Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Better Choice Company Inc (NY: BTTR )

6.143 +0.043 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 5.970 6.450 5.850 6.143 94,495 +0.04(+0.71%)
Apr 17, 2024 6.290 6.290 5.450 6.100 243,013 -0.20(-3.17%)
Apr 16, 2024 6.940 9.160 5.850 6.300 5,951,058 +1.20(+23.53%)
Apr 15, 2024 5.960 6.656 4.900 5.100 128,434 -0.92(-15.28%)
Apr 12, 2024 7.750 7.750 5.820 6.020 67,389 -0.60(-9.06%)
Apr 11, 2024 6.260 7.715 6.220 6.620 191,216 -0.05(-0.75%)
Apr 10, 2024 6.310 7.580 6.300 6.670 354,078 +0.57(+9.34%)
Apr 09, 2024 6.010 9.330 5.651 6.100 1,368,067 -0.22(-3.48%)
Apr 08, 2024 6.990 10.66 5.960 6.320 1,562,451 -1.42(-18.35%)
Apr 05, 2024 4.660 10.41 4.440 7.740 5,064,769 +3.46(+81.05%)
Apr 04, 2024 4.990 4.990 4.150 4.275 31,959 -0.71(-14.33%)
Apr 03, 2024 5.260 5.640 4.690 4.990 90,227 -0.32(-6.02%)
Apr 02, 2024 5.500 5.571 5.240 5.310 13,596 -0.21(-3.81%)
Apr 01, 2024 5.820 6.390 5.510 5.520 25,173 -0.48(-8.00%)
Mar 28, 2024 6.420 6.790 5.721 6.000 25,265 -0.44(-6.83%)
Mar 27, 2024 6.100 6.450 5.251 6.440 59,703 +0.34(+5.57%)
Mar 26, 2024 7.590 8.140 6.020 6.100 53,734 -1.44(-19.10%)
Mar 25, 2024 7.080 8.410 7.020 7.540 98,483 +0.24(+3.29%)
Mar 22, 2024 6.050 7.672 6.050 7.300 62,289 +0.58(+8.64%)
Mar 21, 2024 6.900 7.740 6.140 6.719 86,184 +6.55(+3974.83%)
Mar 20, 2024 0.1662 0.1745 0.1510 0.1649 1,076,188 +0.01(+5.03%)
Mar 19, 2024 0.1450 0.1830 0.1401 0.1570 1,352,679 +0.01(+8.88%)
Mar 18, 2024 0.1450 0.1500 0.1347 0.1442 863,013 +0.01(+5.26%)
Mar 15, 2024 0.1429 0.1442 0.1330 0.1370 483,865 +0.00(+0.74%)
Mar 14, 2024 0.1303 0.1447 0.1283 0.1360 530,624 +0.01(+7.09%)
Mar 13, 2024 0.1200 0.1389 0.1200 0.1270 579,115 +0.00(+2.67%)
Mar 12, 2024 0.1200 0.1321 0.1178 0.1237 671,453 +0.01(+4.74%)
Mar 11, 2024 0.1250 0.1379 0.1138 0.1181 1,365,696 -0.03(-21.74%)
Mar 08, 2024 0.1590 0.1590 0.1400 0.1509 426,278 -0.00(-0.07%)
Mar 07, 2024 0.1444 0.1543 0.1430 0.1510 188,389 +0.01(+3.42%)
Mar 06, 2024 0.1550 0.1598 0.1425 0.1460 597,196 -0.01(-7.48%)
Mar 05, 2024 0.1613 0.1737 0.1545 0.1578 632,778 -0.01(-6.74%)
Mar 04, 2024 0.1740 0.2750 0.1511 0.1692 10,127,272 +0.00(+0.65%)
Mar 01, 2024 0.1810 0.1829 0.1675 0.1681 626,129 -0.02(-9.14%)
Feb 29, 2024 0.1765 0.1850 0.1660 0.1850 494,531 +0.02(+11.45%)
Feb 28, 2024 0.1787 0.1800 0.1660 0.1660 277,666 -0.02(-8.49%)
Feb 27, 2024 0.1781 0.1890 0.1703 0.1814 388,256 +0.01(+3.89%)
Feb 26, 2024 0.1753 0.1800 0.1625 0.1746 555,061 -0.00(-1.36%)
Feb 23, 2024 0.1850 0.1892 0.1648 0.1770 625,828 -0.01(-3.23%)
Feb 22, 2024 0.1896 0.1896 0.1760 0.1829 433,816 -0.01(-3.64%)
Feb 21, 2024 0.2056 0.2149 0.1749 0.1898 1,420,899 -0.02(-8.22%)
Feb 20, 2024 0.2850 0.3400 0.1950 0.2068 7,649,986 -0.03(-12.00%)
Feb 16, 2024 0.2290 0.2558 0.2290 0.2350 461,739 +0.01(+2.62%)
Feb 15, 2024 0.2200 0.2330 0.2250 0.2290 89,741 +0.00(+1.60%)
Feb 14, 2024 0.2211 0.2300 0.2210 0.2254 93,689 +0.00(+1.94%)
Feb 13, 2024 0.2160 0.2250 0.2160 0.2211 246,293 +0.01(+2.36%)
Feb 12, 2024 0.2200 0.2275 0.2110 0.2160 736,593 -0.00(-1.14%)
Feb 09, 2024 0.1800 0.3700 0.1738 0.2185 14,773,831 +0.04(+24.64%)
Feb 08, 2024 0.2160 0.2185 0.1113 0.1753 400,549 -0.04(-16.92%)
Feb 07, 2024 0.2200 0.2180 0.2071 0.2110 133,399 +0.00(+1.44%)
Feb 06, 2024 0.2083 0.2212 0.2004 0.2080 360,807 -0.00(-0.14%)
Feb 05, 2024 0.2010 0.2300 0.2009 0.2083 144,588 +0.01(+3.63%)
Feb 02, 2024 0.2200 0.2200 0.2010 0.2010 99,858 -0.02(-8.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.