Hot Features
프리미엄
Better Choice Company Inc (BTTR)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.11111111111 | 1.8 | 1.84 | 1.58 | 38050 | 1.71499849 | CS |
| 4 | 0.09 | 5.20231213873 | 1.73 | 2.37 | 1.58 | 42384 | 1.91250512 | CS |
| 12 | -1.22 | -40.1315789474 | 3.04 | 3.25 | 1.58 | 74277 | 2.16568757 | CS |
| 26 | -1.46 | -44.512195122 | 3.28 | 7.15 | 1.58 | 153298 | 3.83350445 | CS |
| 52 | -8.74 | -82.7651515152 | 10.56 | 19.8 | 1.58 | 422086 | 8.22368642 | CS |
| 156 | -172.86 | -98.9580948019 | 174.68 | 177.76 | 1.58 | 464416 | 14.93153978 | CS |
| 260 | -218.18 | -99.1727272727 | 220 | 220 | 1.58 | 431362 | 23.11406301 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 1.8 | 0.1 | 5.78 | 1.72 | 1.8 | 1.7 | 46746 |
| 1732231800 | 1.7017 | -0.08 | -4.40 | 1.78 | 1.84 | 1.69 | 30537 |
| 1732145400 | 1.78 | 0.15 | 9.20 | 1.71 | 1.78 | 1.6299999 | 52591 |
| 1732059000 | 1.6299999 | -0.12 | -6.86 | 1.76 | 1.775 | 1.58 | 56348 |
| 1731972600 | 1.75 | 0 | 0.00 | 1.75 | 1.8117 | 1.75 | 24286 |
| 1731713400 | 1.75 | -0.05 | -2.78 | 1.8 | 1.81 | 1.71 | 26486 |
| 1731627000 | 1.8 | -0.15 | -7.69 | 1.95 | 1.95 | 1.78 | 35630 |
| 1731540600 | 1.95 | -0.15 | -6.97 | 2.13 | 2.13 | 1.86 | 79772 |
| 1731454200 | 2.096 | -0.05 | -2.51 | 2.13 | 2.19 | 2.09 | 47823 |
| 1731367800 | 2.15 | 0.08 | 3.86 | 2.15 | 2.18 | 2 | 33965 |
| 1731108600 | 2.0701 | -0.03 | -1.42 | 2.15 | 2.2142 | 2.05 | 47791 |
| 1731022200 | 2.1 | -0.14 | -6.25 | 2.21 | 2.37 | 2.1 | 63664 |
| 1730935800 | 2.24 | 0.14 | 6.67 | 2.1335 | 2.25 | 2.0732 | 25199 |
| 1730849400 | 2.1 | -0.02 | -0.94 | 2.12 | 2.15 | 2.02 | 16897 |
| 1730763000 | 2.12 | 0.15 | 7.61 | 1.94 | 2.12 | 1.94 | 68781 |
| 1730500200 | 1.97 | 0.15 | 8.24 | 1.82 | 1.97 | 1.7864 | 64246 |
| 1730413800 | 1.82 | 0.01 | 0.55 | 1.78 | 1.94 | 1.78 | 52659 |
| 1730327400 | 1.81 | 0.11 | 6.47 | 1.72 | 1.85 | 1.71 | 31544 |
| 1730241000 | 1.7 | -0.03 | -1.73 | 1.73 | 1.78 | 1.69 | 21026 |
| 1730154600 | 1.73 | 0.05 | 2.98 | 1.72 | 1.7796 | 1.68 | 27583 |
| 1729895400 | 1.68 | -0.02 | -1.18 | 1.73 | 1.83 | 1.65 | 40845 |
| 1729809000 | 1.7 | -0.09 | -4.97 | 1.78 | 1.825 | 1.7 | 20676 |
| 1729722600 | 1.7889 | -0.17 | -8.73 | 1.97 | 1.97 | 1.76 | 52034 |
| 1729636200 | 1.96 | 0.08 | 4.26 | 1.88 | 1.99 | 1.88 | 29197 |
| 1729549800 | 1.88 | 0.02 | 1.08 | 1.89 | 1.95 | 1.8 | 69282 |
| 1729290600 | 1.86 | -0.11 | -5.58 | 1.87 | 2.0009 | 1.73 | 386730 |
| 1729204200 | 1.97 | 0.2 | 11.30 | 1.79 | 1.97 | 1.79 | 60566 |
| 1729117800 | 1.77 | -0.25 | -12.38 | 1.95 | 1.95 | 1.71 | 105667 |
| 1729031400 | 2.02 | 0.15 | 8.02 | 1.87 | 2.1 | 1.8401 | 315873 |
| 1728945000 | 1.87 | 0.15 | 8.72 | 1.74 | 1.925 | 1.73 | 93898 |
| 1728685800 | 1.72 | -0.01 | -0.58 | 1.74 | 1.7915 | 1.71 | 47229 |
| 1728599400 | 1.73 | -0.1 | -5.46 | 1.8 | 1.83 | 1.72 | 44644 |
| 1728513000 | 1.83 | 0.15 | 8.93 | 1.7 | 1.84 | 1.65 | 65154 |
| 1728426600 | 1.68 | -0.15 | -7.95 | 1.83 | 1.85 | 1.65 | 80155 |
| 1728340200 | 1.825 | -0.17 | -8.29 | 1.99 | 1.99 | 1.8 | 30940 |
| 1728081000 | 1.99 | 0.18 | 9.94 | 1.85 | 2.04 | 1.85 | 49329 |
| 1727994600 | 1.81 | 0.06 | 3.43 | 1.75 | 1.8156 | 1.675 | 13837 |
| 1727908200 | 1.75 | -0.07 | -3.85 | 1.8 | 1.8568 | 1.62 | 62343 |
| 1727821800 | 1.82 | -0.27 | -12.92 | 2.07 | 2.07 | 1.62 | 86997 |
| 1727735400 | 2.09 | -0.09 | -4.13 | 2.12 | 2.14 | 1.99 | 25965 |
| 1727476200 | 2.18 | 0.06 | 2.83 | 2.14 | 2.19 | 1.98 | 33419 |
| 1727389800 | 2.12 | 0.15 | 7.61 | 1.98 | 2.1965 | 1.98 | 50898 |
| 1727303400 | 1.97 | -0.11 | -5.29 | 2.07 | 2.0801 | 1.87 | 61266 |
| 1727217000 | 2.08 | -0.12 | -5.45 | 2.19 | 2.2099 | 2.04 | 27402 |
| 1727130600 | 2.2 | -0.01 | -0.45 | 2.21 | 2.2799999 | 2.09 | 29364 |
| 1726871400 | 2.21 | -0.19 | -7.92 | 2.4 | 2.4 | 2.1301 | 37937 |
| 1726785000 | 2.4 | -0.09 | -3.61 | 2.56 | 2.61 | 2.3301 | 37497 |
| 1726698600 | 2.49 | -0.14 | -5.32 | 2.61 | 2.72 | 2.4551 | 35811 |
| 1726612200 | 2.63 | -0.12 | -4.36 | 3 | 3 | 2.4 | 289787 |
| 1726525800 | 2.75 | -0.22 | -7.41 | 3.15 | 3.15 | 2.6349999 | 171361 |
| 1726266600 | 2.97 | -0.07 | -2.30 | 3.12 | 3.12 | 2.7812 | 33061 |
| 1726180200 | 3.04 | 0.09 | 3.05 | 2.86 | 3.1 | 2.81 | 57765 |
| 1726093800 | 2.95 | 0.13 | 4.61 | 2.77 | 3.1 | 2.71 | 101780 |
| 1726007400 | 2.82 | 0.49 | 21.03 | 2.35 | 2.86 | 2.34 | 86649 |
| 1725921000 | 2.33 | -0.14 | -5.67 | 2.36 | 2.57 | 2.3138 | 35770 |
| 1725661800 | 2.47 | -0.03 | -1.20 | 2.5 | 2.55 | 2.07 | 39883 |
| 1725575400 | 2.5 | 0.4 | 19.05 | 2.14 | 2.6549 | 2.0205 | 155694 |
| 1725489000 | 2.1 | -0.44 | -17.32 | 2.5 | 2.59 | 1.92 | 134775 |
| 1725402600 | 2.54 | -0.68 | -21.12 | 3.25 | 3.25 | 2.25 | 466863 |
| 1725057000 | 3.22 | 0.13 | 4.21 | 3.04 | 3.22 | 3.04 | 7143 |
| 1724970600 | 3.09 | 0.07 | 2.32 | 3.0299999 | 3.25 | 2.99 | 27901 |
| 1724884200 | 3.02 | -0.07 | -2.33 | 3.07 | 3.09 | 2.99 | 13254 |
| 1724797800 | 3.092 | -0.05 | -1.53 | 3.13 | 3.19 | 2.99 | 5519 |
| 1724711400 | 3.14 | -0.07 | -2.18 | 3.23 | 3.3 | 3.12 | 9577 |
