Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Better Choice Company Inc (NY: BTTR )

3.190 +0.060 (+1.92%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.7699 0.7699 0.7300 0.7399 12,015 +0.04(+5.70%)
Jan 30, 2023 0.7200 0.7200 0.6400 0.7000 9,986 -0.02(-2.78%)
Jan 27, 2023 0.7000 0.7200 0.6600 0.7200 9,341 +0.02(+2.86%)
Jan 26, 2023 0.7000 0.7200 0.6900 0.7000 11,571 +0.00(+0.00%)
Jan 25, 2023 0.7350 0.7350 0.6700 0.7000 9,860 +0.00(+0.00%)
Jan 24, 2023 0.6800 0.7000 0.6611 0.7000 11,227 +0.02(+2.94%)
Jan 23, 2023 0.6720 0.6999 0.6720 0.6800 1,333 +0.04(+5.51%)
Jan 20, 2023 0.6800 0.7088 0.6400 0.6445 18,768 +0.01(+2.30%)
Jan 19, 2023 0.7197 0.7197 0.6300 0.6300 5,635 -0.02(-2.42%)
Jan 18, 2023 0.6700 0.6700 0.6400 0.6456 3,364 -0.03(-5.04%)
Jan 17, 2023 0.7200 0.7500 0.6450 0.6799 15,348 -0.03(-4.24%)
Jan 13, 2023 0.6700 0.7100 0.6600 0.7100 11,851 +0.01(+1.43%)
Jan 12, 2023 0.6983 0.7035 0.6700 0.7000 7,259 +0.00(+0.00%)
Jan 11, 2023 0.6351 0.7097 0.6351 0.7000 24,045 +0.08(+12.90%)
Jan 10, 2023 0.6101 0.6200 0.6101 0.6200 14,768 +0.01(+1.59%)
Jan 09, 2023 0.6000 0.7483 0.6000 0.6103 106,071 +0.04(+7.54%)
Jan 06, 2023 0.5700 0.5700 0.5600 0.5675 2,764 +0.01(+1.34%)
Jan 05, 2023 0.5200 0.5600 0.5200 0.5600 19,843 +0.01(+2.41%)
Jan 04, 2023 0.5600 0.5600 0.5181 0.5468 27,374 -0.01(-2.39%)
Jan 03, 2023 0.5117 0.5770 0.5117 0.5602 35,495 +0.02(+3.93%)
Dec 30, 2022 0.4905 0.5390 0.4718 0.5390 34,380 +0.03(+5.69%)
Dec 29, 2022 0.4500 0.5298 0.4500 0.5100 42,878 +0.06(+12.58%)
Dec 28, 2022 0.5000 0.5157 0.4530 0.4530 26,520 -0.04(-7.51%)
Dec 27, 2022 0.4900 0.5170 0.4400 0.4898 97,351 +0.01(+1.89%)
Dec 23, 2022 0.5000 0.5390 0.4800 0.4807 18,541 -0.04(-7.56%)
Dec 22, 2022 0.5000 0.5450 0.5000 0.5200 10,251 +0.01(+1.96%)
Dec 21, 2022 0.5200 0.5501 0.5000 0.5100 54,209 -0.01(-1.92%)
Dec 20, 2022 0.5300 0.5500 0.5200 0.5200 13,484 +0.00(+0.00%)
Dec 19, 2022 0.5301 0.5765 0.5200 0.5200 9,451 -0.02(-4.57%)
Dec 16, 2022 0.5200 0.5764 0.5200 0.5449 28,710 +0.02(+4.79%)
Dec 15, 2022 0.5400 0.5363 0.5099 0.5200 13,918 -0.06(-10.31%)
Dec 14, 2022 0.5750 0.5799 0.5200 0.5798 25,317 -0.00(-0.03%)
Dec 13, 2022 0.6400 0.6400 0.5642 0.5800 7,758 -0.03(-4.92%)
Dec 12, 2022 0.6000 0.6546 0.5820 0.6100 65,670 +0.03(+4.63%)
Dec 09, 2022 0.5949 0.6114 0.5400 0.5830 50,445 -0.03(-4.94%)
Dec 08, 2022 0.6200 0.6220 0.5000 0.6133 199,533 -0.00(-0.28%)
Dec 07, 2022 0.6734 0.6911 0.6150 0.6150 18,189 -0.03(-4.12%)
Dec 06, 2022 0.6500 0.6924 0.6414 0.6414 48,746 -0.04(-6.09%)
Dec 05, 2022 0.7407 0.7499 0.6672 0.6830 19,437 -0.02(-2.43%)
Dec 02, 2022 0.6600 0.7062 0.6600 0.7000 8,226 +0.00(+0.36%)
Dec 01, 2022 0.7349 0.7349 0.6900 0.6975 8,934 +0.02(+2.47%)
Nov 30, 2022 0.7300 0.7426 0.6807 0.6807 129,913 -0.04(-5.46%)
Nov 29, 2022 0.7900 0.8025 0.7050 0.7200 25,957 -0.07(-9.09%)
Nov 28, 2022 0.8700 0.8700 0.7500 0.7920 71,462 -0.05(-5.71%)
Nov 25, 2022 0.8772 0.8799 0.8400 0.8400 9,148 -0.02(-1.75%)
Nov 23, 2022 0.8950 0.8950 0.8220 0.8550 13,297 +0.02(+1.79%)
Nov 22, 2022 0.8700 0.8700 0.8400 0.8400 4,650 +0.00(+0.00%)
Nov 21, 2022 0.8400 0.9100 0.8000 0.8400 17,019 -0.02(-2.22%)
Nov 18, 2022 0.8900 0.8900 0.8300 0.8591 21,401 -0.01(-0.99%)
Nov 17, 2022 0.8998 0.9599 0.8464 0.8677 163,126 +0.04(+5.41%)
Nov 16, 2022 0.9000 0.9000 0.8000 0.8232 25,349 -0.10(-10.58%)
Nov 15, 2022 0.9696 0.9696 0.8900 0.9206 30,868 +0.00(+0.07%)
Nov 14, 2022 0.9900 0.9900 0.8843 0.9200 51,403 -0.06(-5.67%)
Nov 11, 2022 1.000 1.000 0.9506 0.9753 37,157 +0.03(+3.54%)
Nov 10, 2022 0.9700 1.020 0.8680 0.9420 154,226 -0.05(-4.60%)
Nov 09, 2022 1.090 1.090 0.9712 0.9874 133,347 -0.06(-5.96%)
Nov 08, 2022 1.000 1.050 0.9900 1.050 33,739 +0.05(+5.13%)
Nov 07, 2022 1.040 1.040 0.9800 0.9988 22,526 -0.05(-4.88%)
Nov 04, 2022 1.000 1.114 1.000 1.050 32,870 +0.01(+1.06%)
Nov 03, 2022 0.9899 1.039 0.9800 1.039 10,711 +0.06(+6.02%)
Nov 02, 2022 0.9800 1.000 0.9800 0.9800 30,461 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.