Hot Features
프리미엄
Better Choice Company Inc (BTTR)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -18.75 | 3.04 | 3.25 | 1.92 | 193723 | 2.4615802 | CS |
| 4 | -0.46 | -15.6996587031 | 2.93 | 3.3 | 1.92 | 65078 | 2.62962708 | CS |
| 12 | -0.78 | -24 | 3.25 | 6.8 | 1.92 | 136248 | 3.97869492 | CS |
| 26 | -4.35 | -63.7829912023 | 6.82 | 10.66 | 1.92 | 323442 | 5.60354095 | CS |
| 52 | -4.57 | -64.9147727273 | 7.04 | 25.52 | 1.92 | 1165915 | 8.67406092 | CS |
| 156 | -162.97 | -98.5070116054 | 165.44 | 189.2 | 1.92 | 471253 | 18.79763845 | CS |
| 260 | -217.53 | -98.8772727273 | 220 | 220 | 1.92 | 455936 | 23.32708742 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725661800 | 2.47 | -0.03 | -1.20 | 2.5 | 2.55 | 2.07 | 40526 |
| 1725575400 | 2.5 | 0.4 | 19.05 | 2.14 | 2.6549 | 2.0205 | 158074 |
| 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 | 474898 |
| 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 |
| 1724452200 | 3.21 | 0.04 | 1.26 | 3.17 | 3.29 | 3.0501 | 16577 |
| 1724365800 | 3.17 | 0.2 | 6.73 | 2.96 | 3.17 | 2.96 | 27666 |
| 1724279400 | 2.97 | 0.16 | 5.69 | 2.84 | 2.97 | 2.84 | 30820 |
| 1724193000 | 2.81 | -0.06 | -2.09 | 2.87 | 2.87 | 2.75 | 8857 |
| 1724106600 | 2.87 | 0.19 | 7.09 | 2.6 | 2.88 | 2.5 | 138563 |
| 1723847400 | 2.68 | -0.08 | -2.90 | 2.7599999 | 2.7679999 | 2.6003 | 46287 |
| 1723761000 | 2.7599999 | 0.02 | 0.73 | 2.88 | 2.88 | 2.71 | 22709 |
| 1723674600 | 2.74 | -0.18 | -6.16 | 2.9 | 2.92 | 2.7 | 22650 |
| 1723588200 | 2.92 | -0.03 | -1.02 | 2.84 | 3.05 | 2.84 | 68380 |
| 1723501800 | 2.95 | 0.02 | 0.61 | 2.9 | 2.9501 | 2.87 | 13471 |
| 1723242600 | 2.932 | 0.05 | 1.81 | 2.93 | 3.0099999 | 2.8287 | 9360 |
| 1723156200 | 2.88 | -0.09 | -3.03 | 3.0099999 | 3.025 | 2.805 | 31337 |
| 1723069800 | 2.97 | -0.04 | -1.33 | 3.0099999 | 3.06 | 2.8895 | 60878 |
| 1722983400 | 3.0099999 | 0.16 | 5.61 | 3.08 | 3.1 | 2.87 | 47385 |
| 1722897000 | 2.85 | -0.42 | -12.84 | 3.05 | 3.1 | 2.7 | 94718 |
| 1722637800 | 3.27 | -0.07 | -2.10 | 3.35 | 3.7295 | 2.99 | 241204 |
| 1722551400 | 3.34 | 0.14 | 4.37 | 3.11 | 3.65 | 3.11 | 111753 |
| 1722465000 | 3.2 | 0.15 | 4.92 | 2.99 | 3.24 | 2.99 | 117095 |
| 1722378600 | 3.05 | -0.29 | -8.68 | 2.98 | 3.1 | 2.71 | 256898 |
| 1722292200 | 3.34 | 0 | 0.00 | 3.41 | 3.66 | 3.34 | 42666 |
| 1722033000 | 3.34 | 0.03 | 0.91 | 3.4 | 3.43 | 3.32 | 6640 |
| 1721946600 | 3.31 | 0.01 | 0.30 | 3.3 | 3.59 | 3.255 | 51110 |
| 1721860200 | 3.3 | -0.32 | -8.84 | 3.47 | 3.6197 | 3.25 | 52674 |
| 1721773800 | 3.62 | 0.02 | 0.56 | 3.66 | 3.78 | 3.62 | 2359 |
| 1721687400 | 3.6 | -0.04 | -1.10 | 3.72 | 3.9267 | 3.57 | 17053 |
| 1721428200 | 3.64 | -0.12 | -3.19 | 3.66 | 3.85 | 3.64 | 4639 |
| 1721341800 | 3.76 | -0.27 | -6.58 | 3.98 | 4.24 | 3.63 | 59882 |
| 1721255400 | 4.025 | 0.01 | 0.12 | 3.9 | 4.2501 | 3.9 | 38240 |
| 1721169000 | 4.0199999 | 0.49 | 13.88 | 3.47 | 4.208 | 3.47 | 98441 |
| 1721082600 | 3.53 | -0.04 | -1.11 | 3.65 | 3.695 | 3.47 | 19291 |
| 1720823400 | 3.5696 | 0.06 | 1.70 | 3.71 | 3.71 | 3.47 | 11071 |
| 1720737000 | 3.51 | 0.16 | 4.78 | 3.35 | 3.67 | 3.3212 | 28233 |
| 1720650600 | 3.35 | 0.15 | 4.69 | 3.29 | 3.3889 | 3.23 | 11043 |
| 1720564200 | 3.2 | -0.44 | -12.09 | 3.59 | 3.59 | 3.2 | 34794 |
| 1720477800 | 3.64 | -0.08 | -2.15 | 3.7 | 3.7 | 3.55 | 20606 |
| 1720218600 | 3.72 | -0.02 | -0.53 | 3.75 | 3.84 | 3.66 | 11247 |
| 1720040640 | 3.74 | 0.18 | 5.06 | 3.57 | 3.91 | 3.57 | 6825 |
| 1719959400 | 3.56 | -0.15 | -4.04 | 3.58 | 3.87 | 3.43 | 20930 |
| 1719873000 | 3.71 | -0.47 | -11.24 | 3.94 | 3.94 | 3.42 | 58099 |
| 1719613800 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1719527400 | 4.18 | 0.01 | 0.24 | 4.21 | 4.37 | 3.93 | 45748 |
| 1719441000 | 4.17 | 0.04 | 0.97 | 4.08 | 4.48 | 3.96 | 54119 |
| 1719354600 | 4.13 | 0.34 | 8.97 | 3.93 | 4.3799 | 3.7 | 126050 |
| 1719268200 | 3.79 | -0.34 | -8.23 | 3.82 | 4.0449 | 3.6606 | 89484 |
| 1719009000 | 4.13 | -0.72 | -14.85 | 4 | 4.55 | 3.85 | 333812 |
| 1718922600 | 4.85 | 1.09 | 28.99 | 3.95 | 6.8 | 3.71 | 3379584 |
| 1718749800 | 3.76 | 0.08 | 2.17 | 3.53 | 3.9 | 3.53 | 76278 |
| 1718663400 | 3.68 | 0.17 | 4.84 | 3.51 | 4.2238 | 3.4 | 265916 |
| 1718404200 | 3.51 | 0.24 | 7.34 | 3.25 | 4.388 | 3.25 | 465286 |
| 1718317800 | 3.27 | -0.13 | -3.82 | 3.3 | 3.35 | 3.2599999 | 6689 |
| 1718231400 | 3.4 | 0.08 | 2.41 | 3.39 | 3.67 | 3.32 | 5544 |
| 1718145000 | 3.32 | -0.08 | -2.35 | 3.33 | 3.39 | 3.32 | 5192 |
| 1718058600 | 3.4 | 0.01 | 0.38 | 3.4 | 3.53 | 3.3321 | 7390 |
