Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Better Choice Company Inc (NY: BTTR )

4.620 +0.120 (+2.67%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 10, 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 (%)
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%)
Apr 03, 2023 0.3600 0.3800 0.3551 0.3800 45,843 +0.01(+2.70%)
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%)
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.