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

Better Choice Company Inc (NY: BTTR )

3.890 +0.760 (+24.28%)
Streaming Delayed Price Updated: 2:50 PM 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 (%)
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%)
Nov 01, 2022 1.057 1.057 0.9800 0.9800 22,745 -0.05(-4.85%)
Oct 31, 2022 1.000 1.060 1.000 1.030 42,079 +0.00(+0.00%)
Oct 28, 2022 1.020 1.030 0.9043 1.030 47,429 -0.04(-3.74%)
Oct 27, 2022 1.020 1.070 1.010 1.070 18,589 +0.00(+0.00%)
Oct 26, 2022 1.030 1.100 1.029 1.070 33,886 +0.04(+3.88%)
Oct 25, 2022 1.010 1.126 1.010 1.030 130,760 +0.07(+7.25%)
Oct 24, 2022 1.040 1.042 0.9600 0.9604 17,744 -0.07(-6.76%)
Oct 21, 2022 1.000 1.039 1.000 1.030 68,298 +0.02(+1.98%)
Oct 20, 2022 1.010 1.020 1.000 1.010 97,210 +0.00(+0.00%)
Oct 19, 2022 1.050 1.070 1.010 1.010 82,962 -0.06(-5.61%)
Oct 18, 2022 1.060 1.140 1.050 1.070 41,424 -0.01(-0.93%)
Oct 17, 2022 1.040 1.085 1.040 1.080 5,615 +0.00(+0.00%)
Oct 14, 2022 1.100 1.100 1.040 1.080 21,946 +0.01(+0.93%)
Oct 13, 2022 1.060 1.150 1.030 1.070 66,929 +0.03(+2.88%)
Oct 12, 2022 1.240 1.240 1.030 1.040 53,085 -0.04(-3.70%)
Oct 11, 2022 1.130 1.130 1.060 1.080 33,813 -0.05(-4.42%)
Oct 10, 2022 1.090 1.180 1.090 1.130 16,453 +0.04(+3.67%)
Oct 07, 2022 1.090 1.130 1.074 1.090 27,439 -0.04(-3.54%)
Oct 06, 2022 1.070 1.130 1.070 1.130 30,847 -0.02(-1.74%)
Oct 05, 2022 1.110 1.190 0.9574 1.150 97,965 +0.08(+7.48%)
Oct 04, 2022 0.8800 1.100 0.8800 1.070 116,103 +0.25(+29.79%)
Oct 03, 2022 0.8900 0.9146 0.8100 0.8244 19,057 +0.03(+3.59%)
Sep 30, 2022 0.8600 0.8797 0.7799 0.7958 126,578 -0.05(-6.07%)
Sep 29, 2022 0.9100 0.9576 0.8000 0.8472 100,421 -0.07(-7.91%)
Sep 28, 2022 0.9100 0.9500 0.9100 0.9200 36,188 +0.00(+0.00%)
Sep 27, 2022 1.060 1.260 0.8325 0.9200 495,537 -0.08(-8.00%)
Sep 26, 2022 1.260 1.290 0.9622 1.000 410,201 -0.25(-20.00%)
Sep 23, 2022 1.350 1.351 1.220 1.250 74,371 -0.10(-7.41%)
Sep 22, 2022 1.410 1.461 1.350 1.350 45,617 -0.09(-6.25%)
Sep 21, 2022 1.401 1.480 1.365 1.440 121,139 +0.01(+0.70%)
Sep 20, 2022 1.520 1.540 1.410 1.430 149,139 -0.10(-6.54%)
Sep 19, 2022 1.800 1.840 1.500 1.530 107,880 -0.28(-15.47%)
Sep 16, 2022 1.700 1.845 1.570 1.810 214,020 +0.13(+7.74%)
Sep 15, 2022 1.420 1.680 1.370 1.680 198,770 +0.27(+19.15%)
Sep 14, 2022 1.370 1.480 1.350 1.410 110,459 +0.06(+4.44%)
Sep 13, 2022 1.500 1.550 1.350 1.350 345,017 +0.00(+0.00%)
Sep 12, 2022 1.360 1.380 1.300 1.350 53,514 +0.02(+1.50%)
Sep 09, 2022 1.410 1.430 1.300 1.330 88,184 -0.07(-5.00%)
Sep 08, 2022 1.450 1.530 1.400 1.400 60,417 -0.03(-2.10%)
Sep 07, 2022 1.480 1.530 1.400 1.430 126,418 -0.05(-3.38%)
Sep 06, 2022 1.620 1.640 1.470 1.480 62,506 -0.12(-7.50%)
Sep 02, 2022 1.880 1.880 1.590 1.600 34,067 -0.12(-6.98%)
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.