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

Better Choice Company Inc (NY: BTTR )

3.170 -0.410 (-11.45%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
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%)
Sep 01, 2023 0.1950 0.2350 0.1910 0.2172 1,384,738 +0.03(+13.72%)
Aug 31, 2023 0.1929 0.2100 0.1856 0.1910 143,250 +0.00(+1.00%)
Aug 30, 2023 0.1940 0.1999 0.1856 0.1891 60,610 +0.00(+0.32%)
Aug 29, 2023 0.1920 0.1995 0.1863 0.1885 83,780 -0.01(-3.08%)
Aug 28, 2023 0.1949 0.2000 0.1945 0.1945 87,162 -0.00(-0.21%)
Aug 25, 2023 0.1950 0.2000 0.1851 0.1949 89,967 +0.00(+2.58%)
Aug 24, 2023 0.1999 0.2069 0.1851 0.1900 158,212 -0.01(-5.00%)
Aug 23, 2023 0.2050 0.2090 0.1851 0.2000 64,856 +0.00(+1.01%)
Aug 22, 2023 0.2020 0.2020 0.1854 0.1980 57,423 +0.01(+4.16%)
Aug 21, 2023 0.1900 0.2096 0.1851 0.1901 201,524 +0.00(+2.31%)
Aug 18, 2023 0.1843 0.2000 0.1819 0.1858 60,861 +0.00(+2.20%)
Aug 17, 2023 0.2121 0.2220 0.1600 0.1818 366,999 -0.03(-15.05%)
Aug 16, 2023 0.2100 0.2199 0.2120 0.2140 52,558 -0.01(-2.73%)
Aug 15, 2023 0.2100 0.2326 0.2124 0.2200 38,670 -0.01(-4.84%)
Aug 14, 2023 0.2200 0.2312 0.2160 0.2312 60,627 -0.01(-3.67%)
Aug 11, 2023 0.2151 0.2400 0.2121 0.2400 39,100 +0.00(+0.00%)
Aug 10, 2023 0.2375 0.2400 0.2209 0.2400 68,620 +0.01(+3.31%)
Aug 09, 2023 0.2593 0.2602 0.2300 0.2323 271,624 -0.01(-3.21%)
Aug 08, 2023 0.2700 0.2800 0.2300 0.2400 590,099 -0.02(-6.69%)
Aug 07, 2023 0.2380 0.2795 0.2200 0.2572 487,865 +0.04(+16.33%)
Aug 04, 2023 0.2297 0.2468 0.2211 0.2211 118,007 -0.00(-1.73%)
Aug 03, 2023 0.2770 0.2770 0.2200 0.2250 124,367 -0.00(-0.44%)
Aug 02, 2023 0.2280 0.2298 0.2112 0.2260 168,296 -0.00(-0.88%)
Aug 01, 2023 0.2430 0.2528 0.2150 0.2280 85,056 -0.00(-1.81%)
Jul 31, 2023 0.2485 0.2500 0.2322 0.2322 19,960 -0.01(-2.56%)
Jul 28, 2023 0.2468 0.2618 0.2300 0.2383 21,446 -0.00(-0.71%)
Jul 27, 2023 0.2400 0.2700 0.2302 0.2400 143,968 -0.01(-4.00%)
Jul 26, 2023 0.2500 0.2630 0.2400 0.2500 40,253 +0.00(+0.00%)
Jul 25, 2023 0.2500 0.2689 0.2400 0.2500 146,617 +0.00(+0.00%)
Jul 24, 2023 0.2625 0.2625 0.2400 0.2500 34,771 +0.00(+0.00%)
Jul 21, 2023 0.2800 0.2800 0.2401 0.2500 34,709 -0.00(-0.08%)
Jul 20, 2023 0.2800 0.2800 0.2481 0.2502 63,548 -0.00(-0.87%)
Jul 19, 2023 0.2662 0.2770 0.2417 0.2524 65,032 -0.03(-9.86%)
Jul 18, 2023 0.2500 0.2800 0.2401 0.2800 78,712 +0.04(+17.35%)
Jul 17, 2023 0.2467 0.2580 0.2287 0.2386 131,486 +0.01(+3.74%)
Jul 14, 2023 0.2251 0.2500 0.2215 0.2300 107,887 -0.00(-0.04%)
Jul 13, 2023 0.2300 0.2498 0.2211 0.2301 37,932 +0.00(+0.00%)
Jul 12, 2023 0.2250 0.2599 0.2230 0.2301 148,496 +0.01(+4.59%)
Jul 11, 2023 0.2171 0.2298 0.2116 0.2200 32,884 +0.00(+0.00%)
Jul 10, 2023 0.2200 0.2296 0.2101 0.2200 37,780 -0.01(-3.93%)
Jul 07, 2023 0.2190 0.2300 0.2190 0.2290 20,050 +0.01(+4.57%)
Jul 06, 2023 0.2224 0.2327 0.2190 0.2190 30,804 -0.01(-2.58%)
Jul 05, 2023 0.2100 0.2330 0.2100 0.2248 59,332 +0.00(+2.18%)
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.