BetterLife Pharma Inc (QB) (BETRF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0236 | -18.5534591195 | 0.1272 | 0.15 | 0.0894 | 9892 | 0.11525035 | CS |
| 4 | 0.02056 | 24.7591522158 | 0.08304 | 0.15 | 0.07 | 18247 | 0.10170393 | CS |
| 12 | 0.031404 | 43.498254751 | 0.072196 | 0.15 | 0.07 | 26234 | 0.09257927 | CS |
| 26 | 0.0394 | 61.3707165109 | 0.0642 | 0.15 | 0.056 | 28350 | 0.07899651 | CS |
| 52 | 0.0476 | 85 | 0.056 | 0.15 | 0.0309 | 30568 | 0.06676184 | CS |
| 156 | -0.1414 | -57.7142857143 | 0.245 | 0.3 | 0.0309 | 44242 | 0.14191927 | CS |
| 260 | -0.0227 | -17.9730799683 | 0.1263 | 2.21 | 0.0309 | 53869 | 0.38179689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721078940 | 0.1036 | 0.0142001 | 15.88 | 0.13594 | 0.13594 | 0.1036 | 15268 |
| 1720819200 | 0.0893999 | -0.0368 | -29.16 | 0.0893999 | 0.0893999 | 0.0893999 | 7000 |
| 1720733280 | 0.1262 | -0.0238 | -15.87 | 0.1253 | 0.15 | 0.125 | 23321 |
| 1720646880 | 0.15 | 0.02584 | 20.81 | 0.13942 | 0.15 | 0.1298 | 2670 |
| 1720560540 | 0.12416 | -0.00802 | -6.07 | 0.1272 | 0.1272 | 0.12416 | 1200 |
| 1720473600 | 0.13218 | 0.01218 | 10.15 | 0.113 | 0.13218 | 0.113 | 7759 |
| 1720214640 | 0.12 | 0.0294 | 32.45 | 0.1 | 0.12885 | 0.1 | 78689 |
| 1720041000 | 0.0906 | 0.0009 | 1.00 | 0.08585 | 0.0906 | 0.08585 | 76647 |
| 1719955740 | 0.0897 | 0.0141 | 18.65 | 0.08085 | 0.0897 | 0.07 | 15750 |
| 1719868980 | 0.0756 | -0.0044 | -5.50 | 0.0725 | 0.0756 | 0.0725 | 2505 |
| 1719610020 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 2000 |
| 1719523440 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719437040 | 0.08 | -0.004 | -4.76 | 0.08349 | 0.08349 | 0.08 | 6222 |
| 1719350880 | 0.084 | -0.002 | -2.33 | 0.08358 | 0.0858199 | 0.08358 | 32555 |
| 1719264540 | 0.0859999 | -0.0046 | -5.08 | 0.0864999 | 0.0864999 | 0.0859999 | 10500 |
| 1719005220 | 0.0906 | 0 | 0.00 | 0.0906 | 0.0906 | 0.08 | 23849 |
| 1718918640 | 0.0906 | 0.00756 | 9.10 | 0.0828 | 0.0906 | 0.0828 | 3100 |
| 1718746140 | 0.08304 | -0.00756 | -8.34 | 0.08304 | 0.08304 | 0.08304 | 1162 |
| 1718659680 | 0.0906 | 0.00176 | 1.98 | 0.0906 | 0.0906 | 0.0906 | 44009 |
| 1718400300 | 0.08884 | -0.00166 | -1.83 | 0.091 | 0.091 | 0.08884 | 4850 |
| 1718314140 | 0.0905 | 0.0003501 | 0.39 | 0.0873 | 0.0909 | 0.0873 | 25818 |
| 1718227740 | 0.0901499 | 0 | 0.00 | 0.0901499 | 0.0901499 | 0.0901499 | 0 |
| 1718141340 | 0.0901499 | 0.00315 | 3.62 | 0.0869999 | 0.09215 | 0.0869999 | 34289 |
| 1718054880 | 0.0869999 | -0.0005 | -0.57 | 0.0909 | 0.0909 | 0.0869999 | 120217 |
| 1717795800 | 0.0875 | 0.0015001 | 1.74 | 0.09 | 0.09 | 0.0869999 | 11582 |
| 1717709400 | 0.0859999 | -0.00395 | -4.39 | 0.0932999 | 0.0932999 | 0.0859999 | 25500 |
| 1717622460 | 0.08995 | -0.00035 | -0.39 | 0.0903 | 0.0903 | 0.0898999 | 22100 |
| 1717536360 | 0.0903 | -0.003 | -3.22 | 0.0891 | 0.0903 | 0.0873 | 9224 |
| 1717450140 | 0.0932999 | 0.0087999 | 10.41 | 0.08985 | 0.0932999 | 0.08844 | 63943 |
| 1717190940 | 0.0845 | -0.00363 | -4.12 | 0.09 | 0.09 | 0.0845 | 9186 |
| 1717104540 | 0.08813 | -0.00072 | -0.81 | 0.08813 | 0.08813 | 0.08813 | 1000 |
| 1717018020 | 0.08885 | 0.00139 | 1.59 | 0.08972 | 0.08972 | 0.08885 | 6910 |
| 1716931740 | 0.08746 | 0.00246 | 2.89 | 0.085 | 0.08746 | 0.085 | 12500 |
| 1716585840 | 0.085 | 0.0006 | 0.71 | 0.08788 | 0.08788 | 0.085 | 847 |
| 1716499740 | 0.0844 | -0.0028 | -3.21 | 0.0932999 | 0.0932999 | 0.0844 | 23600 |
| 1716413340 | 0.0872 | 0 | 0.00 | 0.0872 | 0.0872 | 0.0872 | 0 |
| 1716326940 | 0.0872 | 0.0002001 | 0.23 | 0.0872 | 0.0872 | 0.0872 | 1501 |
| 1716240540 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
| 1715981340 | 0.0869999 | -0.0076 | -8.03 | 0.0869999 | 0.0869999 | 0.0869999 | 2500 |
| 1715894940 | 0.0946 | 0.00312 | 3.41 | 0.0946 | 0.0946 | 0.0946 | 26850 |
| 1715808000 | 0.09148 | 0.00088 | 0.97 | 0.09148 | 0.09148 | 0.09148 | 10100 |
| 1715722140 | 0.0906 | 0.00335 | 3.84 | 0.0841 | 0.09075 | 0.0841 | 41562 |
| 1715635200 | 0.08725 | 0 | 0.00 | 0.08725 | 0.08725 | 0.08725 | 0 |
| 1715376000 | 0.08725 | 0.00385 | 4.62 | 0.0867499 | 0.08725 | 0.0835 | 26607 |
| 1715289720 | 0.0834 | -0.0066 | -7.33 | 0.0821 | 0.0882 | 0.0821 | 13868 |
| 1715203200 | 0.09 | -0.0062 | -6.44 | 0.0964 | 0.0965 | 0.09 | 94115 |
| 1715117340 | 0.0961999 | 0.0031999 | 3.44 | 0.09318 | 0.0961999 | 0.0926 | 178010 |
| 1715030940 | 0.093 | -0.00224 | -2.35 | 0.1 | 0.1 | 0.093 | 59400 |
| 1714771740 | 0.09524 | 0.0082401 | 9.47 | 0.09195 | 0.09524 | 0.08978 | 11600 |
| 1714685340 | 0.0869999 | 0.0051999 | 6.36 | 0.08235 | 0.0869999 | 0.0796 | 25346 |
| 1714598400 | 0.0818 | -0.0011 | -1.33 | 0.0713 | 0.0818 | 0.0709999 | 25144 |
| 1714512600 | 0.0829 | 0.0076 | 10.09 | 0.0795 | 0.0829 | 0.0751 | 33622 |
| 1714425720 | 0.0753 | -0.00124 | -1.62 | 0.0753 | 0.0753 | 0.0753 | 8218 |
| 1714166580 | 0.07654 | 0.00464 | 6.45 | 0.07654 | 0.07654 | 0.07654 | 6653 |
| 1714080420 | 0.0719 | 0 | 0.00 | 0.0719 | 0.0719 | 0.0719 | 0 |
| 1713994020 | 0.0719 | -0.00256 | -3.44 | 0.072196 | 0.0795 | 0.0719 | 20832 |
| 1713907500 | 0.07446 | 0 | 0.00 | 0.07446 | 0.07446 | 0.07446 | 0 |
| 1713821100 | 0.07446 | 0 | 0.00 | 0.07446 | 0.07446 | 0.07446 | 0 |
| 1713561900 | 0.07446 | 0.00236 | 3.27 | 0.07446 | 0.07446 | 0.07446 | 550 |
| 1713475500 | 0.0721 | -0.0049 | -6.36 | 0.0759 | 0.0764 | 0.0721 | 14995 |
| 1713389100 | 0.077 | 0.0053 | 7.39 | 0.074 | 0.077 | 0.074 | 34403 |
| 1713302940 | 0.0717 | -0.0023 | -3.11 | 0.07285 | 0.07285 | 0.0717 | 5210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
