Better Choice Company Inc (BTTR)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -9.70873786408 | 2.06 | 2.25 | 1.75 | 722923 | 1.86836737 | CS |
| 4 | -0.51 | -21.5189873418 | 2.37 | 2.44 | 1.75 | 197563 | 1.89740797 | CS |
| 12 | -0.1 | -5.10204081633 | 1.96 | 2.67 | 1.75 | 90548 | 1.97999187 | CS |
| 26 | -1.01 | -35.1916376307 | 2.87 | 3.3 | 1.58 | 77114 | 2.07893942 | CS |
| 52 | -10.68 | -85.1674641148 | 12.54 | 14.96 | 1.58 | 289295 | 5.96724411 | CS |
| 156 | -162.26 | -98.8666829149 | 164.12 | 165.44 | 1.58 | 465534 | 12.32628139 | CS |
| 260 | -218.14 | -99.1545454545 | 220 | 220 | 1.58 | 409952 | 22.8294422 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 1.81 | -0.35 | -16.20 | 2.08 | 2.25 | 1.75 | 2403411 |
| 1739921400 | 2.16 | 0.1 | 4.85 | 2.08 | 2.25 | 1.98 | 458685 |
| 1739575800 | 2.06 | -0.04 | -1.90 | 2.11 | 2.11 | 2.02 | 8542 |
| 1739489400 | 2.1 | 0.02 | 0.96 | 2.06 | 2.11 | 1.97 | 21052 |
| 1739403000 | 2.08 | 0.1 | 5.05 | 1.98 | 2.08 | 1.97 | 14233 |
| 1739316600 | 1.98 | -0.04 | -1.98 | 2.02 | 2.02 | 1.86 | 37005 |
| 1739230200 | 2.02 | -0.01 | -0.49 | 2.02 | 2.02 | 1.9 | 14133 |
| 1738971000 | 2.0299999 | 0.05 | 2.53 | 2 | 2.0665 | 1.99 | 8029 |
| 1738884600 | 1.98 | 0.08 | 4.21 | 1.97 | 2.04 | 1.97 | 23638 |
| 1738798200 | 1.9 | 0.02 | 1.06 | 1.88 | 2.12 | 1.88 | 120391 |
| 1738711800 | 1.88 | -0.05 | -2.59 | 1.9 | 1.9 | 1.86 | 20376 |
| 1738625400 | 1.93 | 0.01 | 0.46 | 1.91 | 1.95 | 1.82 | 24231 |
| 1738366200 | 1.9212 | -0.01 | -0.46 | 1.93 | 1.98 | 1.89 | 14244 |
| 1738279800 | 1.93 | -0.02 | -1.03 | 1.98 | 1.9901 | 1.88 | 27784 |
| 1738193400 | 1.95 | -0.16 | -7.58 | 2.05 | 2.09 | 1.95 | 37953 |
| 1738107000 | 2.11 | -0.13 | -5.80 | 2.44 | 2.44 | 2.05 | 315286 |
| 1738020600 | 2.24 | -0.04 | -1.75 | 2.27 | 2.2947 | 2.2 | 4436 |
| 1737761400 | 2.2799999 | 0.03 | 1.33 | 2.37 | 2.39 | 2.2776 | 2711 |
| 1737675000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1737588600 | 2.25 | 0.08 | 3.69 | 2.19 | 2.29 | 2.145 | 29876 |
| 1737502200 | 2.17 | 0.04 | 1.88 | 2.13 | 2.19 | 2.13 | 9187 |
| 1737156600 | 2.13 | 0.05 | 2.40 | 2.1 | 2.17 | 2.08 | 26237 |
| 1737070200 | 2.08 | 0.03 | 1.46 | 2.06 | 2.12 | 2.05 | 7106 |
| 1736983800 | 2.05 | 0.03 | 1.48 | 2.04 | 2.0679 | 2.04 | 11409 |
| 1736897400 | 2.0200999 | -0.08 | -3.80 | 2.08 | 2.1001 | 1.98 | 4457 |
| 1736811000 | 2.1 | 0 | 0.00 | 2.04 | 2.1 | 2.04 | 18794 |
| 1736551800 | 2.1 | -0.09 | -4.11 | 2.19 | 2.2463 | 2 | 24828 |
| 1736379000 | 2.19 | -0.15 | -6.41 | 2.34 | 2.34 | 2.17 | 20243 |
| 1736292600 | 2.34 | -0.04 | -1.68 | 2.42 | 2.4379 | 2.18 | 22854 |
| 1736206200 | 2.38 | 0.02 | 0.85 | 2.4 | 2.47 | 2.37 | 15552 |
| 1735947000 | 2.36 | 0.05 | 2.16 | 2.36 | 2.4338 | 2.32 | 18222 |
| 1735860600 | 2.31 | -0.04 | -1.70 | 2.36 | 2.49 | 2.27 | 16215 |
| 1735687800 | 2.35 | 0.09 | 3.98 | 2.2599999 | 2.48 | 2.2599999 | 17935 |
| 1735601400 | 2.2599999 | -0.13 | -5.44 | 2.4 | 2.52 | 2.22 | 25746 |
| 1735342200 | 2.39 | -0.22 | -8.43 | 2.59 | 2.67 | 2.22 | 87161 |
| 1735255800 | 2.61 | 0.33 | 14.47 | 2.24 | 2.64 | 2.22 | 125836 |
| 1735077840 | 2.2799999 | 0.12 | 5.56 | 2.16 | 2.365 | 2.16 | 21186 |
| 1734996600 | 2.16 | 0.21 | 10.77 | 1.99 | 2.17 | 1.99 | 23208 |
| 1734737400 | 1.95 | 0.02 | 1.04 | 1.93 | 2.04 | 1.93 | 16538 |
| 1734651000 | 1.93 | 0 | 0.00 | 1.93 | 1.9863 | 1.924 | 15324 |
| 1734564600 | 1.93 | -0.13 | -6.22 | 2.06 | 2.0752 | 1.93 | 23234 |
| 1734478200 | 2.058 | -0.1 | -4.72 | 2.16 | 2.17 | 2.02 | 44800 |
| 1734391800 | 2.16 | -0.09 | -4.00 | 2.22 | 2.39 | 2.12 | 41693 |
| 1734132600 | 2.25 | -0.03 | -1.32 | 2.3 | 2.36 | 2.18 | 35269 |
| 1734046200 | 2.2799999 | -0.14 | -5.79 | 2.35 | 2.4788 | 2.27 | 52078 |
| 1733959800 | 2.42 | 0.3 | 14.15 | 2.17 | 2.43 | 2.16 | 24939 |
| 1733873400 | 2.12 | -0.12 | -5.36 | 2.21 | 2.5099999 | 2.12 | 162321 |
| 1733787000 | 2.24 | 0.11 | 5.16 | 2.18 | 2.25 | 2.1101 | 46468 |
| 1733527800 | 2.13 | 0.05 | 2.40 | 2.14 | 2.21 | 2.06 | 44271 |
| 1733441400 | 2.08 | 0 | 0.00 | 2.1 | 2.2099 | 2.08 | 38227 |
| 1733355000 | 2.08 | -0.03 | -1.42 | 2.12 | 2.17 | 2.04 | 30579 |
| 1733268600 | 2.11 | 0.11 | 5.50 | 2 | 2.18 | 1.99 | 69323 |
| 1733182200 | 2 | 0.02 | 1.01 | 1.97 | 2.05 | 1.97 | 30007 |
| 1732917840 | 1.98 | 0.02 | 1.02 | 1.96 | 2.09 | 1.96 | 41776 |
| 1732750200 | 1.96 | 0.03 | 1.55 | 1.95 | 2.04 | 1.95 | 50148 |
| 1732663800 | 1.93 | 0.04 | 2.12 | 1.86 | 2.0099999 | 1.84 | 38734 |
| 1732577400 | 1.89 | 0.09 | 5.00 | 1.83 | 1.98 | 1.8 | 105003 |
| 1732318200 | 1.8 | 0.1 | 5.78 | 1.72 | 1.8 | 1.7 | 46746 |
| 1732231800 | 1.7017 | -0.08 | -4.40 | 1.78 | 1.84 | 1.69 | 30537 |
| 1732145400 | 1.78 | 0.15 | 9.20 | 1.71 | 1.78 | 1.6299999 | 52591 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
