRUDE OIL73.13+0.09(+0.12%)

Bitcoin CAD56,300.99+49.60(+0.09%)

PointsBet Holdings Limited (PBTHF)

S&P/TSX
20,410.21
-42.66(-0.21%)

S&P 500
4,569.78
-24.85(-0.54%)

DOW
36,204.44
-41.06(-0.11%)

CAD/USD
0.7372
-0.0015(-0.21%)

CRUDE OIL
73.13
+0.09(+0.12%)

Bitcoin CAD
56,300.99
+49.60(+0.09%)