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

Better Choice Company Inc (NY: BTTR )

3.130 -0.170 (-5.15%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
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%)
Jul 03, 2023 0.2300 0.2300 0.2051 0.2200 38,108 +0.01(+4.76%)
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%)
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.