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

Better Choice Company Inc (NY: BTTR )

2.870 -0.260 (-8.31%)
Streaming Delayed Price Updated: 9:50 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 (%)
Jun 30, 2023 0.2100 0.2310 0.1978 0.2100 115,872 -0.01(-2.82%)
Jun 29, 2023 0.2357 0.2576 0.2020 0.2161 167,386 -0.01(-6.21%)
Jun 28, 2023 0.2400 0.2494 0.2209 0.2304 124,336 -0.02(-7.77%)
Jun 27, 2023 0.2700 0.2700 0.2310 0.2498 42,457 +0.01(+4.08%)
Jun 26, 2023 0.2490 0.2490 0.2258 0.2400 130,286 +0.03(+12.20%)
Jun 23, 2023 0.2753 0.2753 0.2139 0.2139 261,215 -0.06(-22.30%)
Jun 22, 2023 0.3105 0.3249 0.2400 0.2753 1,107,318 +0.03(+14.09%)
Jun 21, 2023 0.2600 0.2600 0.2405 0.2413 51,699 +0.00(+0.54%)
Jun 20, 2023 0.2415 0.2578 0.2400 0.2400 62,345 -0.01(-4.00%)
Jun 16, 2023 0.2457 0.2593 0.2401 0.2500 60,824 +0.00(+0.00%)
Jun 15, 2023 0.2600 0.2600 0.2418 0.2500 238,454 -0.01(-3.85%)
Jun 14, 2023 0.2665 0.2770 0.2502 0.2600 186,373 +0.01(+4.08%)
Jun 13, 2023 0.2459 0.2599 0.2300 0.2498 272,677 -0.01(-2.88%)
Jun 12, 2023 0.2600 0.2626 0.2452 0.2572 124,004 +0.01(+2.06%)
Jun 09, 2023 0.2431 0.2668 0.2351 0.2520 739,630 +0.01(+4.96%)
Jun 08, 2023 0.2300 0.2500 0.2291 0.2401 280,802 +0.00(+0.00%)
Jun 07, 2023 0.2230 0.2500 0.2055 0.2401 613,152 -0.01(-3.96%)
Jun 06, 2023 0.2400 0.3150 0.1944 0.2500 3,173,637 -0.00(-0.87%)
Jun 05, 2023 0.2890 0.3030 0.2498 0.2522 577,923 -0.06(-19.60%)
Jun 02, 2023 0.3700 0.3884 0.2946 0.3137 3,468,214 -0.02(-4.94%)
Jun 01, 2023 0.3625 0.4000 0.2622 0.3300 2,727,189 +0.04(+13.79%)
May 31, 2023 0.3675 0.3675 0.2900 0.2900 300,805 -0.06(-17.14%)
May 30, 2023 0.3329 0.3500 0.3253 0.3500 28,378 +0.00(+0.00%)
May 26, 2023 0.3800 0.3899 0.3363 0.3500 22,936 +0.01(+3.31%)
May 25, 2023 0.4100 0.4100 0.3259 0.3388 57,422 -0.06(-15.30%)
May 24, 2023 0.4000 0.4150 0.3972 0.4000 7,596 +0.00(+0.00%)
May 23, 2023 0.4149 0.4150 0.3805 0.4000 1,788 +0.00(+0.15%)
May 22, 2023 0.3825 0.4150 0.3801 0.3994 2,224 -0.00(-0.15%)
May 19, 2023 0.3402 0.4500 0.3402 0.4000 137,573 -0.00(-0.05%)
May 18, 2023 0.3900 0.4193 0.3801 0.4002 4,855 +0.01(+2.62%)
May 17, 2023 0.4000 0.4180 0.3880 0.3900 36,182 +0.00(+1.09%)
May 16, 2023 0.3900 0.4200 0.3703 0.3858 5,172 -0.03(-8.14%)
May 15, 2023 0.4200 0.4200 0.3781 0.4200 3,995 +0.00(+0.00%)
May 12, 2023 0.4200 0.4200 0.3810 0.4200 10,872 +0.00(+0.70%)
May 11, 2023 0.3806 0.4396 0.3806 0.4171 39,593 +0.02(+6.29%)
May 10, 2023 0.4200 0.4200 0.3701 0.3924 168,629 -0.01(-1.90%)
May 09, 2023 0.4000 0.4200 0.3501 0.4000 135,062 +0.05(+13.96%)
May 08, 2023 0.3800 0.3974 0.3400 0.3510 34,325 -0.00(-1.15%)
May 05, 2023 0.3578 0.3600 0.3400 0.3551 22,340 -0.02(-5.31%)
May 04, 2023 0.3550 0.3896 0.3550 0.3750 15,523 -0.01(-1.37%)
May 03, 2023 0.3600 0.3924 0.3550 0.3802 27,226 +0.03(+7.07%)
May 02, 2023 0.4200 0.4366 0.3551 0.3551 22,386 -0.04(-11.22%)
May 01, 2023 0.4200 0.4392 0.3910 0.4000 7,473 -0.01(-2.68%)
Apr 28, 2023 0.4132 0.4463 0.3577 0.4110 27,883 +0.02(+5.38%)
Apr 27, 2023 0.4000 0.4016 0.3700 0.3900 13,583 -0.01(-2.33%)
Apr 26, 2023 0.4700 0.4994 0.3801 0.3993 34,318 -0.07(-14.99%)
Apr 25, 2023 0.4156 0.4697 0.4156 0.4697 3,316 +0.04(+9.23%)
Apr 24, 2023 0.4600 0.4716 0.3726 0.4300 13,409 -0.03(-7.39%)
Apr 21, 2023 0.4700 0.4821 0.4640 0.4643 3,189 -0.04(-7.01%)
Apr 20, 2023 0.4796 0.4993 0.4523 0.4993 16,911 +0.02(+4.00%)
Apr 19, 2023 0.4280 0.5000 0.4280 0.4801 27,968 -0.01(-2.02%)
Apr 18, 2023 0.4860 0.5199 0.4800 0.4900 33,277 +0.00(+0.82%)
Apr 17, 2023 0.5000 0.5200 0.4860 0.4860 15,255 -0.01(-2.80%)
Apr 14, 2023 0.5650 0.5650 0.4801 0.5000 28,573 +0.02(+4.08%)
Apr 13, 2023 0.4974 0.5144 0.4636 0.4804 95,801 +0.00(+0.08%)
Apr 12, 2023 0.4800 0.5000 0.4560 0.4800 64,370 +0.01(+2.19%)
Apr 11, 2023 0.4444 0.4795 0.4444 0.4697 18,488 +0.05(+11.20%)
Apr 10, 2023 0.4200 0.4970 0.4000 0.4224 70,124 +0.02(+5.34%)
Apr 06, 2023 0.3955 0.4010 0.3900 0.4010 22,750 +0.02(+5.25%)
Apr 05, 2023 0.3900 0.3950 0.3810 0.3810 10,346 +0.00(+0.00%)
Apr 04, 2023 0.3550 0.4000 0.3550 0.3810 16,880 +0.00(+0.26%)
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.