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

Better Choice Company Inc (NY: BTTR )

4.500 +0.400 (+9.76%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Mar 31, 2023 0.3800 0.4025 0.3501 0.3700 31,205 -0.01(-1.65%)
Mar 30, 2023 0.3700 0.3773 0.3568 0.3762 29,924 +0.01(+1.68%)
Mar 29, 2023 0.3700 0.3800 0.3500 0.3700 50,954 +0.01(+2.78%)
Mar 28, 2023 0.3700 0.4000 0.3500 0.3600 69,438 -0.08(-18.96%)
Mar 27, 2023 0.3600 0.4499 0.3597 0.4442 69,993 +0.08(+23.39%)
Mar 24, 2023 0.3600 0.3600 0.3500 0.3600 47,059 +0.01(+2.86%)
Mar 23, 2023 0.3600 0.3950 0.3247 0.3500 51,961 -0.03(-7.89%)
Mar 22, 2023 0.4150 0.4151 0.3610 0.3800 38,883 -0.04(-9.18%)
Mar 21, 2023 0.4500 0.4550 0.4121 0.4184 50,302 -0.01(-2.92%)
Mar 20, 2023 0.4944 0.4944 0.4310 0.4310 23,420 -0.08(-15.49%)
Mar 17, 2023 0.5300 0.5300 0.4501 0.5100 13,256 +0.01(+2.00%)
Mar 16, 2023 0.4883 0.5000 0.4602 0.5000 27,078 +0.03(+7.50%)
Mar 15, 2023 0.5200 0.5300 0.4500 0.4651 30,538 -0.05(-10.56%)
Mar 14, 2023 0.5102 0.5649 0.5002 0.5200 99,554 +0.02(+3.96%)
Mar 13, 2023 0.5500 0.5700 0.5002 0.5002 19,129 -0.06(-10.12%)
Mar 10, 2023 0.6001 0.6499 0.5003 0.5565 12,239 +0.02(+3.79%)
Mar 09, 2023 0.5500 0.5996 0.5005 0.5362 20,945 -0.05(-8.48%)
Mar 08, 2023 0.6100 0.6400 0.5859 0.5859 27,425 -0.04(-6.93%)
Mar 07, 2023 0.6500 0.6500 0.6000 0.6295 4,588 -0.00(-0.08%)
Mar 06, 2023 0.6600 0.6600 0.6200 0.6300 28,460 -0.06(-9.16%)
Mar 03, 2023 0.6600 0.7082 0.6500 0.6935 15,374 -0.01(-1.99%)
Mar 02, 2023 0.6500 0.7500 0.6500 0.7076 14,184 -0.00(-0.32%)
Mar 01, 2023 0.7274 0.7274 0.7000 0.7099 10,613 +0.01(+0.78%)
Feb 28, 2023 0.6500 0.7499 0.6500 0.7044 4,476 -0.02(-2.17%)
Feb 27, 2023 0.7400 0.7400 0.7000 0.7200 6,762 +0.03(+4.35%)
Feb 24, 2023 0.7200 0.7200 0.6402 0.6900 7,138 -0.03(-4.17%)
Feb 23, 2023 0.7300 0.7300 0.7200 0.7200 745 -0.01(-1.37%)
Feb 22, 2023 0.7800 0.7800 0.7278 0.7300 5,741 -0.02(-2.71%)
Feb 21, 2023 0.7255 0.7503 0.7255 0.7503 2,055 -0.02(-2.56%)
Feb 17, 2023 0.8000 0.8000 0.7465 0.7700 7,418 -0.01(-0.65%)
Feb 16, 2023 0.7700 0.7825 0.7700 0.7750 2,549 -0.02(-1.90%)
Feb 15, 2023 0.7900 0.7900 0.7591 0.7900 6,363 +0.00(+0.00%)
Feb 14, 2023 0.7700 0.7900 0.7700 0.7900 7,799 +0.02(+2.60%)
Feb 13, 2023 0.7550 0.7811 0.7550 0.7700 6,444 +0.01(+1.32%)
Feb 10, 2023 0.7601 0.7616 0.7550 0.7600 2,559 +0.00(+0.00%)
Feb 09, 2023 0.7700 0.7955 0.7400 0.7600 13,291 +0.02(+2.72%)
Feb 08, 2023 0.7301 0.7667 0.7300 0.7399 11,709 -0.03(-3.50%)
Feb 07, 2023 0.7500 0.7700 0.7488 0.7667 12,314 +0.02(+2.23%)
Feb 06, 2023 0.7700 0.8150 0.7304 0.7500 24,384 +0.01(+1.35%)
Feb 03, 2023 0.7600 0.8100 0.7352 0.7400 15,168 -0.02(-2.63%)
Feb 02, 2023 0.8300 0.8300 0.7150 0.7600 29,721 +0.01(+1.33%)
Feb 01, 2023 0.7800 0.7900 0.7500 0.7500 16,567 +0.01(+1.37%)
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%)
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.