Points International Ltd. (PCOM) Historical Stock Data
24.99 ↑0.00 (0.00%)
As of June 30, 2022, 3:58pm EST.
Historical Data
In the past 30 trading days, PCOM is up 0.09% a day on average. There have been 18 days where Points International Ltd. closed green and 12 days where PCOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 24.99 | 24.99 | ↑$0.00 (0.00%) | 24.98 | 25.00 | 84.42K |
| 2022-06-29 | 24.98 | 24.97 | ↓$0.01 (-0.04%) | 24.97 | 25.00 | 89.43K |
| 2022-06-28 | 24.96 | 24.98 | ↑$0.02 (0.06%) | 24.96 | 25.00 | 180.16K |
| 2022-06-27 | 24.94 | 24.95 | ↑$0.01 (0.04%) | 24.92 | 24.97 | 479.09K |
| 2022-06-24 | 24.85 | 24.93 | ↑$0.08 (0.32%) | 24.67 | 24.97 | 0.92M |
| 2022-06-23 | 24.86 | 24.90 | ↑$0.04 (0.16%) | 24.83 | 24.92 | 1.11M |
| 2022-06-22 | 24.55 | 24.82 | ↑$0.27 (1.10%) | 24.55 | 24.93 | 127.80K |
| 2022-06-21 | 24.22 | 24.70 | ↑$0.48 (1.98%) | 24.22 | 24.75 | 192.52K |
| 2022-06-17 | 24.19 | 24.18 | ↓$0.01 (-0.04%) | 23.97 | 24.19 | 126.06K |
| 2022-06-16 | 24.32 | 23.87 | ↓$0.45 (-1.85%) | 23.79 | 24.38 | 88.79K |
| 2022-06-15 | 24.49 | 24.40 | ↓$0.09 (-0.37%) | 23.87 | 24.50 | 344.08K |
| 2022-06-14 | 24.53 | 24.26 | ↓$0.27 (-1.10%) | 24.25 | 24.54 | 163.65K |
| 2022-06-13 | 24.59 | 24.54 | ↓$0.05 (-0.20%) | 24.40 | 24.74 | 173.09K |
| 2022-06-10 | 24.46 | 24.59 | ↑$0.13 (0.53%) | 24.46 | 24.79 | 224.43K |
| 2022-06-09 | 24.45 | 24.52 | ↑$0.07 (0.29%) | 24.45 | 24.57 | 160.12K |
| 2022-06-08 | 24.56 | 24.50 | ↓$0.06 (-0.24%) | 24.46 | 24.60 | 116.63K |
| 2022-06-07 | 24.60 | 24.52 | ↓$0.08 (-0.33%) | 24.42 | 24.70 | 118.35K |
| 2022-06-06 | 24.55 | 24.47 | ↓$0.08 (-0.33%) | 24.46 | 24.68 | 156.93K |
| 2022-06-03 | 24.65 | 24.65 | ↑$0.00 (0.00%) | 24.63 | 24.75 | 249.84K |
| 2022-06-02 | 24.65 | 24.71 | ↑$0.06 (0.24%) | 24.65 | 24.97 | 373.25K |
| 2022-06-01 | 24.61 | 24.68 | ↑$0.07 (0.28%) | 24.61 | 24.73 | 268.26K |
| 2022-05-31 | 24.56 | 24.67 | ↑$0.11 (0.45%) | 24.56 | 24.75 | 325.13K |
| 2022-05-27 | 24.69 | 24.67 | ↓$0.02 (-0.08%) | 24.46 | 24.72 | 324.58K |
| 2022-05-26 | 24.75 | 24.46 | ↓$0.29 (-1.17%) | 24.46 | 24.92 | 289.66K |
| 2022-05-25 | 24.36 | 24.73 | ↑$0.37 (1.52%) | 24.28 | 24.77 | 76.83K |
| 2022-05-24 | 24.30 | 24.36 | ↑$0.06 (0.25%) | 24.21 | 24.41 | 107.76K |
| 2022-05-23 | 24.25 | 24.44 | ↑$0.19 (0.78%) | 24.20 | 24.49 | 69.29K |
| 2022-05-20 | 24.25 | 24.31 | ↑$0.06 (0.25%) | 24.03 | 24.38 | 105.68K |
| 2022-05-19 | 23.89 | 24.05 | ↑$0.16 (0.67%) | 23.89 | 24.24 | 128.38K |
| 2022-05-18 | 24.08 | 23.98 | ↓$0.10 (-0.42%) | 23.96 | 24.25 | 171.67K |
Create an account or log in to view more rows.
$PCOM Buy the dip
$PCOM Ride this train. You won't regret.
$PCOM no wonder price closed that way
$PCOM power hour will be fucking crazy
$PCOM so tired of this pos let's fly already
$PCOM now is the time to slap that ask!!!
$PCOM lets go!!
$PCOM God dammit
$PCOM what’s next bulls
$PCOM we back boys