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

Better Choice Company Inc (NY: BTTR )

3.180 +0.050 (+1.60%)
Streaming Delayed Price Updated: 10:05 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 (%)
Nov 30, 2023 0.3190 0.4500 0.3190 0.3400 2,156,786 +0.03(+9.43%)
Nov 29, 2023 0.2925 0.3290 0.2925 0.3107 440,484 +0.02(+6.22%)
Nov 28, 2023 0.2740 0.3228 0.2710 0.2925 415,098 +0.02(+6.75%)
Nov 27, 2023 0.2599 0.2899 0.2480 0.2740 314,642 +0.01(+5.34%)
Nov 24, 2023 0.2502 0.2650 0.2401 0.2601 194,156 +0.01(+4.04%)
Nov 22, 2023 0.2400 0.2640 0.2355 0.2500 72,254 +0.00(+0.00%)
Nov 21, 2023 0.2611 0.2611 0.2428 0.2500 86,255 -0.01(-3.10%)
Nov 20, 2023 0.2411 0.2598 0.2301 0.2580 186,663 +0.02(+7.50%)
Nov 17, 2023 0.2100 0.2500 0.2000 0.2400 867,379 +0.04(+20.00%)
Nov 16, 2023 0.2000 0.2900 0.1960 0.2000 1,914,496 +0.01(+2.56%)
Nov 15, 2023 0.1897 0.2210 0.1821 0.1950 427,357 +0.01(+2.79%)
Nov 14, 2023 0.1999 0.2209 0.1850 0.1897 505,098 -0.01(-4.67%)
Nov 13, 2023 0.2200 0.2200 0.1950 0.1990 133,345 -0.01(-6.88%)
Nov 10, 2023 0.2253 0.2253 0.2100 0.2137 66,248 -0.00(-1.75%)
Nov 09, 2023 0.2255 0.2332 0.2100 0.2175 300,146 +0.02(+8.16%)
Nov 08, 2023 0.2483 0.3000 0.2011 0.2011 1,029,085 -0.04(-17.95%)
Nov 07, 2023 0.2516 0.2759 0.2400 0.2451 225,238 -0.00(-1.96%)
Nov 06, 2023 0.2349 0.2648 0.2300 0.2500 224,309 +0.00(+0.81%)
Nov 03, 2023 0.2545 0.2616 0.2310 0.2480 108,774 -0.01(-2.55%)
Nov 02, 2023 0.2201 0.2630 0.2099 0.2545 491,617 +0.02(+10.70%)
Nov 01, 2023 0.2075 0.2400 0.1750 0.2299 380,487 +0.02(+7.48%)
Oct 31, 2023 0.2255 0.2300 0.1980 0.2139 585,113 -0.01(-4.93%)
Oct 30, 2023 0.2413 0.2484 0.2206 0.2250 336,611 -0.02(-7.90%)
Oct 27, 2023 0.2443 0.3000 0.2289 0.2443 1,277,143 -0.00(-0.97%)
Oct 26, 2023 0.2511 0.2599 0.2351 0.2467 342,064 -0.00(-1.08%)
Oct 25, 2023 0.2311 0.2675 0.2305 0.2494 486,533 +0.02(+7.92%)
Oct 24, 2023 0.2192 0.2560 0.1878 0.2311 1,028,109 +0.01(+4.66%)
Oct 23, 2023 0.2350 0.2370 0.2200 0.2208 390,900 -0.02(-6.84%)
Oct 20, 2023 0.2300 0.2450 0.2000 0.2370 688,951 -0.01(-3.66%)
Oct 19, 2023 0.2600 0.2600 0.2230 0.2460 553,169 -0.01(-2.54%)
Oct 18, 2023 0.2450 0.2597 0.2275 0.2524 1,101,128 +0.02(+8.79%)
Oct 17, 2023 0.2507 0.2879 0.2240 0.2320 2,379,090 -0.02(-8.59%)
Oct 16, 2023 0.2050 0.2774 0.2010 0.2538 4,749,744 +0.04(+20.86%)
Oct 13, 2023 0.2016 0.2300 0.1725 0.2100 5,650,610 -0.05(-19.26%)
Oct 12, 2023 0.1600 0.5800 0.1468 0.2601 41,858,560 +0.10(+57.64%)
Oct 11, 2023 0.1550 0.1690 0.1479 0.1650 2,438,771 +0.02(+10.74%)
Oct 10, 2023 0.1368 0.1550 0.1300 0.1490 1,686,242 +0.01(+6.13%)
Oct 09, 2023 0.1311 0.1440 0.1262 0.1404 2,538,422 -0.00(-2.77%)
Oct 06, 2023 0.1674 0.1850 0.1411 0.1444 6,136,559 -0.06(-28.16%)
Oct 05, 2023 0.2250 0.2600 0.1898 0.2010 59,550,604 +0.04(+25.63%)
Oct 04, 2023 0.1500 0.1940 0.1420 0.1600 9,818,530 +0.02(+12.12%)
Oct 03, 2023 0.1300 0.1800 0.1250 0.1427 7,703,493 -0.01(-8.53%)
Oct 02, 2023 0.1220 0.1880 0.1220 0.1560 17,036,164 +0.03(+25.81%)
Sep 29, 2023 0.1240 0.1247 0.1151 0.1240 5,759,175 +0.01(+5.08%)
Sep 28, 2023 0.1250 0.1250 0.1180 0.1180 265,847 -0.00(-0.92%)
Sep 27, 2023 0.1180 0.1303 0.1130 0.1191 274,834 -0.00(-0.75%)
Sep 26, 2023 0.1225 0.1255 0.1115 0.1200 456,451 +0.00(+1.27%)
Sep 25, 2023 0.1310 0.1210 0.1185 0.1185 361,304 -0.00(-2.07%)
Sep 22, 2023 0.1289 0.1320 0.1108 0.1210 354,453 -0.01(-5.47%)
Sep 21, 2023 0.1317 0.1323 0.1229 0.1280 206,282 -0.00(-1.54%)
Sep 20, 2023 0.1358 0.1368 0.1264 0.1300 569,677 -0.01(-3.70%)
Sep 19, 2023 0.1350 0.1595 0.1291 0.1350 866,147 +0.00(+0.00%)
Sep 18, 2023 0.1390 0.1390 0.1202 0.1350 658,280 +0.00(+0.15%)
Sep 15, 2023 0.1375 0.1460 0.1300 0.1348 820,626 -0.00(-0.15%)
Sep 14, 2023 0.1444 0.1444 0.1300 0.1350 557,977 -0.00(-3.50%)
Sep 13, 2023 0.1400 0.1400 0.1300 0.1399 527,337 +0.00(+2.72%)
Sep 12, 2023 0.1300 0.1675 0.1300 0.1362 1,143,894 +0.00(+2.41%)
Sep 11, 2023 0.1393 0.1393 0.1314 0.1330 272,958 -0.01(-4.93%)
Sep 08, 2023 0.1453 0.1453 0.1300 0.1399 293,231 -0.01(-3.78%)
Sep 07, 2023 0.1316 0.1469 0.1218 0.1454 958,255 +0.01(+10.49%)
Sep 06, 2023 0.1600 0.1600 0.1305 0.1316 1,556,478 -0.03(-16.87%)
Sep 05, 2023 0.2400 0.2655 0.1444 0.1583 7,366,421 -0.06(-27.12%)
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.