Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Betterlife Pharma Inc (OP: BETRF )

0.0850 +0.0006 (+0.71%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 24, 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 (%)
Jan 30, 2024 0.0560 0 -0.00(-2.27%)
Jan 29, 2024 0.0677 0.0677 0.0573 0.0573 76,697 -0.01(-12.39%)
Jan 26, 2024 0.0630 0.0700 0.0630 0.0654 19,610 +0.01(+14.74%)
Jan 23, 2024 0.0570 0 -0.01(-12.84%)
Jan 22, 2024 0.0612 0.0654 0.0612 0.0654 805 +0.01(+13.94%)
Jan 17, 2024 0.0574 1,020 -0.01(-19.15%)
Jan 16, 2024 0.0642 0.0710 0.0642 0.0710 55,000 -0.00(-1.39%)
Jan 12, 2024 0.0650 0.0720 0.0650 0.0720 15,041 +0.00(+0.00%)
Jan 11, 2024 0.0580 0.0720 0.0580 0.0720 15,700 +0.02(+29.96%)
Jan 10, 2024 0.0554 0.0586 0.0554 0.0554 10,000 -0.01(-8.43%)
Jan 09, 2024 0.0650 0.0650 0.0605 0.0605 137,791 -0.02(-20.81%)
Jan 08, 2024 0.0764 0.0764 0.0764 0.0764 1,020 -0.00(-1.16%)
Jan 05, 2024 0.0773 0.0830 0.0764 0.0773 120,350 -0.00(-2.40%)
Jan 04, 2024 0.0835 0.0899 0.0618 0.0792 265,657 +0.02(+39.19%)
Jan 03, 2024 0.0569 0.0618 0.0569 0.0569 92,950 -0.00(-2.07%)
Jan 02, 2024 0.0503 0.0581 0.0503 0.0581 89,933 +0.01(+21.04%)
Dec 29, 2023 0.0480 0.0500 0.0449 0.0480 6,950 +0.00(+0.00%)
Dec 28, 2023 0.0507 0.0507 0.0449 0.0480 34,187 -0.00(-4.00%)
Dec 27, 2023 0.0460 0.0500 0.0452 0.0500 124,990 +0.01(+19.05%)
Dec 26, 2023 0.0420 0.0420 0.0420 0.0420 1,204 -0.00(-2.55%)
Dec 22, 2023 0.0450 0.0450 0.0431 0.0431 35,750 +0.00(+2.13%)
Dec 21, 2023 0.0450 0.0450 0.0408 0.0422 25,001 -0.00(-8.46%)
Dec 20, 2023 0.0433 0.0461 0.0433 0.0461 20,710 +0.00(+9.76%)
Dec 19, 2023 0.0321 0.0460 0.0321 0.0420 46,000 +0.00(+3.45%)
Dec 18, 2023 0.0407 0.0461 0.0406 0.0406 8,435 -0.01(-11.35%)
Dec 15, 2023 0.0428 0.0458 0.0428 0.0458 20,000 +0.00(+6.51%)
Dec 14, 2023 0.0309 0.0458 0.0309 0.0430 26,245 +0.00(+8.86%)
Dec 13, 2023 0.0433 0.0433 0.0395 0.0395 12,140 -0.00(-7.49%)
Dec 12, 2023 0.0427 0.0427 0.0348 0.0427 1,174 +0.00(+1.91%)
Dec 08, 2023 0.0419 150 +0.00(+4.75%)
Dec 07, 2023 0.0400 0.0400 0.0400 0.0400 4,799 -0.00(-8.47%)
Dec 06, 2023 0.0437 0.0437 0.0433 0.0437 8,750 +0.00(+8.98%)
Dec 05, 2023 0.0401 0.0401 0.0401 0.0401 180 -0.00(-8.24%)
Dec 04, 2023 0.0321 0.0437 0.0320 0.0437 8,455 +0.00(+0.69%)
Dec 01, 2023 0.0399 0.0434 0.0399 0.0434 2,402 -0.00(-5.24%)
Nov 30, 2023 0.0431 0.0458 0.0431 0.0458 1,522 +0.01(+14.50%)
Nov 29, 2023 0.0384 0.0400 0.0384 0.0400 13,552 -0.00(-8.26%)
Nov 28, 2023 0.0500 0.0500 0.0392 0.0436 198,520 -0.00(-1.58%)
Nov 24, 2023 0.0443 3,000 +0.00(+1.84%)
Nov 22, 2023 0.0435 0.0435 0.0435 0.0435 262 -0.00(-0.91%)
Nov 20, 2023 0.0439 0 +0.00(+4.03%)
Nov 17, 2023 0.0422 0.0440 0.0409 0.0422 7,096 -0.00(-5.59%)
Nov 16, 2023 0.0437 0.0447 0.0437 0.0447 3,727 +0.00(+0.45%)
Nov 15, 2023 0.0443 0.0448 0.0437 0.0445 2,520 -0.00(-0.67%)
Nov 14, 2023 0.0456 0.0456 0.0448 0.0448 4,625 +0.00(+4.43%)
Nov 13, 2023 0.0429 0.0429 0.0429 0.0429 6,025 -0.00(-8.72%)
Nov 09, 2023 0.0470 0 +0.00(+3.52%)
Nov 08, 2023 0.0454 0.0500 0.0454 0.0454 3,824 +0.00(+0.89%)
Nov 06, 2023 0.0450 0 +0.00(+2.51%)
Nov 03, 2023 0.0439 0.0439 0.0439 0.0439 420 +0.00(+0.69%)
Nov 02, 2023 0.0436 0.0436 0.0429 0.0436 1,500 -0.00(-5.22%)
Oct 26, 2023 0.0460 0 -0.00(-8.91%)
Oct 24, 2023 0.0505 87,500 +0.00(+1.00%)
Oct 23, 2023 0.0500 0.0500 0.0476 0.0500 4,610 -0.00(-1.96%)
Oct 20, 2023 0.0489 0.0510 0.0489 0.0510 11,600 -0.00(-1.92%)
Oct 19, 2023 0.0500 0.0520 0.0500 0.0520 20,000 +0.01(+13.04%)
Oct 18, 2023 0.0476 0.0476 0.0460 0.0460 100,907 -0.00(-8.18%)
Oct 17, 2023 0.0470 0.0501 0.0470 0.0501 2,051 +0.00(+0.60%)
Oct 12, 2023 0.0498 24,000 +0.00(+0.00%)
Oct 11, 2023 0.0498 0.0498 0.0498 0.0498 5,000 +0.00(+0.00%)
Oct 09, 2023 0.0498 0 -0.00(-8.29%)
Oct 06, 2023 0.0543 0.0543 0.0543 0.0543 182 +0.00(+4.62%)
Oct 03, 2023 0.0519 0 +0.00(+1.57%)
Oct 02, 2023 0.0480 0.0511 0.0439 0.0511 362,017 -0.00(-1.35%)
Sep 29, 2023 0.0518 0.0518 0.0518 0.0518 6,632 +0.00(+0.58%)
Sep 28, 2023 0.0515 0.0515 0.0515 0.0515 1,000 -0.00(-5.85%)
Sep 27, 2023 0.0550 0.0550 0.0547 0.0547 14,222 -0.00(-1.62%)
Sep 26, 2023 0.0558 0.0558 0.0547 0.0556 48,267 +0.00(+1.09%)
Sep 25, 2023 0.0551 0.0550 0.0550 0.0550 85,422 -0.00(-5.17%)
Sep 21, 2023 0.0580 0 -0.00(-1.69%)
Sep 20, 2023 0.0625 0.0625 0.0590 0.0590 950 -0.00(-5.60%)
Sep 19, 2023 0.0625 0.0625 0.0625 0.0625 150 +0.00(+3.31%)
Sep 18, 2023 0.0590 0.0605 0.0590 0.0605 8,777 +0.00(+2.37%)
Sep 15, 2023 0.0599 0.0599 0.0591 0.0591 9,663 -0.00(-2.96%)
Sep 13, 2023 0.0609 0 +0.00(+1.50%)
Sep 12, 2023 0.0620 0.0649 0.0600 0.0600 30,000 -0.00(-3.69%)
Sep 11, 2023 0.0609 0.0623 0.0600 0.0623 19,702 -0.00(-0.16%)
Sep 08, 2023 0.0612 0.0624 0.0580 0.0624 17,302 +0.00(+0.48%)
Sep 07, 2023 0.0621 0.0621 0.0581 0.0621 1,325 +0.00(+1.80%)
Sep 05, 2023 0.0610 0 -0.00(-5.86%)
Aug 31, 2023 0.0648 0 +0.01(+17.82%)
Aug 29, 2023 0.0550 0 -0.00(-5.50%)
Aug 28, 2023 0.0583 0.0583 0.0544 0.0582 14,600 -0.00(-0.17%)
Aug 25, 2023 0.0530 0.0583 0.0500 0.0583 89,882 +0.01(+12.77%)
Aug 24, 2023 0.0500 0.0517 0.0500 0.0517 22,550 +0.00(+5.51%)
Aug 22, 2023 0.0490 100,000 +0.00(+2.08%)
Aug 21, 2023 0.0500 0.0515 0.0480 0.0480 20,459 -0.00(-3.61%)
Aug 17, 2023 0.0498 0 +0.00(+3.75%)
Aug 16, 2023 0.0524 0.0524 0.0480 0.0480 8,950 -0.00(-5.14%)
Aug 15, 2023 0.0506 0.0506 0.0506 0.0506 550 -0.00(-8.83%)
Aug 11, 2023 0.0555 0 +0.00(+8.82%)
Aug 10, 2023 0.0510 0.0510 0.0510 0.0510 5,000 -0.00(-5.38%)
Aug 09, 2023 0.0510 0.0555 0.0510 0.0539 66,105 +0.00(+1.13%)
Aug 08, 2023 0.0512 0.0545 0.0512 0.0533 36,009 -0.00(-3.79%)
Aug 07, 2023 0.0518 0.0554 0.0518 0.0554 56,058 +0.00(+5.52%)
Aug 04, 2023 0.0526 0.0526 0.0525 0.0525 24,800 -0.00(-5.41%)
Aug 03, 2023 0.0530 0.0555 0.0524 0.0555 165,100 +0.00(+0.00%)
Aug 02, 2023 0.0540 0.0555 0.0540 0.0555 1,322 +0.00(+5.92%)
Aug 01, 2023 0.0524 0.0524 0.0524 0.0524 2,000 +0.00(+0.00%)
Jul 31, 2023 0.0525 0.0525 0.0524 0.0524 20,000 -0.00(-5.59%)
Jul 27, 2023 0.0555 0 +0.00(+0.00%)
Jul 26, 2023 0.0524 0.0555 0.0524 0.0555 22,005 +0.00(+2.21%)
Jul 25, 2023 0.0510 0.0543 0.0510 0.0543 2,050 +0.00(+3.43%)
Jul 24, 2023 0.0550 0.0550 0.0525 0.0525 222 -0.00(-5.23%)
Jul 21, 2023 0.0523 0.0554 0.0523 0.0554 1,815 -0.00(-3.65%)
Jul 20, 2023 0.0544 0.0575 0.0544 0.0575 8,140 +0.00(+3.60%)
Jul 19, 2023 0.0555 0.0555 0.0555 0.0555 25,000 +0.00(+6.73%)
Jul 18, 2023 0.0540 0.0540 0.0517 0.0520 89,312 -0.00(-4.24%)
Jul 17, 2023 0.0560 0.0575 0.0540 0.0543 56,307 -0.00(-1.27%)
Jul 12, 2023 0.0550 0 -0.00(-5.17%)
Jul 11, 2023 0.0555 0.0580 0.0543 0.0580 43,578 +0.00(+6.81%)
Jul 10, 2023 0.0547 0.0547 0.0543 0.0543 15,020 -0.00(-7.97%)
Jul 07, 2023 0.0572 0.0590 0.0572 0.0590 20,009 +0.00(+7.47%)
Jul 06, 2023 0.0553 0.0572 0.0517 0.0549 25,272 -0.00(-1.61%)
Jul 05, 2023 0.0599 0.0599 0.0540 0.0558 50,880 +0.00(+0.36%)
Jul 03, 2023 0.0556 0.0556 0.0556 0.0556 20,000 +0.00(+1.09%)
Jun 30, 2023 0.0604 0.0604 0.0550 0.0550 28,038 -0.00(-3.00%)
Jun 29, 2023 0.0550 0.0567 0.0550 0.0567 1,075 +0.00(+0.18%)
Jun 28, 2023 0.0574 0.0574 0.0566 0.0566 2,100 -0.00(-3.90%)
Jun 27, 2023 0.0589 0.0589 0.0589 0.0589 43,922 +0.00(+2.61%)
Jun 26, 2023 0.0564 0.0574 0.0564 0.0574 6,705 +0.00(+2.14%)
Jun 23, 2023 0.0562 0.0562 0.0562 0.0562 20,009 +0.00(+2.93%)
Jun 22, 2023 0.0588 0.0610 0.0529 0.0546 98,675 -0.00(-0.36%)
Jun 21, 2023 0.0526 0.0548 0.0526 0.0548 450 +0.00(+4.18%)
Jun 20, 2023 0.0481 0.0526 0.0481 0.0526 1,500 +0.00(+1.74%)
Jun 16, 2023 0.0519 0.0519 0.0480 0.0517 53,400 -0.00(-6.85%)
Jun 15, 2023 0.0504 0.0555 0.0504 0.0555 9,508 -0.00(-6.72%)
May 08, 2023 0.0573 0.0595 0.0573 0.0595 10,890 -0.00(-2.62%)
May 05, 2023 0.0553 0.0612 0.0553 0.0611 5,600 -0.00(-2.08%)
May 04, 2023 0.0625 0.0639 0.0576 0.0624 19,826 +0.01(+13.25%)
May 02, 2023 0.0551 50 -0.01(-12.26%)
May 01, 2023 0.0629 0.0629 0.0619 0.0628 18,314 +0.00(+1.29%)
Apr 28, 2023 0.0510 0.0620 0.0510 0.0620 19,710 +0.01(+13.97%)
Apr 25, 2023 0.0544 83 -0.00(-6.21%)
Apr 24, 2023 0.0540 0.0580 0.0510 0.0580 18,130 -0.00(-6.45%)
Apr 18, 2023 0.0620 0 +0.00(+0.00%)
Apr 17, 2023 0.0591 0.0620 0.0591 0.0620 13,350 +0.00(+4.91%)
Apr 14, 2023 0.0542 0.0591 0.0542 0.0591 40,500 -0.00(-4.68%)
Apr 13, 2023 0.0599 0.0642 0.0599 0.0620 55,135 +0.00(+3.51%)
Apr 12, 2023 0.0470 0.0599 0.0470 0.0599 128,700 +0.00(+0.00%)
Apr 11, 2023 0.0548 0.0599 0.0320 0.0599 432,328 -0.00(-6.41%)
Apr 10, 2023 0.0553 0.0640 0.0553 0.0640 17,530 +0.00(+6.49%)
Apr 06, 2023 0.0545 0.0601 0.0545 0.0601 24,300 +0.00(+1.86%)
Apr 05, 2023 0.0546 0.0590 0.0546 0.0590 21,380 +0.00(+3.51%)
Apr 03, 2023 0.0570 0 -0.00(-6.56%)
Mar 31, 2023 0.0635 0.0635 0.0602 0.0610 10,485 +0.00(+2.69%)
Mar 30, 2023 0.0573 0.0600 0.0544 0.0594 20,726 +0.01(+10.20%)
Mar 29, 2023 0.0509 0.0539 0.0509 0.0539 490 -0.00(-6.10%)
Mar 27, 2023 0.0574 0 -0.01(-11.56%)
Mar 24, 2023 0.0649 0.0649 0.0649 0.0649 2,525 +0.01(+8.89%)
Mar 23, 2023 0.0580 0.0596 0.0570 0.0596 21,562 +0.00(+0.68%)
Mar 22, 2023 0.0633 0.0650 0.0592 0.0592 40,552 -0.01(-11.24%)
Mar 21, 2023 0.0670 0.0670 0.0634 0.0667 32,300 -0.00(-0.45%)
Mar 20, 2023 0.0500 0.0670 0.0500 0.0670 24,264 +0.01(+10.56%)
Mar 17, 2023 0.0670 0.0670 0.0606 0.0606 75,182 -0.01(-10.09%)
Mar 16, 2023 0.0674 0.0674 0.0674 0.0674 3,500 +0.00(+1.35%)
Mar 15, 2023 0.0665 0.0665 0.0585 0.0665 43,500 +0.01(+10.83%)
Mar 14, 2023 0.0640 0.0651 0.0600 0.0600 49,443 -0.02(-20.84%)
Mar 13, 2023 0.0650 0.0758 0.0640 0.0758 90,650 +0.00(+3.27%)
Mar 10, 2023 0.0734 0.0734 0.0734 0.0734 720 +0.01(+15.59%)
Mar 09, 2023 0.0721 0.0721 0.0635 0.0635 37,839 -0.01(-9.67%)
Mar 08, 2023 0.0940 0.1000 0.0636 0.0703 97,980 -0.03(-29.70%)
Mar 07, 2023 0.0910 0.1000 0.0850 0.1000 106,356 +0.01(+7.07%)
Mar 06, 2023 0.0927 0.0934 0.0927 0.0934 22,100 +0.00(+4.01%)
Mar 03, 2023 0.0898 0.0898 0.0898 0.0898 25,000 -0.01(-5.47%)
Mar 02, 2023 0.0894 0.0950 0.0850 0.0950 27,457 +0.01(+6.38%)
Mar 01, 2023 0.0824 0.0893 0.0824 0.0893 16,007 -0.00(-0.11%)
Feb 28, 2023 0.0822 0.0894 0.0800 0.0894 107,745 -0.01(-8.21%)
Feb 27, 2023 0.0974 0.0974 0.0933 0.0974 41,508 +0.00(+4.84%)
Feb 24, 2023 0.0800 0.0930 0.0786 0.0929 135,500 -0.00(-0.75%)
Feb 23, 2023 0.0884 0.0936 0.0884 0.0936 40,031 +0.01(+6.24%)
Feb 21, 2023 0.0881 400 +0.00(+5.51%)
Feb 17, 2023 0.1013 0.1015 0.0835 0.0835 9,047 -0.02(-16.50%)
Feb 16, 2023 0.0927 0.1000 0.0865 0.1000 50,315 +0.00(+4.60%)
Feb 15, 2023 0.0917 0.0956 0.0917 0.0956 15,000 -0.01(-9.21%)
Feb 14, 2023 0.1053 0.1151 0.1053 0.1053 3,019 -0.01(-6.98%)
Feb 09, 2023 0.1132 87 +0.02(+21.46%)
Feb 08, 2023 0.1114 0.1114 0.0932 0.0932 20,150 -0.02(-14.96%)
Feb 06, 2023 0.1096 7,703 -0.01(-6.32%)
Feb 03, 2023 0.1170 0.1170 0.1170 0.1170 500 +0.01(+7.54%)
Feb 02, 2023 0.1177 0.1177 0.1088 0.1088 8,000 -0.00(-4.06%)
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.