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

Betterlife Pharma Inc (CSE: BETR )

0.1300 +0.0050 (+4.00%)
Official Closing Price Updated: 3:52 PM EDT, May 31, 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 (%)
Sep 30, 2020 1.040 1.050 1.000 1.050 37,120 +0.01(+0.96%)
Sep 29, 2020 1.020 1.040 1.000 1.040 12,086 +0.04(+4.00%)
Sep 28, 2020 1.060 1.120 1.000 1.000 25,901 -0.05(-4.76%)
Sep 25, 2020 1.010 1.050 0.9700 1.050 32,551 +0.04(+3.96%)
Sep 24, 2020 1.070 1.120 1.010 1.010 36,800 -0.06(-5.61%)
Sep 23, 2020 1.060 1.120 1.020 1.070 19,459 +0.02(+1.90%)
Sep 22, 2020 0.9500 1.080 0.8100 1.050 36,672 +0.05(+5.00%)
Sep 21, 2020 0.9400 1.000 0.9400 1.000 11,600 -0.04(-3.85%)
Sep 18, 2020 1.160 1.160 0.9800 1.040 41,845 -0.15(-12.61%)
Sep 17, 2020 1.070 1.290 1.000 1.190 45,880 +0.24(+25.26%)
Sep 16, 2020 1.220 1.220 0.4300 0.9500 71,233 -0.40(-29.63%)
Sep 15, 2020 1.310 1.400 1.300 1.350 13,450 -0.05(-3.57%)
Sep 14, 2020 1.370 1.420 1.370 1.400 16,342 -0.10(-6.67%)
Sep 11, 2020 1.430 1.500 1.400 1.500 18,966 +0.05(+3.45%)
Sep 10, 2020 1.410 1.450 1.310 1.450 8,465 -0.07(-4.61%)
Sep 09, 2020 1.300 1.520 1.300 1.520 20,800 +0.11(+7.80%)
Sep 08, 2020 1.020 1.410 1.020 1.410 15,900 -0.08(-5.37%)
Sep 04, 2020 1.490 1.490 1.490 0 +0.02(+1.36%)
Sep 03, 2020 1.670 1.670 1.100 1.470 41,111 -0.21(-12.50%)
Sep 02, 2020 1.750 1.760 1.520 1.680 14,836 +0.13(+8.39%)
Sep 01, 2020 1.990 2.000 1.500 1.550 21,813 -0.90(-36.73%)
Jul 31, 2020 2.450 2.450 2.450 0 -0.08(-3.16%)
Jul 30, 2020 2.580 2.580 2.310 2.530 17,538 +0.23(+10.00%)
Jul 29, 2020 2.620 2.650 2.300 2.300 17,740 -0.32(-12.21%)
Jul 28, 2020 2.740 2.750 2.620 2.620 44,019 -0.03(-1.13%)
Jul 27, 2020 2.730 2.760 2.350 2.650 34,695 +0.06(+2.32%)
Jul 24, 2020 2.700 2.700 2.400 2.590 37,098 -0.14(-5.13%)
Jul 23, 2020 2.650 2.900 2.610 2.730 66,307 -0.12(-4.21%)
Jul 22, 2020 2.600 2.890 2.490 2.850 192,467 +0.36(+14.46%)
Jul 21, 2020 2.370 2.650 2.350 2.490 230,125 +0.14(+5.96%)
Jul 20, 2020 2.050 2.550 2.050 2.350 126,971 +0.46(+24.34%)
Jul 17, 2020 2.000 2.000 1.820 1.890 20,940 -0.11(-5.50%)
Jul 16, 2020 1.900 2.000 1.900 2.000 14,125 +0.00(+0.00%)
Jul 15, 2020 2.040 2.040 1.900 2.000 5,407 +0.00(+0.00%)
Jul 14, 2020 1.920 2.050 1.920 2.000 10,709 +0.08(+4.17%)
Jul 13, 2020 2.000 2.000 1.700 1.920 15,858 +0.02(+1.05%)
Jul 10, 2020 1.900 1.910 1.900 1.900 5,100 +0.13(+7.34%)
Jul 09, 2020 2.010 2.050 1.770 1.770 13,566 -0.23(-11.50%)
Jul 08, 2020 1.990 2.040 1.750 2.000 12,200 +0.04(+2.04%)
Jul 07, 2020 1.750 1.960 1.750 1.960 12,958 +0.06(+3.16%)
Jul 06, 2020 1.650 2.040 1.650 1.900 6,065 -0.19(-9.09%)
Jul 03, 2020 2.100 2.340 2.090 2.090 1,030 -0.29(-12.18%)
Jul 02, 2020 1.880 2.380 1.880 2.380 47,174 +0.49(+25.93%)
Jun 30, 2020 1.890 1.890 1.890 0 -0.09(-4.55%)
Jun 29, 2020 1.850 1.980 1.850 1.980 4,230 +0.24(+13.79%)
Jun 26, 2020 1.550 2.190 1.550 1.740 8,280 +1.58(+1022.58%)
Jun 25, 2020 0.1700 0.1700 0.1300 0.1550 82,246 -0.02(-8.82%)
Jun 24, 2020 0.1550 0.1700 0.1500 0.1700 65,988 +0.00(+0.00%)
Jun 23, 2020 0.1800 0.1800 0.1650 0.1700 32,600 -0.01(-8.11%)
Jun 22, 2020 0.1750 0.1900 0.1600 0.1850 52,944 -0.01(-5.13%)
Jun 19, 2020 0.2000 0.2000 0.1750 0.1950 47,343 -0.01(-2.50%)
Jun 18, 2020 0.1800 0.2000 0.1800 0.2000 177,255 +0.01(+5.26%)
Jun 17, 2020 0.1850 0.1900 0.1750 0.1900 32,988 +0.00(+0.00%)
Jun 16, 2020 0.1900 0.1900 0.1700 0.1900 18,800 +0.00(+0.00%)
Jun 15, 2020 0.1800 0.1900 0.1800 0.1900 33,600 +0.01(+5.56%)
Jun 12, 2020 0.1650 0.1800 0.1650 0.1800 50,000 +0.02(+12.50%)
Jun 11, 2020 0.1650 0.1700 0.1550 0.1600 98,500 -0.02(-11.11%)
Jun 10, 2020 0.1750 0.1850 0.1600 0.1800 19,100 +0.01(+2.86%)
Jun 09, 2020 0.1750 0.1750 0.1550 0.1750 70,400 +0.00(+0.00%)
Jun 08, 2020 0.1750 0.1750 0.1450 0.1750 127,275 +0.00(+0.00%)
Jun 05, 2020 0.1750 0.1750 0.1650 0.1750 15,100 +0.00(+2.94%)
Jun 04, 2020 0.1800 0.1800 0.1650 0.1700 127,947 +0.00(+0.00%)
Jun 03, 2020 0.1800 0.1800 0.1700 0.1700 145,220 -0.04(-19.05%)
Jun 02, 2020 0.1950 0.2100 0.1750 0.2100 16,000 +0.01(+7.69%)
Jun 01, 2020 0.1950 0.1950 0.1800 0.1950 92,800 -0.01(-2.50%)
May 29, 2020 0.2000 0.2000 0.2000 0.2000 1,385 +0.00(+0.00%)
May 28, 2020 0.2000 0.2100 0.1900 0.2000 137,770 +0.00(+0.00%)
May 27, 2020 0.2150 0.2150 0.1950 0.2000 60,657 -0.01(-6.98%)
May 26, 2020 0.2250 0.2250 0.1800 0.2150 256,220 +0.01(+2.38%)
May 25, 2020 0.2300 0.2300 0.2100 0.2100 63,182 +0.00(+0.00%)
May 22, 2020 0.1600 0.2100 0.1450 0.2100 418,950 +0.04(+20.00%)
May 21, 2020 0.1750 0.1950 0.1600 0.1750 206,300 -0.03(-12.50%)
May 20, 2020 0.1900 0.2150 0.1900 0.2000 109,400 +0.01(+5.26%)
May 19, 2020 0.2250 0.2300 0.1750 0.1900 684,381 -0.04(-15.56%)
May 15, 2020 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
May 14, 2020 0.2500 0.2500 0.2250 0.2250 463,750 -0.04(-13.46%)
May 13, 2020 0.2300 0.2600 0.2150 0.2600 333,350 +0.03(+13.04%)
May 12, 2020 0.2450 0.2750 0.2300 0.2300 345,945 -0.02(-9.80%)
May 11, 2020 0.2500 0.3000 0.2450 0.2550 1,235,758 +0.02(+6.25%)
May 08, 2020 0.2450 0.2500 0.1900 0.2400 891,745 +0.03(+14.29%)
May 07, 2020 0.2100 0.2300 0.2100 0.2100 716,095 +0.03(+16.67%)
May 06, 2020 0.1650 0.2050 0.1650 0.1800 77,800 +0.01(+9.09%)
May 05, 2020 0.1500 0.1650 0.1400 0.1650 305,945 +0.02(+10.00%)
May 04, 2020 0.1500 0.1650 0.1400 0.1500 333,732 +0.00(+0.00%)
May 01, 2020 0.1450 0.1500 0.1400 0.1500 124,850 +0.02(+15.38%)
Apr 30, 2020 0.1250 0.1450 0.1250 0.1300 34,000 -0.01(-10.34%)
Apr 29, 2020 0.1450 0.1450 0.1450 0.1450 13,000 +0.01(+11.54%)
Apr 28, 2020 0.1350 0.1350 0.1300 0.1300 8,000 -0.01(-7.14%)
Apr 27, 2020 0.1450 0.1450 0.1400 0.1400 181,500 -0.00(-3.45%)
Apr 24, 2020 0.1450 0.1450 0.1250 0.1450 176,107 +0.00(+0.00%)
Apr 23, 2020 0.1450 0.1450 0.1400 0.1450 307,481 +0.00(+3.57%)
Apr 22, 2020 0.1350 0.1400 0.1200 0.1400 344,581 +0.01(+7.69%)
Apr 21, 2020 0.1200 0.1300 0.1150 0.1300 115,300 +0.01(+8.33%)
Apr 20, 2020 0.1050 0.1200 0.1050 0.1200 189,500 +0.02(+20.00%)
Apr 17, 2020 0.0950 0.1000 0.0900 0.1000 19,250 +0.00(+0.00%)
Apr 16, 2020 0.0900 0.1150 0.0900 0.1000 420,200 +0.00(+0.00%)
Apr 15, 2020 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Apr 14, 2020 0.1000 0.1000 0.1000 0.1000 500,450 +0.01(+5.26%)
Apr 13, 2020 0.0800 0.1100 0.0800 0.0950 277,066 +0.02(+35.71%)
Apr 09, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Apr 08, 2020 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+6.67%)
Apr 07, 2020 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Apr 06, 2020 0.0750 0.0750 0.0750 0.0750 8,895 +0.00(+0.00%)
Apr 03, 2020 0.0650 0.0750 0.0650 0.0750 50,000 +0.00(+0.00%)
Apr 02, 2020 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Apr 01, 2020 0.0600 0.0750 0.0600 0.0750 127,000 +0.00(+0.00%)
Mar 31, 2020 0.0750 0.0750 0.0750 0.0750 35,289 +0.01(+25.00%)
Mar 30, 2020 0.0700 0.0700 0.0600 0.0600 70,294 -0.01(-14.29%)
Mar 27, 2020 0.0700 0.0700 0.0700 0.0700 65,514 -0.01(-12.50%)
Mar 26, 2020 0.0800 0.0800 0.0650 0.0800 52,750 +0.00(+0.00%)
Mar 25, 2020 0.0700 0.0800 0.0700 0.0800 116,643 +0.02(+33.33%)
Mar 24, 2020 0.0550 0.0600 0.0400 0.0600 128,000 +0.00(+0.00%)
Mar 23, 2020 0.0600 0.0600 0.0600 0.0600 91,000 -0.01(-7.69%)
Mar 20, 2020 0.0700 0.0700 0.0650 0.0650 28,000 +0.01(+30.00%)
Mar 19, 2020 0.0500 0.0500 0.0400 0.0500 192,999 -0.01(-16.67%)
Mar 18, 2020 0.0600 0.0800 0.0600 0.0600 32,000 +0.00(+0.00%)
Mar 17, 2020 0.0650 0.0650 0.0600 0.0600 35,778 -0.01(-7.69%)
Mar 16, 2020 0.0800 0.0850 0.0650 0.0650 35,811 -0.01(-7.14%)
Mar 13, 2020 0.0700 0.0700 0.0700 844 +0.00(+0.00%)
Mar 12, 2020 0.1000 0.1000 0.0700 0.0700 3,740 -0.03(-30.00%)
Mar 11, 2020 0.1000 0.1000 0.0750 0.1000 64,120 +0.01(+5.26%)
Mar 10, 2020 0.0800 0.1000 0.0800 0.0950 5,000 +0.01(+18.75%)
Mar 09, 2020 0.0800 0.0800 0.0800 0.0800 2,000 -0.02(-20.00%)
Mar 06, 2020 0.0950 0.1050 0.0950 0.1000 47,740 +0.01(+11.11%)
Mar 05, 2020 0.0900 0.0900 0.0900 0.0900 361 +0.00(+0.00%)
Mar 04, 2020 0.0750 0.0900 0.0750 0.0900 465,500 +0.00(+5.88%)
Mar 03, 2020 0.0850 0.0950 0.0850 0.0850 64,000 -0.01(-15.00%)
Mar 02, 2020 0.1000 0.1000 0.0950 0.1000 47,450 +0.03(+42.86%)
Feb 28, 2020 0.0750 0.0900 0.0500 0.0700 147,500 -0.01(-17.65%)
Feb 27, 2020 0.1000 0.1000 0.0850 0.0850 141,838 -0.00(-5.56%)
Feb 26, 2020 0.1050 0.1050 0.0900 0.0900 78,000 -0.01(-10.00%)
Feb 25, 2020 0.1000 0.1100 0.1000 0.1000 83,800 +0.02(+25.00%)
Feb 24, 2020 0.1000 0.1100 0.0800 0.0800 183,540 -0.02(-20.00%)
Feb 21, 2020 0.1000 0.1200 0.0950 0.1000 88,000 -0.01(-9.09%)
Feb 20, 2020 0.1000 0.1100 0.1000 0.1100 142,815 +0.01(+4.76%)
Feb 19, 2020 0.1000 0.1050 0.0950 0.1050 479,590 -0.03(-22.22%)
Feb 18, 2020 0.1350 0.1350 0.1350 0.1350 8,500 -0.01(-3.57%)
Feb 14, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Feb 13, 2020 0.1050 0.1350 0.1050 0.1350 104,593 +0.03(+28.57%)
Feb 12, 2020 0.1300 0.1350 0.1050 0.1050 159,850 -0.03(-19.23%)
Feb 11, 2020 0.1400 0.1400 0.1300 0.1300 46,132 +0.00(+0.00%)
Feb 10, 2020 0.1200 0.1300 0.1200 0.1300 1,600 +0.01(+4.00%)
Feb 07, 2020 0.1200 0.1250 0.1200 0.1250 67,500 -0.01(-7.41%)
Feb 06, 2020 0.1350 0.1350 0.1200 0.1350 19,200 +0.03(+22.73%)
Feb 05, 2020 0.1350 0.1450 0.1100 0.1100 92,500 -0.01(-12.00%)
Feb 04, 2020 0.1400 0.1400 0.1250 0.1250 77,897 -0.02(-10.71%)
Feb 03, 2020 0.1400 0.1400 0.1400 0.1400 143,286 +0.01(+3.70%)
Jan 31, 2020 0.1350 0.1350 0.1050 0.1350 7,666 +0.00(+0.00%)
Jan 30, 2020 0.1350 0.1350 0.1350 0.1350 28,500 +0.00(+0.00%)
Jan 29, 2020 0.1200 0.1350 0.1200 0.1350 74,500 +0.04(+35.00%)
Jan 28, 2020 0.1100 0.1100 0.1000 0.1000 12,000 -0.02(-16.67%)
Jan 24, 2020 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Jan 23, 2020 0.0900 0.1000 0.0700 0.1000 747,731 +0.01(+11.11%)
Jan 22, 2020 0.1100 0.1100 0.0750 0.0900 632,228 -0.02(-18.18%)
Jan 21, 2020 0.1200 0.1200 0.1000 0.1100 162,848 -0.01(-8.33%)
Jan 20, 2020 0.1250 0.1250 0.1200 0.1200 14,948 -0.01(-7.69%)
Jan 17, 2020 0.1300 0.1300 0.1200 0.1300 142,551 +0.01(+8.33%)
Jan 16, 2020 0.1450 0.1450 0.1200 0.1200 266,061 -0.01(-7.69%)
Jan 15, 2020 0.1300 0.1350 0.1300 0.1300 44,000 +0.01(+4.00%)
Jan 14, 2020 0.1300 0.1300 0.1250 0.1250 102,500 -0.02(-13.79%)
Jan 13, 2020 0.1250 0.1450 0.1250 0.1450 177,450 +0.01(+11.54%)
Jan 10, 2020 0.1300 0.1300 0.1300 0.1300 44,022 +0.00(+0.00%)
Jan 09, 2020 0.1400 0.1450 0.1300 0.1300 54,500 +0.00(+0.00%)
Jan 08, 2020 0.1450 0.1450 0.1300 0.1300 85,312 -0.01(-7.14%)
Jan 07, 2020 0.1300 0.1450 0.1300 0.1400 55,850 +0.02(+12.00%)
Jan 06, 2020 0.1350 0.1350 0.1250 0.1250 124,504 -0.01(-7.41%)
Jan 03, 2020 0.1350 0.1350 0.1350 100 +0.00(+0.00%)
Jan 02, 2020 0.1450 0.1500 0.1350 0.1350 129,600 -0.02(-12.90%)
Dec 31, 2019 0.1550 0.1550 0.1550 0 +0.03(+24.00%)
Dec 30, 2019 0.1400 0.1400 0.1250 0.1250 47,470 -0.02(-10.71%)
Dec 27, 2019 0.1600 0.1600 0.1250 0.1400 526,129 -0.02(-12.50%)
Dec 24, 2019 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Dec 23, 2019 0.1250 0.1300 0.1150 0.1300 50,650 +0.01(+4.00%)
Dec 20, 2019 0.1350 0.1350 0.1250 0.1250 159,000 +0.00(+0.00%)
Dec 19, 2019 0.1300 0.1300 0.1200 0.1250 95,250 -0.02(-10.71%)
Dec 18, 2019 0.1500 0.1500 0.1400 0.1400 27,500 -0.01(-6.67%)
Dec 17, 2019 0.1650 0.1650 0.1200 0.1500 71,972 +0.00(+0.00%)
Dec 16, 2019 0.1600 0.1650 0.1500 0.1500 62,300 -0.01(-6.25%)
Dec 13, 2019 0.1600 0.1600 0.1600 0.1600 37,000 +0.01(+6.67%)
Dec 12, 2019 0.1500 0.1500 0.1400 0.1500 52,767 +0.00(+0.00%)
Dec 11, 2019 0.1900 0.1900 0.1500 0.1500 282,500 +0.01(+7.14%)
Dec 09, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
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.