Other OTC - Delayed Quote USD

PointsBet Holdings Limited (PBTHF)

0.5449 +0.0224 (+4.29%)
At close: April 26 at 3:34 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5340 0.5630 0.5340 0.5450 0.5450 25,100
Apr 25, 2024 0.5230 0.5230 0.5230 0.5230 0.5230 -
Apr 24, 2024 0.5230 0.5230 0.5230 0.5230 0.5230 -
Apr 23, 2024 0.5220 0.5230 0.4950 0.5230 0.5230 1,300
Apr 22, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 -
Apr 19, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 100
Apr 18, 2024 0.5240 0.5240 0.5240 0.5240 0.5240 -
Apr 17, 2024 0.5240 0.5240 0.5240 0.5240 0.5240 -
Apr 16, 2024 0.5240 0.5240 0.5240 0.5240 0.5240 100
Apr 15, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 900
Apr 12, 2024 0.5590 0.5590 0.5590 0.5590 0.5590 -
Apr 11, 2024 0.5590 0.5590 0.5590 0.5590 0.5590 1,100
Apr 10, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 -
Apr 9, 2024 0.5290 0.5630 0.4950 0.4950 0.4950 2,200
Apr 8, 2024 0.5360 0.5360 0.5290 0.5290 0.5290 300
Apr 5, 2024 0.5010 0.5010 0.5010 0.5010 0.5010 -
Apr 4, 2024 0.5010 0.5010 0.5010 0.5010 0.5010 100
Apr 3, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 200
Apr 2, 2024 0.5360 0.5360 0.5360 0.5360 0.5360 200
Apr 1, 2024 0.5290 0.5290 0.5290 0.5290 0.5290 1,000
Mar 28, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Mar 27, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 400
Mar 26, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Mar 25, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 20,000
Mar 22, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Mar 21, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 100
Mar 20, 2024 0.5040 0.5040 0.5040 0.5040 0.5040 1,500
Mar 19, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Mar 18, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 1,700
Mar 15, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Mar 14, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 500
Mar 13, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Mar 12, 2024 0.5380 0.5380 0.5300 0.5300 0.5300 4,700
Mar 11, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 100
Mar 8, 2024 0.5370 0.5370 0.5370 0.5370 0.5370 2,300
Mar 7, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 -
Mar 6, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 -
Mar 5, 2024 0.5000 0.5340 0.4950 0.4950 0.4950 3,500
Mar 4, 2024 0.5410 0.5410 0.5410 0.5410 0.5410 2,100
Mar 1, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 600
Feb 29, 2024 0.5080 0.5380 0.5080 0.5380 0.5380 600
Feb 28, 2024 0.5500 0.5500 0.5250 0.5250 0.5250 2,100
Feb 27, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 300
Feb 26, 2024 0.4950 0.5200 0.4950 0.5200 0.5200 4,200
Feb 23, 2024 0.5000 0.5280 0.5000 0.5280 0.5280 11,500
Feb 22, 2024 0.3600 0.4100 0.3600 0.4100 0.4100 600
Feb 21, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 2,400
Feb 20, 2024 0.4320 0.4320 0.4320 0.4320 0.4320 -
Feb 16, 2024 0.4320 0.4320 0.4320 0.4320 0.4320 -
Feb 15, 2024 0.4320 0.4320 0.4320 0.4320 0.4320 -
Feb 14, 2024 0.4320 0.4320 0.4320 0.4320 0.4320 -
Feb 13, 2024 0.4320 0.4320 0.4320 0.4320 0.4320 -
Feb 12, 2024 0.4500 0.4600 0.3300 0.4320 0.4320 8,700
Feb 9, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Feb 8, 2024 0.4400 0.4400 0.3600 0.3600 0.3600 200
Feb 7, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Feb 6, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Feb 5, 2024 0.4850 0.4850 0.3200 0.3200 0.3200 500
Feb 2, 2024 0.2880 0.4850 0.2880 0.4850 0.4850 200
Feb 1, 2024 0.4850 0.6500 0.4850 0.6500 0.6500 2,800
Jan 31, 2024 0.6240 0.6240 0.6100 0.6100 0.6100 4,500
Jan 30, 2024 0.6000 0.6000 0.5790 0.6000 0.6000 6,100
Jan 29, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 7,000
Jan 26, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 100
Jan 25, 2024 0.5900 0.5900 0.4900 0.4900 0.4900 20,200
Jan 24, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 4,100
Jan 23, 2024 0.3300 0.4550 0.3300 0.4550 0.4550 1,200
Jan 22, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 100
Jan 19, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Jan 18, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 300
Jan 17, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 800
Jan 16, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 10,000
Jan 12, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Jan 11, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Jan 10, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Jan 9, 2024 0.4600 0.4600 0.3800 0.4600 0.4600 1,300
Jan 8, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Jan 5, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 400
Jan 4, 2024 0.4640 0.4640 0.4640 0.4640 0.4640 -
Jan 3, 2024 0.4640 0.4640 0.4640 0.4640 0.4640 200
Jan 2, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Dec 29, 2023 0.6000 0.6100 0.3200 0.6100 0.6100 23,500
Dec 28, 2023 0.3200 0.4360 0.3200 0.3800 0.3800 1,900
Dec 27, 2023 0.5500 0.5500 0.4630 0.4630 0.4630 3,200
Dec 26, 2023 0.5240 0.5240 0.5240 0.5240 0.5240 1,800
Dec 22, 2023 0.4020 0.4020 0.4020 0.4020 0.4020 1,000
Dec 21, 2023 0.3500 0.5240 0.3500 0.5240 0.5240 500
Dec 20, 2023 0.6880 0.7280 0.5100 0.5100 0.5100 2,200
Dec 19, 2023 0.5240 0.5240 0.3200 0.3200 0.3200 1,900
Dec 18, 2023 0.7200 0.7200 0.5700 0.6000 0.6000 7,700
Dec 15, 2023 0.6500 0.6500 0.6000 0.6000 0.6000 2,300
Dec 14, 2023 0.5110 0.5200 0.5000 0.5100 0.5100 15,800
Dec 13, 2023 0.4200 0.4200 0.3800 0.3800 0.3800 700
Dec 12, 2023 0.3800 0.4190 0.3800 0.4190 0.4190 2,100
Dec 11, 2023 0.4820 0.4820 0.4800 0.4800 0.4800 3,500
Dec 8, 2023 0.3800 0.4820 0.3800 0.4820 0.4820 1,200
Dec 7, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Dec 6, 2023 0.4650 0.5500 0.3800 0.3800 0.3800 3,800
Dec 5, 2023 0.5000 0.5000 0.3800 0.3800 0.3800 4,700
Dec 4, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 200
Dec 1, 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 9, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Nov 8, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 200
Nov 7, 2023 0.4240 0.4240 0.4240 0.4240 0.4240 -
Nov 6, 2023 0.4240 0.4240 0.4240 0.4240 0.4240 500
Nov 3, 2023 0.4200 0.4200 0.3800 0.3800 0.3800 1,100
Nov 2, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 100
Nov 1, 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 9, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Oct 6, 2023 0.5000 0.5500 0.5000 0.5500 0.5500 3,500
Oct 5, 2023 0.4550 0.4800 0.2000 0.4800 0.4800 2,000
Oct 4, 2023 0.3600 0.5700 0.3600 0.5700 0.5700 12,500
Oct 3, 2023 0.5700 0.5800 0.0600 0.1400 0.1400 37,700
Oct 2, 2023 0.5250 0.7200 0.5250 0.7200 0.7200 10,000
Sep 29, 2023 0.7320 0.7320 0.7320 0.7320 0.7320 50,000
Sep 28, 2023 0.7320 0.7320 0.7320 0.7320 0.7320 -
Sep 27, 2023 0.7320 0.7320 0.7300 0.7320 0.7320 125,900
Sep 26, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Sep 25, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Sep 22, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 1,900
Sep 21, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 20, 2023 0.4000 0.5500 0.3400 0.5500 0.5500 5,500
Sep 19, 2023 0.5500 0.5500 0.3290 0.3290 0.3290 6,100
Sep 18, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 15, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 14, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 100
Sep 13, 2023 0.4770 0.6000 0.4770 0.5000 0.5000 1,100
Sep 12, 2023 0.5000 0.5000 0.4000 0.4500 0.4500 41,000
Sep 11, 2023 0.6280 0.6420 0.5500 0.5530 0.5530 3,200
Sep 8, 2023 0.6600 0.6600 0.6000 0.6100 0.6100 4,000
Sep 7, 2023 0.6700 0.8700 0.4950 0.6800 0.6800 5,600
Sep 6, 2023 0.6380 Dividend
Sep 6, 2023 0.5000 0.9900 0.5000 0.6500 0.6500 26,400
Sep 5, 2023 1.0800 1.0900 1.0800 1.0900 0.4520 85,200
Sep 1, 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 9, 2023 1.0000 1.0000 0.8000 0.8000 0.3317 3,300
Aug 8, 2023 1.0400 1.0750 1.0400 1.0600 0.4396 4,900
Aug 7, 2023 1.0900 1.0900 1.0580 1.0580 0.4387 4,400
Aug 4, 2023 1.0500 1.0800 1.0500 1.0600 0.4396 6,000
Aug 3, 2023 1.0320 1.0320 1.0280 1.0280 0.4263 2,300
Aug 2, 2023 1.0420 1.0900 1.0000 1.0900 0.4520 24,100
Aug 1, 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
Jul 14, 2023 1.1200 1.1500 1.1000 1.1000 0.4561 20,300
Jul 13, 2023 1.1200 1.1200 1.0900 1.1100 0.4603 19,500
Jul 12, 2023 1.1300 1.1300 1.1000 1.1000 0.4561 33,700
Jul 11, 2023 1.1300 1.1300 1.1300 1.1300 0.4686 500
Jul 10, 2023 1.0600 1.1000 1.0600 1.1000 0.4561 5,500
Jul 7, 2023 1.1150 1.1150 1.1150 1.1150 0.4624 2,000
Jul 6, 2023 0.9270 1.0870 0.9270 1.0870 0.4508 5,300
Jul 5, 2023 1.0900 1.1600 1.0900 1.1200 0.4644 2,900
Jul 3, 2023 1.1600 1.4500 1.0300 1.1530 0.4781 2,700
Jun 30, 2023 1.1000 1.1900 1.1000 1.1800 0.4893 33,800
Jun 29, 2023 1.0800 1.0800 1.0800 1.0800 0.4479 1,000
Jun 28, 2023 1.1400 1.1500 1.1050 1.1400 0.4727 20,300
Jun 27, 2023 1.0700 1.0700 1.0700 1.0700 0.4437 -
Jun 26, 2023 1.1300 1.1300 1.0700 1.0700 0.4437 5,100
Jun 23, 2023 1.1300 1.1300 1.1000 1.1300 0.4686 5,500
Jun 22, 2023 1.1400 1.1400 1.1340 1.1400 0.4727 5,800
Jun 21, 2023 1.1500 1.1500 1.1440 1.1450 0.4748 4,100
Jun 20, 2023 1.1500 1.1620 1.0900 1.1600 0.4810 38,900
Jun 16, 2023 1.0000 1.1070 0.9930 1.0300 0.4271 25,100
Jun 15, 2023 0.8960 0.9200 0.8940 0.8970 0.3720 18,300
Jun 14, 2023 0.8970 0.8970 0.8970 0.8970 0.3720 200
Jun 13, 2023 0.8940 0.9000 0.8940 0.8950 0.3711 4,400
Jun 12, 2023 0.9000 0.9000 0.9000 0.9000 0.3732 6,900
Jun 9, 2023 0.9610 0.9610 0.9610 0.9610 0.3985 900
Jun 8, 2023 0.9000 0.9080 0.9000 0.9080 0.3765 3,000
Jun 7, 2023 0.8810 0.8810 0.8810 0.8810 0.3653 600
Jun 6, 2023 0.8730 0.9140 0.8730 0.9140 0.3790 1,000
Jun 5, 2023 0.9100 0.9100 0.9100 0.9100 0.3774 1,000
Jun 2, 2023 0.8660 0.9060 0.8660 0.9060 0.3757 2,700
Jun 1, 2023 0.8620 0.9030 0.8620 0.9000 0.3732 7,900
May 31, 2023 0.8150 0.8150 0.8150 0.8150 0.3380 300
May 30, 2023 0.9200 0.9200 0.9200 0.9200 0.3815 1,100
May 26, 2023 0.9190 0.9190 0.9100 0.9100 0.3774 1,000
May 25, 2023 0.9640 0.9640 0.9640 0.9640 0.3998 -
May 24, 2023 0.9310 0.9640 0.9310 0.9640 0.3998 14,900
May 23, 2023 1.0000 1.0000 0.9750 0.9750 0.4043 1,400
May 22, 2023 0.8250 1.0220 0.8250 1.0220 0.4238 21,500
May 19, 2023 1.0200 1.0500 1.0200 1.0240 0.4246 9,700
May 18, 2023 0.9340 0.9340 0.9340 0.9340 0.3873 2,600
May 17, 2023 0.9700 0.9900 0.9600 0.9600 0.3981 25,700
May 16, 2023 0.9350 0.9520 0.8930 0.9100 0.3774 41,400
May 15, 2023 1.0600 1.0600 0.9300 0.9640 0.3998 119,800
May 12, 2023 1.2600 1.4850 1.1690 1.4200 0.5888 360,300
May 11, 2023 1.2500 1.2700 1.2200 1.2500 0.5183 28,600
May 10, 2023 1.2350 1.2350 1.2300 1.2300 0.5101 1,100
May 9, 2023 1.2700 1.2700 1.2700 1.2700 0.5266 300
May 8, 2023 1.2700 1.2700 1.2100 1.2700 0.5266 2,500
May 5, 2023 1.1100 1.2700 1.1100 1.2700 0.5266 3,900
May 4, 2023 1.1300 1.1300 1.0410 1.0410 0.4317 3,500
May 3, 2023 1.1300 1.1300 1.1300 1.1300 0.4686 -
May 2, 2023 1.1300 1.1300 1.1300 1.1300 0.4686 -
May 1, 2023 1.0000 1.2100 1.0000 1.1300 0.4686 30,500
Apr 28, 2023 1.0300 1.0300 0.9500 0.9800 0.4064 159,200
Apr 27, 2023 1.0250 1.1000 1.0200 1.0200 0.4230 1,300

Related Tickers

CMX.L Catalyst Media Group plc
70.00
0.00%
 
EIHDF 888 Holdings plc
0.9728
0.00%
 
RSI Rush Street Interactive, Inc.
6.06
+1.85%
 
CHDN Churchill Downs Incorporated
129.44
+0.16%
 
FLUT Flutter Entertainment plc
185.47
-0.99%
 
DKNG DraftKings Inc.
43.13
+4.96%