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 )

4.760 -0.230 (-4.61%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 16, 2024 4.630 5.000 4.630 4.760 8,393 -0.23(-4.61%)
May 15, 2024 5.120 5.390 4.680 4.990 24,101 -0.13(-2.54%)
May 14, 2024 4.810 5.440 4.810 5.120 80,661 +0.18(+3.64%)
May 13, 2024 5.180 5.180 4.860 4.940 10,019 +0.00(+0.00%)
May 10, 2024 4.500 4.950 4.460 4.940 30,871 +0.44(+9.78%)
May 09, 2024 4.460 4.707 4.460 4.500 17,693 -0.21(-4.46%)
May 08, 2024 4.520 4.850 4.520 4.710 30,884 -0.09(-1.87%)
May 07, 2024 4.960 5.440 4.780 4.800 60,093 -0.08(-1.64%)
May 06, 2024 4.980 4.980 4.660 4.880 15,601 +0.00(+0.00%)
May 03, 2024 4.830 5.300 4.830 4.880 48,861 -0.07(-1.41%)
May 02, 2024 5.380 5.380 4.800 4.950 24,038 -0.19(-3.70%)
May 01, 2024 5.190 5.660 5.064 5.140 54,295 -0.18(-3.38%)
Apr 30, 2024 6.190 6.257 5.180 5.320 69,957 -0.86(-13.92%)
Apr 29, 2024 6.370 6.435 6.161 6.180 11,300 -0.17(-2.60%)
Apr 26, 2024 6.450 6.700 6.250 6.345 29,103 -0.16(-2.38%)
Apr 25, 2024 7.000 7.000 6.470 6.500 14,403 -0.32(-4.69%)
Apr 24, 2024 7.120 7.290 6.810 6.820 19,603 -0.35(-4.88%)
Apr 23, 2024 6.260 7.410 6.260 7.170 85,555 +0.82(+12.91%)
Apr 22, 2024 6.190 6.540 6.000 6.350 71,526 +0.10(+1.60%)
Apr 19, 2024 6.270 6.380 6.000 6.250 31,989 +0.11(+1.74%)
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%)
Feb 01, 2024 0.2100 0.2238 0.2013 0.2200 173,416 +0.01(+4.76%)
Jan 31, 2024 0.2100 0.2300 0.2011 0.2100 285,217 -0.00(-0.14%)
Jan 30, 2024 0.2423 0.2580 0.1990 0.2103 509,070 -0.04(-15.88%)
Jan 29, 2024 0.2600 0.2601 0.2420 0.2500 76,133 -0.01(-2.72%)
Jan 26, 2024 0.2411 0.2577 0.2411 0.2570 29,524 +0.01(+6.15%)
Jan 25, 2024 0.2500 0.2590 0.2411 0.2421 70,781 -0.01(-3.16%)
Jan 24, 2024 0.2486 0.2600 0.2451 0.2500 110,897 +0.00(+1.21%)
Jan 23, 2024 0.2420 0.2700 0.2420 0.2470 68,803 +0.01(+2.87%)
Jan 22, 2024 0.2500 0.2645 0.2401 0.2401 132,310 -0.01(-5.10%)
Jan 19, 2024 0.2680 0.2680 0.2510 0.2530 173,046 -0.01(-2.69%)
Jan 18, 2024 0.2500 0.2679 0.2500 0.2600 19,404 -0.00(-1.85%)
Jan 17, 2024 0.2700 0.2710 0.2500 0.2649 109,585 -0.00(-1.30%)
Jan 16, 2024 0.2700 0.2899 0.2673 0.2684 86,240 -0.00(-1.32%)
Jan 12, 2024 0.2803 0.2898 0.2700 0.2720 41,390 -0.00(-1.09%)
Jan 11, 2024 0.2896 0.2930 0.2712 0.2750 95,453 -0.01(-3.31%)
Jan 10, 2024 0.2800 0.2949 0.2702 0.2844 450,130 -0.00(-1.59%)
Jan 09, 2024 0.2715 0.2890 0.2701 0.2890 167,175 +0.01(+3.21%)
Jan 08, 2024 0.3100 0.3150 0.2700 0.2800 458,588 -0.01(-3.45%)
Jan 05, 2024 0.2598 0.2900 0.2581 0.2900 353,473 +0.03(+11.97%)
Jan 04, 2024 0.2610 0.2634 0.2501 0.2590 168,099 -0.00(-1.11%)
Jan 03, 2024 0.2579 0.2735 0.2510 0.2619 203,859 -0.00(-1.50%)
Jan 02, 2024 0.2700 0.2898 0.2511 0.2659 443,686 -0.01(-3.87%)
Dec 29, 2023 0.2720 0.2766 0.2551 0.2766 399,022 +0.02(+8.43%)
Dec 28, 2023 0.2936 0.2997 0.2551 0.2551 654,527 -0.04(-13.05%)
Dec 27, 2023 0.2870 0.2999 0.2750 0.2934 535,002 +0.00(+0.20%)
Dec 26, 2023 0.2700 0.3050 0.2430 0.2928 769,023 +0.02(+8.28%)
Dec 22, 2023 0.2906 0.3066 0.2600 0.2704 673,704 -0.03(-9.87%)
Dec 21, 2023 0.2700 0.3000 0.2717 0.3000 338,432 +0.03(+10.99%)
Dec 20, 2023 0.3400 0.3850 0.2521 0.2703 993,591 -0.09(-24.92%)
Dec 19, 2023 0.3500 0.3842 0.3310 0.3600 638,232 +0.01(+2.10%)
Dec 18, 2023 0.3800 0.4100 0.3500 0.3526 1,180,298 +0.00(+0.74%)
Dec 15, 2023 0.3105 0.3667 0.3105 0.3500 1,840,768 +0.05(+16.67%)
Dec 14, 2023 0.2700 0.3239 0.2749 0.3000 234,910 +0.03(+9.45%)
Dec 13, 2023 0.3100 0.3100 0.2651 0.2741 179,862 -0.03(-8.63%)
Dec 12, 2023 0.2500 0.3447 0.2500 0.3000 1,142,864 +0.05(+22.45%)
Dec 11, 2023 0.2620 0.2730 0.2300 0.2450 354,631 -0.03(-9.59%)
Dec 08, 2023 0.2818 0.2970 0.2620 0.2710 291,264 -0.03(-8.75%)
Dec 07, 2023 0.3250 0.3250 0.2900 0.2970 274,937 +0.02(+8.39%)
Dec 06, 2023 0.3541 0.3900 0.2530 0.2740 1,033,632 -0.09(-24.95%)
Dec 05, 2023 0.3570 0.3950 0.3500 0.3651 244,825 +0.02(+5.52%)
Dec 04, 2023 0.3100 0.4147 0.3100 0.3460 847,311 +0.01(+2.82%)
Dec 01, 2023 0.3750 0.3899 0.3000 0.3365 1,134,877 -0.00(-1.03%)
Nov 30, 2023 0.3190 0.4500 0.3190 0.3400 2,156,786 +0.03(+9.43%)
Nov 29, 2023 0.2925 0.3290 0.2925 0.3107 440,484 +0.02(+6.22%)
Nov 28, 2023 0.2740 0.3228 0.2710 0.2925 415,098 +0.02(+6.75%)
Nov 27, 2023 0.2599 0.2899 0.2480 0.2740 314,642 +0.01(+5.34%)
Nov 24, 2023 0.2502 0.2650 0.2401 0.2601 194,156 +0.01(+4.04%)
Nov 22, 2023 0.2400 0.2640 0.2355 0.2500 72,254 +0.00(+0.00%)
Nov 21, 2023 0.2611 0.2611 0.2428 0.2500 86,255 -0.01(-3.10%)
Nov 20, 2023 0.2411 0.2598 0.2301 0.2580 186,663 +0.02(+7.50%)
Nov 17, 2023 0.2100 0.2500 0.2000 0.2400 867,379 +0.04(+20.00%)
Nov 16, 2023 0.2000 0.2900 0.1960 0.2000 1,914,496 +0.01(+2.56%)
Nov 15, 2023 0.1897 0.2210 0.1821 0.1950 427,357 +0.01(+2.79%)
Nov 14, 2023 0.1999 0.2209 0.1850 0.1897 505,123 -0.01(-4.67%)
Nov 13, 2023 0.2200 0.2200 0.1950 0.1990 133,345 -0.01(-6.88%)
Nov 10, 2023 0.2253 0.2253 0.2100 0.2137 66,248 -0.00(-1.75%)
Nov 09, 2023 0.2255 0.2332 0.2100 0.2175 300,146 +0.02(+8.16%)
Nov 08, 2023 0.2483 0.3000 0.2011 0.2011 1,029,085 -0.04(-17.95%)
Nov 07, 2023 0.2516 0.2759 0.2400 0.2451 225,238 -0.00(-1.96%)
Nov 06, 2023 0.2349 0.2648 0.2300 0.2500 224,309 +0.00(+0.81%)
Nov 03, 2023 0.2545 0.2616 0.2310 0.2480 108,774 -0.01(-2.55%)
Nov 02, 2023 0.2201 0.2630 0.2099 0.2545 491,617 +0.02(+10.70%)
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.