Simply Better Brands Corp (SBBC)
TSXV
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 | -0.16 | -13.3333333333 | 1.2 | 1.2 | 0.99 | 190939 | 1.10857747 | CS |
| 4 | -0.12 | -10.3448275862 | 1.16 | 1.2 | 0.96 | 228697 | 1.07995732 | CS |
| 12 | -0.01 | -0.952380952381 | 1.05 | 1.26 | 0.9 | 304375 | 1.06584541 | CS |
| 26 | 0.46 | 79.3103448276 | 0.58 | 1.26 | 0.56 | 347667 | 0.84443125 | CS |
| 52 | 0.66 | 173.684210526 | 0.38 | 1.26 | 0.33 | 350175 | 0.70554022 | CS |
| 156 | -3.66 | -77.8723404255 | 4.7 | 4.9 | 0.175 | 224299 | 0.55709944 | CS |
| 260 | -5.76 | -84.7058823529 | 6.8 | 7.05 | 0.175 | 178887 | 0.62107881 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740436800 | 1.04 | -0.05 | -4.59 | 1.09 | 1.09 | 1.04 | 139864 |
| 1740177600 | 1.09 | -0.03 | -2.68 | 1.18 | 1.18 | 1.07 | 171380 |
| 1740091200 | 1.12 | -0.02 | -1.75 | 1.2 | 1.2 | 1.11 | 289327 |
| 1740004800 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.18 | 1.1299999 | 188427 |
| 1739918400 | 1.1299999 | -0.04 | -3.42 | 1.2 | 1.2 | 1.11 | 165696 |
| 1739572800 | 1.17 | 0.09 | 8.33 | 1.1 | 1.19 | 1.08 | 188174 |
| 1739486400 | 1.08 | -0.03 | -2.70 | 1.1299999 | 1.18 | 1.06 | 255893 |
| 1739400000 | 1.11 | 0.07 | 6.73 | 1.04 | 1.11 | 1.02 | 293740 |
| 1739313600 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1 | 242312 |
| 1739227200 | 1.04 | 0 | 0.00 | 1.04 | 1.06 | 1.03 | 230070 |
| 1738968000 | 1.04 | -0.01 | -0.95 | 1.05 | 1.05 | 1.02 | 172000 |
| 1738881600 | 1.05 | 0.03 | 2.94 | 1.05 | 1.06 | 1.02 | 234803 |
| 1738795200 | 1.02 | -0.01 | -0.97 | 1.04 | 1.06 | 1.01 | 209863 |
| 1738708800 | 1.03 | -0.01 | -0.96 | 1.06 | 1.06 | 1.03 | 79000 |
| 1738622400 | 1.04 | -0.01 | -0.95 | 1 | 1.07 | 0.96 | 553933 |
| 1738363200 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.04 | 241837 |
| 1738276800 | 1.1 | 0.01 | 0.92 | 1.11 | 1.16 | 1.06 | 274699 |
| 1738190400 | 1.09 | -0.06 | -5.22 | 1.11 | 1.15 | 1.08 | 148861 |
| 1738104000 | 1.15 | -0.01 | -0.86 | 1.16 | 1.19 | 1.1299999 | 265356 |
| 1738017600 | 1.16 | 0 | 0.00 | 1.15 | 1.18 | 1.11 | 144246 |
| 1737758400 | 1.16 | -0.03 | -2.52 | 1.21 | 1.21 | 1.15 | 211050 |
| 1737672000 | 1.19 | 0.06 | 5.31 | 1.1399999 | 1.2 | 1.1399999 | 328689 |
| 1737585600 | 1.1299999 | -0.05 | -4.24 | 1.19 | 1.19 | 1.1299999 | 157279 |
| 1737499200 | 1.18 | 0.1 | 9.26 | 1.08 | 1.19 | 1.08 | 809310 |
| 1737412800 | 1.08 | 0.01 | 0.93 | 1.05 | 1.12 | 1 | 202964 |
| 1737153600 | 1.07 | -0.08 | -6.96 | 1.1299999 | 1.1399999 | 1.02 | 643473 |
| 1737067200 | 1.15 | -0.02 | -1.71 | 1.19 | 1.21 | 1.1299999 | 308018 |
| 1736980800 | 1.17 | -0.02 | -1.68 | 1.22 | 1.23 | 1.1399999 | 636622 |
| 1736894400 | 1.19 | 0.07 | 6.25 | 1.1399999 | 1.24 | 1.1299999 | 253843 |
| 1736808000 | 1.12 | 0.04 | 3.70 | 1.09 | 1.26 | 1.07 | 649348 |
| 1736548800 | 1.08 | -0.01 | -0.92 | 1.09 | 1.09 | 1.07 | 102236 |
| 1736462400 | 1.09 | 0.05 | 4.81 | 1.02 | 1.09 | 1.02 | 157042 |
| 1736376000 | 1.04 | 0 | 0.00 | 1.06 | 1.07 | 1.02 | 164018 |
| 1736289600 | 1.04 | 0.03 | 2.97 | 1.01 | 1.05 | 1.01 | 660599 |
| 1736203200 | 1.01 | -0.08 | -7.34 | 1.09 | 1.09 | 1.01 | 498883 |
| 1735944000 | 1.09 | 0 | 0.00 | 1.09 | 1.1 | 1.07 | 149969 |
| 1735857600 | 1.09 | 0 | 0.00 | 1.1 | 1.1299999 | 1 | 483302 |
| 1735684800 | 1.09 | 0.03 | 2.83 | 1.1 | 1.1 | 1.08 | 81355 |
| 1735598400 | 1.06 | -0.03 | -2.75 | 1.1 | 1.1 | 1.04 | 181604 |
| 1735339200 | 1.09 | 0.06 | 5.83 | 1.03 | 1.1 | 1.01 | 243439 |
| 1735069200 | 1.03 | 0.01 | 0.98 | 1.02 | 1.03 | 1.01 | 25654 |
| 1734993600 | 1.02 | 0.01 | 0.99 | 1.01 | 1.03 | 0.99 | 199365 |
| 1734734400 | 1.01 | 0.01 | 1.00 | 0.99 | 1.02 | 0.96 | 142936 |
| 1734648000 | 1 | -0.03 | -2.91 | 1.05 | 1.05 | 0.98 | 253360 |
| 1734561600 | 1.03 | 0.02 | 1.98 | 1.02 | 1.06 | 1.02 | 211964 |
| 1734475200 | 1.01 | -0.07 | -6.48 | 1.07 | 1.08 | 1.01 | 429848 |
| 1734388800 | 1.08 | 0.1 | 10.20 | 1 | 1.08 | 1 | 1354685 |
| 1734129600 | 0.98 | 0.01 | 1.03 | 1 | 1 | 0.97 | 214422 |
| 1734043200 | 0.97 | 0.06 | 6.59 | 0.94 | 0.98 | 0.92 | 277291 |
| 1733956800 | 0.91 | -0.09 | -9.00 | 0.97 | 0.99 | 0.9 | 1333711 |
| 1733870400 | 1 | 0.01 | 1.01 | 1 | 1.02 | 0.98 | 87599 |
| 1733784000 | 0.99 | 0.02 | 2.06 | 1 | 1.03 | 0.96 | 159641 |
| 1733524800 | 0.97 | -0.01 | -1.02 | 1 | 1 | 0.93 | 160554 |
| 1733438400 | 0.98 | -0.02 | -2.00 | 0.99 | 1.05 | 0.97 | 237781 |
| 1733352000 | 1 | -0.03 | -2.91 | 1.03 | 1.05 | 0.98 | 250239 |
| 1733265600 | 1.03 | -0.01 | -0.96 | 1.05 | 1.05 | 1.03 | 293399 |
| 1733179200 | 1.04 | 0.02 | 1.96 | 1.1 | 1.17 | 1.03 | 608160 |
| 1732920000 | 1.02 | 0 | 0.00 | 1.02 | 1.1 | 0.97 | 792146 |
| 1732833600 | 1.02 | 0.07 | 7.37 | 0.99 | 1.02 | 0.96 | 308930 |
| 1732747200 | 0.95 | 0.02 | 2.15 | 0.93 | 0.99 | 0.92 | 543688 |
| 1732660800 | 0.93 | -0.03 | -3.13 | 0.94 | 0.98 | 0.91 | 453790 |
| 1732574400 | 0.96 | 0.01 | 1.05 | 0.96 | 1.05 | 0.92 | 712989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
