Skip to main content

Betterlife Pharma Inc (OP: BETRF )

0.0875 +0.0015 (+1.74%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 0.1111 0.1134 0.1082 0.1134 23,112 +0.00(+2.07%)
Jan 31, 2023 0.1111 0.1111 0.1111 0.1111 11,100 -0.00(-3.14%)
Jan 30, 2023 0.1149 0.1150 0.1147 0.1147 28,675 -0.00(-0.78%)
Jan 27, 2023 0.1164 0.1210 0.1114 0.1156 178,970 -0.00(-3.67%)
Jan 26, 2023 0.1147 0.1200 0.1147 0.1200 43,600 +0.01(+4.62%)
Jan 25, 2023 0.1230 0.1230 0.1111 0.1147 7,582 -0.00(-1.38%)
Jan 24, 2023 0.1110 0.1220 0.1110 0.1163 15,980 +0.01(+11.40%)
Jan 23, 2023 0.1139 0.1139 0.1044 0.1044 4,925 -0.01(-6.79%)
Jan 20, 2023 0.1120 0.1120 0.1120 0.1120 15,500 -0.01(-6.67%)
Jan 19, 2023 0.1141 0.1200 0.1120 0.1200 121,081 +0.00(+0.00%)
Jan 18, 2023 0.1185 0.1230 0.1170 0.1200 45,500 -0.01(-4.00%)
Jan 13, 2023 0.1250 17 +0.01(+4.25%)
Jan 12, 2023 0.1199 0.1211 0.1150 0.1199 16,500 +0.00(+3.45%)
Jan 11, 2023 0.1088 0.1159 0.1088 0.1159 5,500 +0.00(+0.43%)
Jan 10, 2023 0.1148 0.1159 0.1077 0.1154 2,500 +0.00(+1.32%)
Jan 06, 2023 0.1139 0 -0.01(-5.48%)
Jan 05, 2023 0.1205 0.1205 0.1205 0.1205 265 -0.00(-1.07%)
Jan 04, 2023 0.1200 0.1218 0.1200 0.1218 5,360 -0.01(-4.09%)
Jan 03, 2023 0.0966 0.1270 0.0966 0.1270 12,225 +0.01(+4.44%)
Dec 30, 2022 0.1200 0.1216 0.1135 0.1216 29,610 -0.00(-0.90%)
Dec 29, 2022 0.1030 0.1229 0.1030 0.1227 56,586 -0.00(-0.65%)
Dec 28, 2022 0.1299 0.1299 0.1172 0.1235 45,516 +0.01(+4.84%)
Dec 27, 2022 0.1150 0.1228 0.1150 0.1178 23,500 -0.00(-3.36%)
Dec 23, 2022 0.1030 0.1285 0.1030 0.1219 18,511 +0.02(+15.22%)
Dec 22, 2022 0.0945 0.1178 0.0945 0.1058 7,150 -0.00(-3.56%)
Dec 21, 2022 0.1026 0.1101 0.1026 0.1097 29,007 +0.00(+4.58%)
Dec 20, 2022 0.1236 0.1236 0.1049 0.1049 4,000 -0.01(-9.41%)
Dec 19, 2022 0.1200 0.1223 0.1158 0.1158 73,480 -0.00(-3.50%)
Dec 16, 2022 0.1113 0.1241 0.1113 0.1200 46,235 -0.01(-7.69%)
Dec 15, 2022 0.1300 0.1300 0.1300 0.1300 1,500 -0.01(-3.70%)
Dec 14, 2022 0.1350 0.1350 0.1350 0.1350 727 +0.00(+0.00%)
Dec 13, 2022 0.1250 0.1350 0.1250 0.1350 42,006 +0.01(+4.73%)
Dec 12, 2022 0.1197 0.1289 0.1063 0.1289 185,929 +0.00(+3.12%)
Dec 08, 2022 0.1250 0 +0.00(+0.56%)
Dec 07, 2022 0.1200 0.1264 0.1200 0.1243 9,901 -0.00(-1.35%)
Dec 06, 2022 0.1200 0.1267 0.1200 0.1260 20,650 -0.00(-1.25%)
Dec 05, 2022 0.1349 0.1350 0.1204 0.1276 32,080 +0.00(+2.08%)
Dec 02, 2022 0.1255 0.1341 0.1250 0.1250 10,910 -0.01(-5.30%)
Dec 01, 2022 0.1241 0.1391 0.1100 0.1320 256,964 +0.01(+11.39%)
Nov 30, 2022 0.1230 0.1230 0.1185 0.1185 6,502 -0.01(-8.14%)
Nov 29, 2022 0.1290 0.1290 0.1290 0.1290 111 +0.00(+0.00%)
Nov 28, 2022 0.1290 0.1290 0.1290 0.1290 12,050 +0.00(+0.00%)
Nov 25, 2022 0.1290 0.1290 0.1290 0.1290 100 -0.00(-1.68%)
Nov 23, 2022 0.1250 0.1312 0.1250 0.1312 27,650 +0.01(+8.07%)
Nov 22, 2022 0.1250 0.1250 0.1214 0.1214 3,565 +0.00(+2.97%)
Nov 21, 2022 0.1208 0.1208 0.1179 0.1179 10,040 -0.00(-2.80%)
Nov 18, 2022 0.1213 0.1213 0.1213 0.1213 663 +0.00(+3.23%)
Nov 16, 2022 0.1175 0 -0.01(-4.24%)
Nov 15, 2022 0.1279 0.1281 0.1227 0.1227 19,555 -0.01(-10.44%)
Nov 11, 2022 0.1370 31 +0.03(+24.43%)
Nov 10, 2022 0.1136 0.1136 0.1021 0.1101 64,100 -0.00(-4.26%)
Nov 09, 2022 0.1210 0.1255 0.1150 0.1150 63,472 -0.01(-8.00%)
Nov 07, 2022 0.1250 24,020 +0.00(+0.00%)
Nov 04, 2022 0.1250 0.1250 0.1131 0.1250 32,573 +0.02(+15.74%)
Nov 03, 2022 0.1080 0.1080 0.1080 0.1080 335 -0.01(-6.09%)
Nov 02, 2022 0.1250 0.1250 0.1150 0.1150 1,120 -0.01(-8.00%)
Oct 31, 2022 0.1250 93 -0.00(-2.34%)
Oct 27, 2022 0.1280 1,000 +0.00(+2.40%)
Oct 26, 2022 0.1250 0.1250 0.1250 0.1250 5,001 -0.00(-2.34%)
Oct 25, 2022 0.1230 0.1292 0.1230 0.1280 40,550 -0.01(-6.02%)
Oct 24, 2022 0.1353 0.1408 0.1230 0.1362 53,903 +0.01(+7.08%)
Oct 21, 2022 0.1270 0.1272 0.1202 0.1272 17,094 -0.01(-5.78%)
Oct 20, 2022 0.1370 0.1370 0.1274 0.1350 6,500 -0.00(-1.82%)
Oct 19, 2022 0.1307 0.1375 0.1307 0.1375 6,940 +0.00(+0.00%)
Oct 18, 2022 0.1070 0.1375 0.1000 0.1375 27,630 +0.02(+20.61%)
Oct 17, 2022 0.1360 0.1375 0.1128 0.1140 111,315 -0.02(-16.48%)
Oct 14, 2022 0.1365 0.1365 0.1365 0.1365 103 +0.01(+7.65%)
Oct 13, 2022 0.1341 0.1341 0.1239 0.1268 39,811 -0.01(-8.71%)
Oct 12, 2022 0.1279 0.1389 0.1279 0.1389 10,000 +0.00(+1.76%)
Oct 11, 2022 0.1374 0.1374 0.1363 0.1365 39,291 -0.00(-0.66%)
Oct 10, 2022 0.1374 0.1408 0.1374 0.1374 3,927 +0.00(+0.00%)
Oct 07, 2022 0.1374 0.1374 0.1374 0.1374 4,600 -0.01(-5.89%)
Oct 06, 2022 0.1500 0.1500 0.1374 0.1460 3,250 -0.00(-0.41%)
Oct 05, 2022 0.1466 0.1466 0.1466 0.1466 140 +0.01(+7.01%)
Oct 04, 2022 0.1300 0.1370 0.1300 0.1370 16,290 -0.01(-8.61%)
Oct 03, 2022 0.1386 0.1499 0.1300 0.1499 39,878 +0.01(+5.56%)
Sep 30, 2022 0.1500 0.1500 0.1420 0.1420 4,000 +0.00(+1.43%)
Sep 28, 2022 0.1400 5 +0.00(+1.74%)
Sep 27, 2022 0.1376 0.1376 0.1376 0.1376 3,090 +0.01(+8.86%)
Sep 26, 2022 0.1332 0.1332 0.1225 0.1264 102,800 -0.01(-6.02%)
Sep 23, 2022 0.1500 0.1500 0.1345 0.1345 41,315 -0.01(-9.12%)
Sep 22, 2022 0.1530 0.1530 0.1459 0.1480 15,425 +0.00(+1.44%)
Sep 21, 2022 0.1444 0.1459 0.1444 0.1459 12,300 +0.00(+1.11%)
Sep 20, 2022 0.1417 0.1443 0.1417 0.1443 4,200 -0.01(-8.09%)
Sep 19, 2022 0.1532 0.1570 0.1532 0.1570 26,895 +0.00(+2.15%)
Sep 15, 2022 0.1537 0 -0.00(-1.54%)
Sep 14, 2022 0.1400 0.1561 0.1400 0.1561 7,645 +0.01(+4.07%)
Sep 13, 2022 0.1500 0.1500 0.1500 0.1500 460 +0.00(+0.87%)
Sep 12, 2022 0.1545 0.1591 0.1447 0.1487 128,531 +0.00(+2.76%)
Sep 09, 2022 0.1500 0.1573 0.1447 0.1447 70,116 -0.00(-2.36%)
Sep 08, 2022 0.1500 0.1540 0.1447 0.1482 37,194 -0.01(-5.24%)
Sep 07, 2022 0.1735 0.1848 0.1564 0.1564 36,150 +0.01(+4.62%)
Sep 06, 2022 0.1495 0.1495 0.1453 0.1495 13,850 +0.01(+4.69%)
Sep 02, 2022 0.1360 0.1499 0.1360 0.1428 12,892 +0.00(+1.93%)
Sep 01, 2022 0.1225 0.1445 0.1225 0.1401 6,593 +0.00(+0.07%)
Aug 31, 2022 0.1416 0.1432 0.1400 0.1400 12,200 -0.00(-1.75%)
Aug 30, 2022 0.1530 0.1530 0.1425 0.1425 28,368 +0.00(+0.00%)
Aug 29, 2022 0.1567 0.1567 0.1421 0.1425 10,000 -0.00(-1.25%)
Aug 26, 2022 0.1942 0.1942 0.1443 0.1443 14,993 -0.01(-7.56%)
Aug 25, 2022 0.1498 0.1622 0.1378 0.1561 88,069 +0.01(+4.69%)
Aug 24, 2022 0.1511 0.1700 0.1491 0.1491 82,090 -0.00(-1.39%)
Aug 23, 2022 0.1500 0.1699 0.1500 0.1512 31,864 -0.01(-3.45%)
Aug 22, 2022 0.1762 0.1764 0.1257 0.1566 89,056 -0.01(-7.88%)
Aug 19, 2022 0.1639 0.1700 0.1639 0.1700 15,120 +0.00(+1.37%)
Aug 18, 2022 0.1800 0.1817 0.1611 0.1677 37,225 -0.01(-4.12%)
Aug 17, 2022 0.1700 0.1749 0.1400 0.1749 19,568 +0.01(+5.36%)
Aug 16, 2022 0.1616 0.1660 0.1449 0.1660 36,757 +0.01(+3.75%)
Aug 15, 2022 0.1500 0.1600 0.1386 0.1600 71,144 +0.02(+14.78%)
Aug 12, 2022 0.1519 0.1519 0.1388 0.1394 120,180 +0.00(+0.43%)
Aug 11, 2022 0.1226 0.1526 0.1226 0.1388 15,971 -0.00(-0.86%)
Aug 10, 2022 0.1406 0.1517 0.1349 0.1400 46,687 +0.01(+3.70%)
Aug 09, 2022 0.1496 0.1698 0.1320 0.1350 33,179 +0.01(+3.85%)
Aug 08, 2022 0.1130 0.1450 0.1130 0.1300 138,525 +0.02(+15.15%)
Aug 05, 2022 0.1130 0.1130 0.1045 0.1129 10,135 +0.01(+6.01%)
Aug 04, 2022 0.0843 0.1191 0.0843 0.1065 62,840 -0.00(-0.75%)
Aug 03, 2022 0.0937 0.1081 0.0937 0.1073 31,748 -0.01(-6.86%)
Aug 02, 2022 0.0936 0.1152 0.0936 0.1152 2,650 +0.01(+6.77%)
Aug 01, 2022 0.1079 0.1079 0.1079 0.1079 1,710 -0.00(-1.91%)
Jul 29, 2022 0.1108 0.1108 0.1035 0.1100 5,900 +0.01(+4.76%)
Jul 28, 2022 0.1229 0.1229 0.1023 0.1050 11,406 -0.01(-7.57%)
Jul 27, 2022 0.1183 0.1183 0.1136 0.1136 14,700 -0.00(-0.35%)
Jul 26, 2022 0.1103 0.1140 0.1103 0.1140 12,804 +0.01(+10.79%)
Jul 25, 2022 0.0994 0.1029 0.0994 0.1029 4,334 +0.01(+11.85%)
Jul 21, 2022 0.0920 0 -0.00(-3.16%)
Jul 20, 2022 0.1019 0.1019 0.0950 0.0950 2,000 +0.01(+5.91%)
Jul 19, 2022 0.0977 0.0977 0.0897 0.0897 31,200 -0.01(-7.72%)
Jul 15, 2022 0.0972 0 -0.00(-2.80%)
Jul 14, 2022 0.0900 0.1000 0.0900 0.1000 1,570 +0.01(+14.94%)
Jul 13, 2022 0.0880 0.0999 0.0834 0.0870 22,135 -0.00(-4.40%)
Jul 12, 2022 0.0913 0.0913 0.0910 0.0910 7,148 +0.00(+3.41%)
Jul 11, 2022 0.1055 0.1055 0.0880 0.0880 11,106 +0.00(+0.23%)
Jul 08, 2022 0.0906 0.1050 0.0878 0.0878 31,130 -0.01(-12.20%)
Jul 07, 2022 0.1090 0.1090 0.0912 0.1000 10,600 -0.01(-6.63%)
Jul 06, 2022 0.1088 0.1088 0.0856 0.1071 7,908 +0.02(+24.25%)
Jul 05, 2022 0.0900 0.0908 0.0713 0.0862 80,755 +0.02(+23.14%)
Jul 01, 2022 0.0700 0.0730 0.0685 0.0700 92,880 -0.00(-4.11%)
Jun 30, 2022 0.0620 0.0730 0.0510 0.0730 12,036 +0.01(+16.06%)
Jun 29, 2022 0.0785 0.0785 0.0629 0.0629 10,520 -0.01(-12.88%)
Jun 28, 2022 0.0722 0.0722 0.0722 0.0722 3,501 +0.00(+3.44%)
Jun 27, 2022 0.0770 0.0770 0.0610 0.0698 56,740 -0.00(-0.29%)
Jun 24, 2022 0.0700 0.0716 0.0700 0.0700 7,120 -0.01(-10.26%)
Jun 23, 2022 0.0782 0.0800 0.0780 0.0780 13,571 +0.00(+0.00%)
Jun 22, 2022 0.0607 0.0780 0.0607 0.0780 19,600 +0.01(+17.12%)
Jun 21, 2022 0.0666 0.0666 0.0666 0.0666 539 +0.00(+0.00%)
Jun 17, 2022 0.0666 0.0741 0.0666 0.0666 2,800 -0.00(-4.86%)
Jun 16, 2022 0.0700 0.0770 0.0700 0.0700 17,625 +0.00(+0.00%)
Jun 15, 2022 0.0700 0.0768 0.0700 0.0700 11,152 -0.00(-0.57%)
Jun 14, 2022 0.0707 0.0735 0.0700 0.0704 33,710 -0.00(-6.13%)
Jun 13, 2022 0.0750 0.0900 0.0700 0.0750 29,000 -0.01(-10.71%)
Jun 10, 2022 0.0840 0.0840 0.0840 0.0840 1,280 +0.01(+9.80%)
Jun 09, 2022 0.0765 0.0765 0.0750 0.0765 5,870 +0.00(+0.13%)
Jun 08, 2022 0.0764 0.0764 0.0764 0.0764 3,011 -0.02(-17.85%)
Jun 07, 2022 0.0725 0.0930 0.0702 0.0930 51,876 +0.02(+32.67%)
Jun 06, 2022 0.0700 0.0930 0.0700 0.0701 29,551 -0.01(-12.81%)
Jun 03, 2022 0.0798 0.0804 0.0798 0.0804 1,881 -0.00(-1.83%)
Jun 02, 2022 0.0803 0.0850 0.0803 0.0819 13,815 +0.00(+2.37%)
Jun 01, 2022 0.0764 0.0897 0.0764 0.0800 53,571 -0.01(-5.88%)
May 31, 2022 0.0765 0.0850 0.0765 0.0850 20,600 -0.01(-11.73%)
May 27, 2022 0.0850 0.0963 0.0850 0.0963 10,350 +0.00(+4.79%)
May 26, 2022 0.0919 0.0919 0.0919 0.0919 2,204 -0.00(-1.08%)
May 25, 2022 0.0929 0.0929 0.0929 0.0929 655 +0.02(+21.44%)
May 24, 2022 0.0886 0.0929 0.0765 0.0765 9,894 -0.01(-14.24%)
May 23, 2022 0.0857 0.0892 0.0857 0.0892 18,090 -0.01(-5.61%)
May 20, 2022 0.0933 0.1000 0.0890 0.0945 3,100 -0.01(-8.78%)
May 19, 2022 0.1136 0.1136 0.0800 0.1036 1,665 -0.01(-9.83%)
May 18, 2022 0.0867 0.1149 0.0867 0.1149 1,315 +0.02(+18.09%)
May 17, 2022 0.0792 0.0992 0.0792 0.0973 4,500 -0.00(-2.70%)
May 16, 2022 0.0629 0.1015 0.0629 0.1000 18,505 -0.01(-5.21%)
May 13, 2022 0.1149 0.1149 0.0973 0.1055 88,147 +0.01(+8.21%)
May 12, 2022 0.0769 0.0977 0.0693 0.0975 107,510 +0.01(+16.35%)
May 11, 2022 0.1009 0.1009 0.0832 0.0838 4,980 -0.02(-16.20%)
May 10, 2022 0.0996 0.1000 0.0754 0.1000 94,500 -0.00(-1.86%)
May 09, 2022 0.0950 0.1019 0.0907 0.1019 31,200 +0.01(+5.71%)
May 06, 2022 0.1009 0.1009 0.0964 0.0964 20,097 -0.01(-8.19%)
May 05, 2022 0.0810 0.1090 0.0810 0.1050 33,306 +0.00(+5.00%)
May 04, 2022 0.0967 0.1000 0.0849 0.1000 8,736 +0.00(+0.00%)
May 03, 2022 0.1007 0.1007 0.1000 0.1000 6,104 -0.01(-9.09%)
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.