Skip to main content

Betterlife Pharma Inc (CSE: BETR )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 11:24 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.7400 0.7400 0.6700 0.6700 57,800 +0.04(+6.35%)
Apr 29, 2021 0.8300 0.8300 0.6300 0.6300 93,648 -0.10(-13.70%)
Apr 28, 2021 0.6300 0.7900 0.6300 0.7300 71,957 +0.10(+15.87%)
Apr 27, 2021 0.7400 0.7400 0.6000 0.6300 185,976 -0.04(-5.97%)
Apr 26, 2021 0.7000 0.7100 0.6000 0.6700 201,385 +0.00(+0.00%)
Apr 23, 2021 0.6600 0.7600 0.6500 0.6700 78,700 +0.02(+3.08%)
Apr 22, 2021 0.7500 0.7500 0.6500 0.6500 141,924 -0.10(-13.33%)
Apr 21, 2021 0.7300 0.7700 0.6700 0.7500 73,279 +0.05(+7.14%)
Apr 20, 2021 0.8000 0.8000 0.6600 0.7000 106,716 -0.09(-11.39%)
Apr 19, 2021 0.8200 0.8500 0.7900 0.7900 48,464 -0.01(-1.25%)
Apr 16, 2021 0.8200 0.8800 0.8000 0.8000 48,300 -0.03(-3.61%)
Apr 15, 2021 0.8000 0.8800 0.8000 0.8300 20,969 +0.03(+3.75%)
Apr 14, 2021 0.9100 0.9600 0.7800 0.8000 54,738 -0.10(-11.11%)
Apr 13, 2021 0.9300 0.9700 0.9000 0.9000 95,582 -0.04(-4.26%)
Apr 12, 2021 0.9000 1.070 0.9000 0.9400 31,395 -0.05(-5.05%)
Apr 09, 2021 1.110 1.110 0.9800 0.9900 49,600 -0.05(-4.81%)
Apr 08, 2021 1.040 1.050 0.9900 1.040 131,988 +0.01(+0.97%)
Apr 07, 2021 1.200 1.200 1.000 1.030 113,700 -0.12(-10.43%)
Apr 06, 2021 1.200 1.230 1.140 1.150 84,320 -0.10(-8.00%)
Apr 05, 2021 1.200 1.300 1.120 1.250 121,983 +0.00(+0.00%)
Apr 01, 2021 1.250 1.250 1.250 0 +0.20(+19.05%)
Mar 31, 2021 1.150 1.170 1.000 1.050 115,516 -0.11(-9.48%)
Mar 30, 2021 1.220 1.240 1.160 1.160 21,640 -0.05(-4.13%)
Mar 29, 2021 1.300 1.320 1.190 1.210 56,208 -0.09(-6.92%)
Mar 26, 2021 1.270 1.300 1.210 1.300 17,200 +0.07(+5.69%)
Mar 25, 2021 1.300 1.330 1.200 1.230 48,269 -0.06(-4.65%)
Mar 24, 2021 1.310 1.370 1.280 1.290 37,360 +0.00(+0.00%)
Mar 23, 2021 1.350 1.400 1.280 1.290 25,305 -0.04(-3.01%)
Mar 22, 2021 1.380 1.410 1.280 1.330 35,385 -0.05(-3.62%)
Mar 19, 2021 1.410 1.480 1.360 1.380 16,300 +0.01(+0.73%)
Mar 18, 2021 1.360 1.520 1.350 1.370 45,525 -0.08(-5.52%)
Mar 17, 2021 1.360 1.480 1.310 1.450 87,299 +0.00(+0.00%)
Mar 16, 2021 1.500 1.510 1.300 1.450 72,885 -0.03(-2.03%)
Mar 15, 2021 1.400 1.500 1.330 1.480 58,229 +0.08(+5.71%)
Mar 12, 2021 1.400 1.400 1.400 1.400 1,500 +0.00(+0.00%)
Mar 11, 2021 1.150 1.400 1.150 1.400 38,640 +0.10(+7.69%)
Mar 10, 2021 1.340 1.390 1.300 1.300 38,362 -0.05(-3.70%)
Mar 09, 2021 1.460 1.500 1.270 1.350 49,897 -0.12(-8.16%)
Mar 08, 2021 1.500 1.500 1.440 1.470 13,740 +0.06(+4.26%)
Mar 05, 2021 1.210 1.470 1.150 1.410 34,000 +0.29(+25.89%)
Mar 04, 2021 1.420 1.420 1.120 1.120 52,844 -0.28(-20.00%)
Mar 03, 2021 1.400 1.500 1.400 1.400 9,629 -0.03(-2.10%)
Mar 02, 2021 1.480 1.520 1.430 1.430 400 +0.02(+1.42%)
Mar 01, 2021 1.490 1.520 1.380 1.410 21,645 -0.01(-0.70%)
Feb 26, 2021 1.410 1.500 1.380 1.420 21,200 +0.04(+2.90%)
Feb 25, 2021 1.490 1.490 1.310 1.380 31,206 -0.04(-2.82%)
Feb 24, 2021 1.570 1.570 1.420 1.420 17,505 -0.13(-8.39%)
Feb 23, 2021 1.500 1.550 1.250 1.550 39,345 +0.04(+2.65%)
Feb 22, 2021 1.730 1.740 1.500 1.510 56,498 -0.13(-7.93%)
Feb 19, 2021 1.660 1.710 1.620 1.640 75,100 -0.04(-2.38%)
Feb 18, 2021 1.730 1.840 1.650 1.680 79,613 -0.02(-1.18%)
Feb 17, 2021 1.850 1.880 1.680 1.700 208,911 -0.09(-5.03%)
Feb 16, 2021 1.440 1.790 1.330 1.790 434,084 +0.41(+29.71%)
Feb 12, 2021 1.380 1.380 1.380 0 -0.09(-6.12%)
Feb 11, 2021 1.410 1.470 1.350 1.470 70,591 +0.06(+4.26%)
Feb 10, 2021 1.430 1.460 1.380 1.410 114,764 +0.01(+0.71%)
Feb 09, 2021 1.350 1.440 1.350 1.400 31,013 +0.00(+0.00%)
Feb 08, 2021 1.400 1.470 1.400 1.400 38,800 -0.02(-1.41%)
Feb 05, 2021 1.500 1.500 1.420 1.420 20,900 -0.08(-5.33%)
Feb 04, 2021 1.490 1.500 1.350 1.500 39,238 +0.10(+7.14%)
Feb 03, 2021 1.450 1.500 1.390 1.400 80,721 -0.04(-2.78%)
Feb 02, 2021 1.500 1.530 1.400 1.440 20,872 -0.06(-4.00%)
Feb 01, 2021 1.390 1.570 1.390 1.500 68,215 +0.14(+10.29%)
Jan 29, 2021 1.460 1.460 1.200 1.360 84,000 -0.07(-4.90%)
Jan 28, 2021 1.510 1.590 1.430 1.430 49,344 -0.08(-5.30%)
Jan 27, 2021 1.520 1.540 1.450 1.510 37,069 -0.02(-1.31%)
Jan 26, 2021 1.600 1.680 1.500 1.530 89,932 -0.09(-5.56%)
Jan 25, 2021 1.560 1.720 1.520 1.620 72,675 -0.06(-3.57%)
Jan 22, 2021 1.690 1.730 1.620 1.680 43,500 -0.01(-0.59%)
Jan 21, 2021 1.840 1.850 1.640 1.690 47,777 -0.06(-3.43%)
Jan 20, 2021 1.870 1.930 1.750 1.750 114,468 -0.07(-3.85%)
Jan 19, 2021 1.890 1.890 1.780 1.820 143,773 +0.07(+4.00%)
Jan 18, 2021 1.600 1.800 1.600 1.750 128,991 +0.20(+12.90%)
Jan 15, 2021 1.590 1.650 1.550 1.550 64,500 -0.05(-3.13%)
Jan 14, 2021 1.700 1.730 1.590 1.600 64,308 -0.10(-5.88%)
Jan 13, 2021 1.750 1.750 1.690 1.700 38,612 +0.00(+0.00%)
Jan 12, 2021 1.830 2.000 1.650 1.700 155,676 +0.03(+1.80%)
Jan 11, 2021 1.610 1.670 1.500 1.670 137,913 +0.00(+0.00%)
Jan 08, 2021 1.910 1.970 1.650 1.670 48,200 -0.23(-12.11%)
Jan 07, 2021 1.810 1.980 1.810 1.900 59,597 +0.05(+2.70%)
Jan 06, 2021 1.810 1.950 1.800 1.850 72,436 +0.06(+3.35%)
Jan 05, 2021 2.160 2.160 1.730 1.790 279,521 -0.39(-17.89%)
Jan 04, 2021 2.200 2.270 2.050 2.180 193,254 +0.17(+8.46%)
Dec 31, 2020 2.010 2.010 2.010 0 -0.24(-10.67%)
Dec 30, 2020 2.040 2.250 2.030 2.250 118,286 +0.25(+12.50%)
Dec 29, 2020 1.760 2.220 1.760 2.000 223,054 +0.36(+21.95%)
Dec 24, 2020 1.640 1.640 1.640 0 -0.03(-1.80%)
Dec 23, 2020 1.580 1.800 1.580 1.670 116,318 +0.10(+6.37%)
Dec 22, 2020 1.710 1.720 1.530 1.570 167,176 -0.06(-3.68%)
Dec 21, 2020 1.280 1.660 1.280 1.630 753,129 +0.38(+30.40%)
Dec 18, 2020 1.050 1.250 1.050 1.250 194,000 +0.20(+19.05%)
Dec 17, 2020 1.090 1.100 0.9600 1.050 152,592 -0.02(-1.87%)
Dec 16, 2020 1.220 1.260 1.060 1.070 233,685 -0.18(-14.40%)
Dec 15, 2020 1.350 1.520 1.190 1.250 536,891 +0.16(+14.68%)
Dec 14, 2020 0.8900 1.090 0.8900 1.090 403,487 +0.18(+19.78%)
Dec 11, 2020 0.8500 0.9200 0.8500 0.9100 126,700 +0.09(+10.98%)
Dec 10, 2020 0.7700 0.8400 0.7700 0.8200 24,875 +0.05(+6.49%)
Dec 09, 2020 0.8700 0.8900 0.7600 0.7700 118,795 -0.13(-14.44%)
Dec 08, 2020 1.010 1.030 0.8000 0.9000 229,807 -0.09(-9.09%)
Dec 07, 2020 1.100 1.120 0.9500 0.9900 220,692 +0.07(+7.61%)
Dec 04, 2020 0.8300 0.9300 0.8300 0.9200 64,800 +0.12(+15.00%)
Dec 03, 2020 0.7700 0.8300 0.7700 0.8000 40,960 +0.01(+1.27%)
Dec 02, 2020 0.7700 0.7900 0.7500 0.7900 249,350 +0.02(+2.60%)
Dec 01, 2020 0.8000 0.8000 0.7700 0.7700 99,000 -0.04(-4.94%)
Nov 30, 2020 0.6900 0.8200 0.6600 0.8100 96,405 +0.12(+17.39%)
Nov 27, 2020 0.7300 0.7300 0.6800 0.6900 38,200 -0.06(-8.00%)
Nov 26, 2020 0.6000 0.7900 0.6000 0.7500 298,476 +0.16(+27.12%)
Nov 25, 2020 0.6600 0.6600 0.5900 0.5900 34,200 -0.07(-10.61%)
Nov 24, 2020 0.7000 0.7000 0.6500 0.6600 17,920 -0.06(-8.33%)
Nov 23, 2020 0.5400 0.7400 0.5400 0.7200 100,391 +0.15(+26.32%)
Nov 20, 2020 0.5300 0.5700 0.5100 0.5700 89,959 +0.03(+5.56%)
Nov 19, 2020 0.5300 0.5400 0.5200 0.5400 15,300 -0.02(-3.57%)
Nov 18, 2020 0.5400 0.5800 0.5000 0.5600 100,835 +0.02(+3.70%)
Nov 17, 2020 0.5700 0.5800 0.5400 0.5400 35,055 -0.05(-8.47%)
Nov 16, 2020 0.6000 0.6000 0.5800 0.5900 11,171 -0.01(-1.67%)
Nov 13, 2020 0.5700 0.6100 0.5700 0.6000 42,424 +0.03(+5.26%)
Nov 12, 2020 0.5900 0.6000 0.5700 0.5700 37,950 -0.01(-1.72%)
Nov 11, 2020 0.6300 0.6300 0.5500 0.5800 39,756 -0.04(-6.45%)
Nov 10, 2020 0.5500 0.6900 0.5500 0.6200 61,116 +0.04(+6.90%)
Nov 09, 2020 0.6000 0.6000 0.5200 0.5800 30,588 -0.01(-1.69%)
Nov 06, 2020 0.6100 0.6400 0.5900 0.5900 12,500 +0.00(+0.00%)
Nov 05, 2020 0.6400 0.6400 0.5500 0.5900 70,360 -0.05(-7.81%)
Nov 04, 2020 0.7200 0.7200 0.6400 0.6400 7,918 -0.08(-11.11%)
Nov 03, 2020 0.6900 0.7200 0.6900 0.7200 11,986 +0.04(+5.88%)
Nov 02, 2020 0.6900 0.6900 0.6800 0.6800 6,340 +0.05(+7.94%)
Oct 30, 2020 0.6800 0.6900 0.6200 0.6300 17,850 -0.04(-5.97%)
Oct 29, 2020 0.7200 0.7200 0.6700 0.6700 14,100 -0.05(-6.94%)
Oct 28, 2020 0.7500 0.7500 0.6800 0.7200 36,200 -0.07(-8.86%)
Oct 27, 2020 0.7700 0.8000 0.7200 0.7900 36,050 +0.02(+2.60%)
Oct 26, 2020 0.8300 0.8300 0.7300 0.7700 47,216 -0.05(-6.10%)
Oct 23, 2020 0.8100 0.8300 0.7900 0.8200 16,899 +0.00(+0.00%)
Oct 22, 2020 0.7900 0.8200 0.7800 0.8200 17,850 +0.04(+5.13%)
Oct 21, 2020 0.9000 0.9000 0.7500 0.7800 124,314 -0.13(-14.29%)
Oct 20, 2020 0.9000 0.9200 0.9000 0.9100 44,200 +0.01(+1.11%)
Oct 19, 2020 1.000 1.000 0.8900 0.9000 46,345 -0.11(-10.89%)
Oct 16, 2020 1.020 1.050 1.000 1.010 29,800 -0.04(-3.81%)
Oct 15, 2020 1.050 1.050 1.000 1.050 33,200 +0.03(+2.94%)
Oct 14, 2020 1.000 1.050 0.9500 1.020 44,248 +0.02(+2.00%)
Oct 13, 2020 1.050 1.080 0.9500 1.000 129,945 -0.10(-9.09%)
Oct 09, 2020 1.100 1.100 1.100 0 +0.25(+29.41%)
Oct 08, 2020 0.9400 0.9600 0.8000 0.8500 20,137 -0.11(-11.46%)
Oct 07, 2020 0.9400 0.9900 0.9300 0.9600 35,044 -0.04(-4.00%)
Oct 06, 2020 1.070 1.070 1.000 1.000 13,155 -0.06(-5.66%)
Oct 05, 2020 1.040 1.080 1.040 1.060 5,400 +0.00(+0.00%)
Oct 02, 2020 1.060 1.090 1.060 1.060 157,250 +0.00(+0.00%)
Oct 01, 2020 1.050 1.070 0.9500 1.060 80,830 +0.01(+0.95%)
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%)
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.