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

Betterlife Pharma Inc (OP: BETRF )

0.0872 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 30, 2021 0.5621 0.6120 0.5500 0.5699 25,800 +0.04(+6.88%)
Apr 29, 2021 0.6633 0.6633 0.5112 0.5332 51,386 -0.06(-10.84%)
Apr 28, 2021 0.4100 0.6406 0.4100 0.5980 33,777 +0.07(+13.95%)
Apr 27, 2021 0.5900 0.6005 0.4975 0.5248 67,590 -0.01(-0.98%)
Apr 26, 2021 0.5682 0.5752 0.5000 0.5300 49,224 -0.04(-6.29%)
Apr 23, 2021 0.5224 0.5834 0.5204 0.5656 18,400 +0.03(+5.60%)
Apr 22, 2021 0.5936 0.5936 0.5347 0.5356 45,527 -0.08(-13.63%)
Apr 21, 2021 0.3916 0.6201 0.3916 0.6201 60,258 +0.06(+11.01%)
Apr 20, 2021 0.6200 0.6353 0.5380 0.5586 94,113 -0.07(-11.33%)
Apr 19, 2021 0.6500 0.6800 0.6261 0.6300 26,533 -0.02(-3.77%)
Apr 16, 2021 0.6500 0.6732 0.6484 0.6547 26,600 -0.01(-0.88%)
Apr 15, 2021 0.7175 0.7175 0.6585 0.6605 24,489 -0.01(-0.77%)
Apr 14, 2021 0.5957 0.7891 0.5957 0.6656 33,929 -0.09(-12.21%)
Apr 13, 2021 0.5755 0.7721 0.5755 0.7582 47,646 -0.00(-0.24%)
Apr 12, 2021 0.7900 0.7951 0.7568 0.7600 17,470 -0.05(-6.10%)
Apr 09, 2021 0.7951 0.8530 0.7813 0.8094 29,600 +0.00(+0.17%)
Apr 08, 2021 0.8140 0.8324 0.7808 0.8080 77,419 -0.02(-2.54%)
Apr 07, 2021 0.8882 0.9554 0.7962 0.8291 32,075 -0.08(-8.93%)
Apr 06, 2021 1.030 1.030 0.9002 0.9104 18,482 -0.05(-5.56%)
Apr 05, 2021 0.9950 1.030 0.8929 0.9640 52,181 -0.03(-3.39%)
Apr 01, 2021 0.8400 0.9978 0.8400 0.9978 28,700 +0.17(+20.22%)
Mar 31, 2021 0.9517 0.9559 0.8032 0.8300 112,049 -0.10(-10.75%)
Mar 30, 2021 1.030 1.030 0.9000 0.9300 60,617 -0.05(-4.82%)
Mar 29, 2021 1.041 1.100 0.9480 0.9771 63,290 -0.06(-5.34%)
Mar 26, 2021 1.001 1.040 0.9677 1.032 68,600 +0.05(+4.87%)
Mar 25, 2021 1.030 1.065 0.9530 0.9843 49,523 -0.05(-4.44%)
Mar 24, 2021 1.049 1.110 1.017 1.030 41,202 -0.01(-0.96%)
Mar 23, 2021 1.080 1.100 1.040 1.040 18,564 -0.03(-3.26%)
Mar 22, 2021 0.9000 1.135 0.9000 1.075 44,034 -0.03(-2.27%)
Mar 19, 2021 1.110 1.160 1.100 1.100 18,200 +0.00(+0.00%)
Mar 18, 2021 1.125 1.219 1.030 1.100 13,016 -0.05(-4.35%)
Mar 17, 2021 1.000 1.160 1.000 1.150 52,431 -0.01(-0.86%)
Mar 16, 2021 1.000 1.200 1.000 1.160 65,371 -0.03(-2.52%)
Mar 15, 2021 1.010 1.200 1.000 1.190 16,830 +0.03(+2.63%)
Mar 12, 2021 1.130 1.159 1.054 1.159 24,700 +0.04(+3.53%)
Mar 11, 2021 1.000 1.120 1.000 1.120 19,276 +0.07(+6.67%)
Mar 10, 2021 1.100 1.120 1.050 1.050 17,219 -0.04(-3.67%)
Mar 09, 2021 1.000 1.200 1.000 1.090 59,635 -0.08(-6.71%)
Mar 08, 2021 1.200 1.230 1.140 1.168 41,926 +0.01(+0.72%)
Mar 05, 2021 0.8984 1.160 0.8900 1.160 62,900 +0.27(+30.76%)
Mar 04, 2021 1.100 1.145 0.8871 0.8871 62,680 -0.24(-21.50%)
Mar 03, 2021 1.140 1.190 1.110 1.130 17,020 -0.07(-5.60%)
Mar 02, 2021 1.200 1.200 1.140 1.197 14,189 +0.07(+6.58%)
Mar 01, 2021 1.150 1.240 1.075 1.123 43,162 -0.01(-1.05%)
Feb 26, 2021 1.140 1.181 1.082 1.135 30,800 -0.00(-0.44%)
Feb 25, 2021 1.160 1.170 1.047 1.140 30,611 -0.00(-0.31%)
Feb 24, 2021 1.370 1.370 1.010 1.143 34,007 -0.08(-6.27%)
Feb 23, 2021 1.182 1.240 0.9933 1.220 121,865 +0.02(+1.67%)
Feb 22, 2021 1.380 1.400 1.189 1.200 103,649 -0.10(-7.69%)
Feb 19, 2021 1.400 1.400 1.290 1.300 92,400 -0.02(-1.19%)
Feb 18, 2021 1.450 1.450 1.310 1.316 145,805 -0.04(-3.29%)
Feb 17, 2021 1.480 1.580 1.321 1.360 349,415 -0.06(-4.19%)
Feb 16, 2021 1.120 1.420 1.050 1.420 569,490 +0.33(+30.27%)
Feb 12, 2021 1.200 1.200 1.090 1.090 141,400 -0.06(-5.13%)
Feb 11, 2021 1.100 1.165 1.070 1.149 48,543 +0.05(+4.45%)
Feb 10, 2021 1.123 1.157 1.080 1.100 48,922 -0.01(-0.54%)
Feb 09, 2021 1.090 1.150 1.090 1.106 56,250 +0.01(+0.55%)
Feb 08, 2021 1.150 1.160 1.100 1.100 60,547 -0.05(-4.35%)
Feb 05, 2021 1.197 1.197 1.130 1.150 44,000 -0.01(-0.86%)
Feb 04, 2021 1.171 1.180 1.060 1.160 74,782 +0.06(+5.45%)
Feb 03, 2021 1.120 1.180 1.060 1.100 78,832 -0.02(-1.52%)
Feb 02, 2021 1.214 1.303 1.100 1.117 49,301 -0.08(-6.92%)
Feb 01, 2021 1.270 1.270 1.055 1.200 113,558 +0.14(+13.21%)
Jan 29, 2021 1.120 1.177 0.9500 1.060 122,400 -0.08(-7.02%)
Jan 28, 2021 1.200 1.230 1.140 1.140 72,472 -0.02(-1.72%)
Jan 27, 2021 1.198 1.215 1.140 1.160 80,997 -0.05(-3.75%)
Jan 26, 2021 1.256 1.310 1.190 1.205 168,076 -0.07(-5.77%)
Jan 25, 2021 1.320 1.362 1.200 1.279 116,672 -0.04(-3.12%)
Jan 22, 2021 1.320 1.367 1.250 1.320 76,800 -0.01(-0.74%)
Jan 21, 2021 1.427 1.491 1.307 1.330 110,953 -0.06(-4.32%)
Jan 20, 2021 1.473 1.590 1.390 1.390 81,812 -0.06(-4.14%)
Jan 19, 2021 1.390 1.490 1.165 1.450 178,560 +0.22(+17.89%)
Jan 15, 2021 1.230 1.295 1.210 1.230 90,600 -0.05(-3.91%)
Jan 14, 2021 1.348 1.350 1.260 1.280 100,450 -0.07(-5.19%)
Jan 13, 2021 1.383 1.390 1.330 1.350 60,697 -0.01(-0.74%)
Jan 12, 2021 1.350 1.570 1.290 1.360 153,171 +0.06(+4.62%)
Jan 11, 2021 1.270 1.310 1.180 1.300 192,227 -0.02(-1.52%)
Jan 08, 2021 1.500 1.710 1.270 1.320 89,300 -0.18(-12.00%)
Jan 07, 2021 1.463 1.573 1.413 1.500 111,125 +0.03(+2.14%)
Jan 06, 2021 1.360 1.565 1.360 1.469 51,699 +0.05(+3.42%)
Jan 05, 2021 1.645 1.730 1.365 1.420 266,925 -0.30(-17.44%)
Jan 04, 2021 1.645 1.770 1.579 1.720 378,150 +0.14(+8.86%)
Dec 31, 2020 1.580 1.580 1.580 109,276 -0.14(-8.14%)
Dec 30, 2020 1.760 1.770 1.510 1.720 109,276 +0.15(+9.55%)
Dec 29, 2020 1.362 1.680 1.350 1.570 113,324 +0.27(+20.77%)
Dec 28, 2020 1.310 1.330 1.260 1.300 51,017 +0.04(+3.17%)
Dec 24, 2020 1.300 1.400 1.243 1.260 98,800 -0.04(-3.08%)
Dec 23, 2020 1.253 1.410 1.243 1.300 106,001 +0.08(+6.14%)
Dec 22, 2020 1.420 1.420 1.190 1.225 243,989 -0.06(-4.31%)
Dec 21, 2020 1.000 1.305 1.000 1.280 890,641 +0.29(+29.74%)
Dec 18, 2020 0.8323 1.000 0.8323 0.9866 81,200 +0.18(+21.80%)
Dec 17, 2020 0.8300 0.8803 0.7592 0.8100 41,347 -0.05(-5.75%)
Dec 16, 2020 0.9848 1.003 0.8250 0.8594 79,242 -0.13(-13.19%)
Dec 15, 2020 1.050 1.200 0.9114 0.9900 101,707 +0.14(+16.47%)
Dec 14, 2020 0.7200 0.8500 0.6900 0.8500 67,762 +0.13(+18.38%)
Dec 11, 2020 0.8000 0.8000 0.7000 0.7180 21,500 -0.07(-9.23%)
Dec 10, 2020 0.6642 0.7910 0.6200 0.7910 4,950 +0.19(+31.61%)
Dec 09, 2020 0.7500 0.7500 0.6000 0.6010 41,945 -0.10(-14.84%)
Dec 08, 2020 0.9288 0.9288 0.6437 0.7057 64,918 -0.06(-8.31%)
Dec 07, 2020 0.8500 0.8500 0.7465 0.7697 22,207 +0.05(+6.22%)
Dec 04, 2020 0.6500 0.7246 0.6390 0.7246 17,300 +0.11(+17.33%)
Dec 03, 2020 0.6161 0.6400 0.5465 0.6176 18,408 +0.00(+0.26%)
Dec 02, 2020 0.5761 0.6160 0.5761 0.6160 6,701 +0.04(+7.13%)
Dec 01, 2020 0.6114 0.6114 0.5750 0.5750 1,417 +0.06(+12.75%)
Nov 30, 2020 0.3321 0.6292 0.3321 0.5100 22,467 +0.09(+21.14%)
Nov 27, 2020 0.4210 0.4210 0.4210 0.4210 100 -0.10(-19.04%)
Nov 25, 2020 0.5600 0.5600 0.4800 0.5200 10,600 -0.03(-5.69%)
Nov 24, 2020 0.5500 0.5550 0.5000 0.5514 42,147 +0.00(+0.25%)
Nov 23, 2020 0.4200 0.5700 0.4200 0.5500 96,325 +0.11(+23.60%)
Nov 20, 2020 0.4023 0.4450 0.3936 0.4450 52,700 +0.03(+5.95%)
Nov 19, 2020 0.4000 0.4200 0.4000 0.4200 5,210 -0.01(-2.78%)
Nov 18, 2020 0.4315 0.4450 0.2501 0.4320 83,903 +0.02(+4.85%)
Nov 17, 2020 0.2501 0.4600 0.2501 0.4120 15,838 -0.05(-10.43%)
Nov 16, 2020 0.4643 0.4700 0.3000 0.4600 12,156 -0.01(-1.46%)
Nov 13, 2020 0.4600 0.6060 0.4300 0.4668 23,800 +0.02(+3.73%)
Nov 12, 2020 0.4501 0.4740 0.4460 0.4500 51,190 +0.00(+0.00%)
Nov 11, 2020 0.4810 0.4810 0.4251 0.4500 30,730 -0.03(-6.07%)
Nov 10, 2020 0.4510 0.5200 0.4277 0.4791 52,084 +0.03(+6.23%)
Nov 09, 2020 0.4674 0.4674 0.3955 0.4510 31,855 -0.01(-3.09%)
Nov 06, 2020 0.4539 0.4706 0.4500 0.4654 6,800 -0.01(-1.52%)
Nov 05, 2020 0.4638 0.5040 0.4178 0.4726 22,567 -0.02(-4.06%)
Nov 04, 2020 0.5100 0.6600 0.4880 0.4926 8,552 -0.01(-1.76%)
Nov 03, 2020 0.5014 0.5014 0.5014 10 +0.00(+0.00%)
Nov 02, 2020 0.5014 0.5014 0.5014 0.5014 109 +0.02(+3.87%)
Oct 30, 2020 0.2500 0.5195 0.2500 0.4827 22,600 -0.02(-3.46%)
Oct 29, 2020 0.5433 0.5500 0.5000 0.5000 14,100 -0.04(-7.41%)
Oct 28, 2020 0.5620 0.5620 0.5400 0.5400 24,869 -0.07(-11.48%)
Oct 27, 2020 0.6120 0.6140 0.6021 0.6100 28,902 +0.01(+2.49%)
Oct 26, 2020 0.6300 0.6300 0.2501 0.5952 28,528 -0.04(-6.39%)
Oct 23, 2020 0.7200 0.7200 0.6100 0.6358 7,600 +0.04(+6.23%)
Oct 22, 2020 0.5985 0.5985 0.5985 22 +0.00(+0.00%)
Oct 21, 2020 0.6500 0.6769 0.5983 0.5985 4,783 -0.08(-12.00%)
Oct 20, 2020 0.6801 0.6801 0.6801 0.6801 125 -0.01(-1.05%)
Oct 19, 2020 0.7547 0.7650 0.2501 0.6873 40,334 -0.05(-7.12%)
Oct 16, 2020 0.7400 0.7400 0.7400 0.7400 200 -0.01(-1.33%)
Oct 15, 2020 0.7515 0.8199 0.7365 0.7500 5,962 -0.05(-5.86%)
Oct 14, 2020 0.7649 0.9600 0.7267 0.7967 11,095 -0.10(-11.48%)
Oct 13, 2020 0.8336 0.9600 0.7575 0.9000 48,955 -0.05(-5.26%)
Oct 12, 2020 0.8031 0.9500 0.7650 0.9500 14,064 +0.15(+18.29%)
Oct 09, 2020 0.6500 0.8031 0.6439 0.8031 36,500 +0.12(+17.17%)
Oct 08, 2020 0.7000 0.7300 0.6246 0.6854 8,930 -0.06(-8.61%)
Oct 07, 2020 0.7200 0.8700 0.7195 0.7500 31,334 +0.03(+4.57%)
Oct 06, 2020 0.7874 0.8000 0.6800 0.7172 3,847 -0.10(-12.17%)
Oct 05, 2020 0.8166 0.8166 0.8166 0.8166 247 +0.03(+3.33%)
Oct 02, 2020 0.8000 0.9900 0.7900 0.7903 7,700 -0.01(-1.21%)
Oct 01, 2020 0.7900 0.8000 0.6700 0.8000 9,704 +0.01(+1.78%)
Sep 30, 2020 0.7813 0.8800 0.7000 0.7860 30,974 +0.06(+7.67%)
Sep 29, 2020 0.7798 0.7900 0.7300 0.7300 2,123 -0.11(-13.37%)
Sep 28, 2020 0.8409 0.8427 0.8409 0.8427 250 +0.11(+15.44%)
Sep 25, 2020 0.7300 0.7300 0.7300 0.7300 1,000 -0.09(-11.29%)
Sep 24, 2020 0.8272 0.8400 0.7871 0.8229 10,726 -0.01(-0.62%)
Sep 23, 2020 0.7988 0.8447 0.7988 0.8280 5,976 +0.03(+3.22%)
Sep 22, 2020 0.7185 0.8098 0.6400 0.8022 10,257 +0.08(+11.42%)
Sep 21, 2020 0.7200 0.7413 0.7012 0.7200 3,737 -0.06(-7.99%)
Sep 18, 2020 0.8849 0.8849 0.7068 0.7825 18,300 -0.13(-13.94%)
Sep 17, 2020 0.7529 0.9093 0.7515 0.9093 11,429 -0.02(-1.63%)
Sep 16, 2020 0.9223 0.9250 0.8843 0.9244 5,697 -0.06(-5.70%)
Sep 15, 2020 1.000 1.000 0.9803 0.9803 9,062 -0.09(-8.38%)
Sep 14, 2020 1.048 1.070 1.030 1.070 4,860 +0.02(+1.89%)
Sep 11, 2020 1.093 1.100 1.050 1.050 11,300 -0.06(-5.21%)
Sep 10, 2020 1.078 1.108 0.9924 1.108 8,493 -0.06(-4.84%)
Sep 09, 2020 1.060 1.164 1.060 1.164 2,974 +0.10(+9.83%)
Sep 08, 2020 0.8919 1.075 0.7701 1.060 5,197 -0.09(-7.83%)
Sep 04, 2020 0.8400 1.311 0.8070 1.150 15,000 +0.32(+38.15%)
Sep 03, 2020 1.284 1.284 0.8324 0.8324 17,982 -0.46(-35.76%)
Sep 02, 2020 1.347 1.347 1.150 1.296 7,123 +0.12(+9.81%)
Sep 01, 2020 1.500 1.500 1.177 1.180 6,221 -0.69(-36.89%)
Jul 31, 2020 1.869 1.869 1.869 0 -0.02(-1.06%)
Jul 30, 2020 1.931 1.960 1.755 1.890 17,763 -0.01(-0.55%)
Jul 29, 2020 1.970 1.995 1.790 1.900 28,804 -0.07(-3.55%)
Jul 28, 2020 2.060 2.080 1.970 1.970 57,798 +0.00(+0.00%)
Jul 27, 2020 2.047 2.100 1.748 1.970 37,033 +0.03(+1.72%)
Jul 24, 2020 2.050 2.055 1.700 1.937 34,900 -0.09(-4.66%)
Jul 23, 2020 2.150 2.210 1.973 2.031 72,755 +1.92(+1684.89%)
Jun 25, 2020 0.1138 0.1138 0.1138 0 -0.02(-12.33%)
Jun 24, 2020 0.1151 0.1326 0.1150 0.1298 31,800 +0.01(+5.02%)
Jun 23, 2020 0.1350 0.1383 0.1202 0.1236 39,546 -0.01(-6.79%)
Jun 22, 2020 0.1220 0.1470 0.1123 0.1326 72,540 -0.01(-9.43%)
Jun 19, 2020 0.1500 0.1500 0.1399 0.1464 46,400 -0.00(-2.33%)
Jun 18, 2020 0.1225 0.1500 0.1225 0.1499 132,730 +0.01(+3.45%)
Jun 17, 2020 0.1447 0.1452 0.1275 0.1449 57,734 -0.00(-0.14%)
Jun 16, 2020 0.1434 0.1500 0.1330 0.1451 10,333 +0.01(+7.48%)
Jun 15, 2020 0.1432 0.1451 0.1350 0.1350 12,694 -0.00(-1.82%)
Jun 12, 2020 0.1050 0.1400 0.1050 0.1375 98,200 +0.01(+5.77%)
Jun 11, 2020 0.1400 0.1400 0.1100 0.1300 177,985 -0.00(-0.91%)
Jun 10, 2020 0.1589 0.1589 0.1232 0.1312 45,143 -0.03(-17.43%)
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.