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

Better Choice Company Inc (NY: BTTR )

4.500 +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 (%)
Dec 30, 2022 0.4905 0.5390 0.4718 0.5390 34,380 +0.03(+5.69%)
Dec 29, 2022 0.4500 0.5298 0.4500 0.5100 42,878 +0.06(+12.58%)
Dec 28, 2022 0.5000 0.5157 0.4530 0.4530 26,520 -0.04(-7.51%)
Dec 27, 2022 0.4900 0.5170 0.4400 0.4898 97,351 +0.01(+1.89%)
Dec 23, 2022 0.5000 0.5390 0.4800 0.4807 18,541 -0.04(-7.56%)
Dec 22, 2022 0.5000 0.5450 0.5000 0.5200 10,251 +0.01(+1.96%)
Dec 21, 2022 0.5200 0.5501 0.5000 0.5100 54,209 -0.01(-1.92%)
Dec 20, 2022 0.5300 0.5500 0.5200 0.5200 13,484 +0.00(+0.00%)
Dec 19, 2022 0.5301 0.5765 0.5200 0.5200 9,451 -0.02(-4.57%)
Dec 16, 2022 0.5200 0.5764 0.5200 0.5449 28,710 +0.02(+4.79%)
Dec 15, 2022 0.5400 0.5363 0.5099 0.5200 13,918 -0.06(-10.31%)
Dec 14, 2022 0.5750 0.5799 0.5200 0.5798 25,317 -0.00(-0.03%)
Dec 13, 2022 0.6400 0.6400 0.5642 0.5800 7,758 -0.03(-4.92%)
Dec 12, 2022 0.6000 0.6546 0.5820 0.6100 65,670 +0.03(+4.63%)
Dec 09, 2022 0.5949 0.6114 0.5400 0.5830 50,445 -0.03(-4.94%)
Dec 08, 2022 0.6200 0.6220 0.5000 0.6133 199,533 -0.00(-0.28%)
Dec 07, 2022 0.6734 0.6911 0.6150 0.6150 18,189 -0.03(-4.12%)
Dec 06, 2022 0.6500 0.6924 0.6414 0.6414 48,746 -0.04(-6.09%)
Dec 05, 2022 0.7407 0.7499 0.6672 0.6830 19,437 -0.02(-2.43%)
Dec 02, 2022 0.6600 0.7062 0.6600 0.7000 8,226 +0.00(+0.36%)
Dec 01, 2022 0.7349 0.7349 0.6900 0.6975 8,934 +0.02(+2.47%)
Nov 30, 2022 0.7300 0.7426 0.6807 0.6807 129,913 -0.04(-5.46%)
Nov 29, 2022 0.7900 0.8025 0.7050 0.7200 25,957 -0.07(-9.09%)
Nov 28, 2022 0.8700 0.8700 0.7500 0.7920 71,462 -0.05(-5.71%)
Nov 25, 2022 0.8772 0.8799 0.8400 0.8400 9,148 -0.02(-1.75%)
Nov 23, 2022 0.8950 0.8950 0.8220 0.8550 13,297 +0.02(+1.79%)
Nov 22, 2022 0.8700 0.8700 0.8400 0.8400 4,650 +0.00(+0.00%)
Nov 21, 2022 0.8400 0.9100 0.8000 0.8400 17,019 -0.02(-2.22%)
Nov 18, 2022 0.8900 0.8900 0.8300 0.8591 21,401 -0.01(-0.99%)
Nov 17, 2022 0.8998 0.9599 0.8464 0.8677 163,126 +0.04(+5.41%)
Nov 16, 2022 0.9000 0.9000 0.8000 0.8232 25,349 -0.10(-10.58%)
Nov 15, 2022 0.9696 0.9696 0.8900 0.9206 30,868 +0.00(+0.07%)
Nov 14, 2022 0.9900 0.9900 0.8843 0.9200 51,403 -0.06(-5.67%)
Nov 11, 2022 1.000 1.000 0.9506 0.9753 37,157 +0.03(+3.54%)
Nov 10, 2022 0.9700 1.020 0.8680 0.9420 154,226 -0.05(-4.60%)
Nov 09, 2022 1.090 1.090 0.9712 0.9874 133,347 -0.06(-5.96%)
Nov 08, 2022 1.000 1.050 0.9900 1.050 33,739 +0.05(+5.13%)
Nov 07, 2022 1.040 1.040 0.9800 0.9988 22,526 -0.05(-4.88%)
Nov 04, 2022 1.000 1.114 1.000 1.050 32,870 +0.01(+1.06%)
Nov 03, 2022 0.9899 1.039 0.9800 1.039 10,711 +0.06(+6.02%)
Nov 02, 2022 0.9800 1.000 0.9800 0.9800 30,461 +0.00(+0.00%)
Nov 01, 2022 1.057 1.057 0.9800 0.9800 22,745 -0.05(-4.85%)
Oct 31, 2022 1.000 1.060 1.000 1.030 42,079 +0.00(+0.00%)
Oct 28, 2022 1.020 1.030 0.9043 1.030 47,429 -0.04(-3.74%)
Oct 27, 2022 1.020 1.070 1.010 1.070 18,589 +0.00(+0.00%)
Oct 26, 2022 1.030 1.090 1.029 1.070 33,886 +0.04(+3.88%)
Oct 25, 2022 1.010 1.126 1.010 1.030 130,760 +0.07(+7.25%)
Oct 24, 2022 1.040 1.042 0.9600 0.9604 17,744 -0.07(-6.76%)
Oct 21, 2022 1.000 1.039 1.000 1.030 68,298 +0.02(+1.98%)
Oct 20, 2022 1.010 1.020 1.000 1.010 97,210 +0.00(+0.00%)
Oct 19, 2022 1.050 1.070 1.010 1.010 82,962 -0.06(-5.61%)
Oct 18, 2022 1.060 1.140 1.050 1.070 41,424 -0.01(-0.93%)
Oct 17, 2022 1.040 1.085 1.040 1.080 5,615 +0.00(+0.00%)
Oct 14, 2022 1.100 1.100 1.040 1.080 21,946 +0.01(+0.93%)
Oct 13, 2022 1.060 1.150 1.030 1.070 66,929 +0.03(+2.88%)
Oct 12, 2022 1.240 1.240 1.030 1.040 53,085 -0.04(-3.70%)
Oct 11, 2022 1.130 1.130 1.060 1.080 33,813 -0.05(-4.42%)
Oct 10, 2022 1.090 1.180 1.090 1.130 16,453 +0.04(+3.67%)
Oct 07, 2022 1.090 1.130 1.074 1.090 27,439 -0.04(-3.54%)
Oct 06, 2022 1.070 1.130 1.070 1.130 30,847 -0.02(-1.74%)
Oct 05, 2022 1.110 1.190 0.9574 1.150 97,965 +0.08(+7.48%)
Oct 04, 2022 0.8800 1.100 0.8800 1.070 116,103 +0.25(+29.79%)
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.