Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lottery.com, Inc. - Warrant (NQ: LTRYW )

0.0138 UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EDT, May 30, 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 29, 2022 0.3132 0.3247 0.3000 0.3000 79,219 -0.04(-11.76%)
Apr 28, 2022 0.2979 0.3599 0.2901 0.3400 14,434 +0.01(+3.37%)
Apr 27, 2022 0.2700 0.3290 0.2500 0.3289 71,990 +0.03(+11.19%)
Apr 26, 2022 0.3596 0.3790 0.2622 0.2958 205,268 -0.06(-16.32%)
Apr 25, 2022 0.3203 0.3700 0.3203 0.3535 11,101 +0.03(+10.33%)
Apr 22, 2022 0.3989 0.3989 0.3203 0.3204 62,854 -0.00(-1.45%)
Apr 21, 2022 0.3500 0.3990 0.3251 0.3251 9,774 -0.01(-4.35%)
Apr 20, 2022 0.3500 0.3600 0.3300 0.3399 74,089 -0.02(-4.92%)
Apr 19, 2022 0.3500 0.3890 0.3233 0.3575 213,223 +0.03(+8.96%)
Apr 18, 2022 0.3600 0.3799 0.3120 0.3281 41,981 -0.03(-8.86%)
Apr 14, 2022 0.3600 0.3800 0.3500 0.3600 48,661 -0.02(-4.00%)
Apr 13, 2022 0.3798 0.3799 0.3700 0.3750 9,073 -0.01(-1.32%)
Apr 12, 2022 0.3700 0.3899 0.3611 0.3800 47,439 +0.01(+2.73%)
Apr 11, 2022 0.3600 0.3999 0.3600 0.3699 34,857 -0.03(-7.27%)
Apr 08, 2022 0.3800 0.3999 0.3630 0.3989 56,006 +0.01(+2.44%)
Apr 07, 2022 0.4700 0.4700 0.3758 0.3894 56,796 -0.05(-11.50%)
Apr 06, 2022 0.4200 0.4783 0.3800 0.4400 89,343 +0.02(+4.76%)
Apr 05, 2022 0.4249 0.4300 0.3721 0.4200 142,449 -0.01(-2.30%)
Apr 04, 2022 0.4230 0.4500 0.3870 0.4299 121,943 +0.01(+1.66%)
Apr 01, 2022 0.4570 0.4899 0.4051 0.4229 159,461 -0.07(-13.69%)
Mar 31, 2022 0.5790 0.5900 0.4302 0.4900 479,592 -0.16(-24.62%)
Mar 30, 2022 0.6100 0.6631 0.6000 0.6500 69,460 +0.02(+3.45%)
Mar 29, 2022 0.5850 0.6299 0.5701 0.6283 36,306 +0.05(+8.33%)
Mar 28, 2022 0.7300 0.7300 0.5700 0.5800 35,999 -0.08(-12.09%)
Mar 25, 2022 0.7300 0.7300 0.6400 0.6598 6,124 -0.01(-2.09%)
Mar 24, 2022 0.6601 0.6874 0.6401 0.6739 18,707 +0.02(+2.90%)
Mar 23, 2022 0.6651 0.6999 0.5500 0.6549 45,819 -0.05(-6.44%)
Mar 22, 2022 0.6302 0.7500 0.6302 0.7000 82,076 -0.01(-1.39%)
Mar 21, 2022 0.6303 0.7199 0.6303 0.7099 23,951 -0.03(-3.72%)
Mar 18, 2022 0.5814 0.7700 0.5813 0.7373 100,387 +0.15(+24.97%)
Mar 17, 2022 0.5464 0.6023 0.5464 0.5900 46,123 +0.04(+8.14%)
Mar 16, 2022 0.5150 0.5728 0.4900 0.5456 133,971 +0.03(+5.47%)
Mar 15, 2022 0.5399 0.5499 0.5000 0.5173 60,959 +0.02(+3.46%)
Mar 14, 2022 0.5700 0.5700 0.4600 0.5000 168,988 -0.08(-13.18%)
Mar 11, 2022 0.5950 0.5974 0.5550 0.5759 150,792 +0.00(+0.05%)
Mar 10, 2022 0.6799 0.6799 0.5684 0.5756 63,233 -0.07(-11.42%)
Mar 09, 2022 0.6200 0.6500 0.5899 0.6498 106,255 +0.06(+10.15%)
Mar 08, 2022 0.5800 0.6190 0.5600 0.5899 107,581 +0.00(+0.43%)
Mar 07, 2022 0.6200 0.6500 0.5700 0.5874 84,357 -0.03(-5.11%)
Mar 04, 2022 0.6400 0.6400 0.6016 0.6190 73,203 -0.02(-3.28%)
Mar 03, 2022 0.6700 0.6899 0.6137 0.6400 59,581 -0.08(-10.96%)
Mar 02, 2022 0.7200 0.7649 0.6662 0.7188 24,693 -0.03(-4.15%)
Mar 01, 2022 0.7400 0.7600 0.7200 0.7499 21,545 +0.01(+2.01%)
Feb 28, 2022 0.7414 0.7600 0.7300 0.7351 25,171 -0.02(-3.28%)
Feb 25, 2022 0.6800 0.7797 0.7000 0.7600 107,849 +0.07(+10.67%)
Feb 24, 2022 0.6014 0.6899 0.6014 0.6867 60,516 +0.01(+1.02%)
Feb 23, 2022 0.7599 0.7599 0.6301 0.6798 29,226 -0.05(-6.88%)
Feb 22, 2022 0.6314 0.7767 0.6314 0.7300 74,609 +0.09(+14.08%)
Feb 18, 2022 0.6399 0 -0.01(-1.54%)
Feb 17, 2022 0.6522 0.7300 0.6301 0.6499 56,676 -0.05(-6.49%)
Feb 16, 2022 0.6510 0.6999 0.6510 0.6950 30,769 +0.01(+0.74%)
Feb 15, 2022 0.6900 0.7398 0.6501 0.6899 26,947 +0.01(+1.49%)
Feb 14, 2022 0.7000 0.7275 0.6453 0.6798 39,379 -0.03(-4.24%)
Feb 11, 2022 0.7301 0.7301 0.6820 0.7099 29,612 -0.01(-1.40%)
Feb 10, 2022 0.7140 0.7400 0.7117 0.7200 21,049 -0.02(-2.72%)
Feb 09, 2022 0.7900 0.8000 0.7111 0.7401 62,396 -0.01(-0.67%)
Feb 08, 2022 0.7849 0.7995 0.7101 0.7451 79,955 -0.00(-0.65%)
Feb 07, 2022 0.7501 0.7699 0.7092 0.7500 181,531 +0.02(+2.74%)
Feb 04, 2022 0.7500 0.7798 0.7152 0.7300 97,628 -0.03(-4.54%)
Feb 03, 2022 0.7400 0.7647 75,602 -0.04(-4.40%)
Feb 02, 2022 0.8400 0.8698 0.7601 0.7999 36,391 -0.00(-0.02%)
Feb 01, 2022 0.8900 0.9099 0.7900 0.8001 167,735 -0.05(-5.88%)
Jan 31, 2022 0.7500 0.8501 105,679 +0.07(+9.00%)
Jan 28, 2022 0.7300 0.8201 0.7100 0.7799 57,120 +0.02(+2.62%)
Jan 27, 2022 0.8000 0.8299 0.7201 0.7600 106,714 -0.01(-1.30%)
Jan 26, 2022 0.8898 0.8898 0.7299 0.7700 61,208 -0.03(-3.74%)
Jan 25, 2022 0.6300 0.8299 0.6100 0.7999 72,373 +0.03(+3.88%)
Jan 24, 2022 0.6800 0.7888 0.5501 0.7700 400,062 +0.04(+5.49%)
Jan 21, 2022 0.7600 0.8050 0.6116 0.7299 423,356 -0.11(-13.14%)
Jan 20, 2022 0.7612 0.9200 0.7612 0.8403 206,248 -0.03(-3.40%)
Jan 19, 2022 0.8500 0.9599 0.8179 0.8699 151,865 -0.03(-3.33%)
Jan 18, 2022 0.8000 0.9200 0.7602 0.8999 204,183 +0.10(+12.49%)
Jan 14, 2022 0.8000 0 -0.12(-13.12%)
Jan 13, 2022 0.9579 0.9579 0.8800 0.9208 188,095 +0.00(+0.09%)
Jan 12, 2022 0.9822 1.040 0.8710 0.9200 440,165 -0.05(-5.14%)
Jan 11, 2022 1.030 1.040 0.9110 0.9698 317,119 -0.04(-3.98%)
Jan 10, 2022 1.140 1.140 0.9710 1.010 351,934 -0.13(-11.40%)
Jan 07, 2022 1.240 1.250 1.120 1.140 75,890 -0.04(-3.40%)
Jan 06, 2022 1.140 1.240 1.060 1.180 108,187 +0.02(+1.72%)
Jan 05, 2022 1.160 1.280 1.100 1.160 122,455 -0.04(-3.33%)
Jan 04, 2022 1.220 1.320 1.170 1.200 171,366 -0.01(-0.83%)
Jan 03, 2022 1.200 1.280 1.160 1.210 36,231 +0.02(+1.68%)
Dec 31, 2021 1.260 1.290 1.180 1.190 282,125 -0.13(-9.85%)
Dec 30, 2021 1.320 1.330 1.250 1.320 191,603 +0.03(+2.24%)
Dec 29, 2021 1.470 1.470 1.200 1.291 219,466 -0.11(-7.78%)
Dec 28, 2021 1.400 1.450 1.320 1.400 135,293 -0.09(-6.04%)
Dec 27, 2021 1.640 1.640 1.370 1.490 48,204 -0.06(-3.87%)
Dec 23, 2021 1.450 1.740 1.450 1.550 602,481 +0.03(+1.97%)
Dec 22, 2021 1.400 1.520 1.250 1.520 294,330 +0.22(+16.93%)
Dec 21, 2021 1.310 1.345 1.190 1.300 87,859 -0.05(-3.71%)
Dec 20, 2021 1.130 1.500 1.130 1.350 313,891 +0.13(+10.66%)
Dec 17, 2021 1.050 1.300 1.040 1.220 171,880 +0.09(+7.96%)
Dec 16, 2021 1.280 1.280 1.030 1.130 236,334 -0.14(-11.02%)
Dec 15, 2021 1.160 1.290 1.100 1.270 71,955 +0.11(+9.48%)
Dec 14, 2021 1.160 1.200 1.080 1.160 268,699 -0.02(-1.69%)
Dec 13, 2021 1.300 1.330 1.100 1.180 126,618 -0.15(-11.27%)
Dec 10, 2021 1.320 1.430 1.261 1.330 139,028 -0.01(-0.75%)
Dec 09, 2021 1.510 1.640 1.320 1.340 271,866 -0.19(-12.42%)
Dec 08, 2021 1.400 1.550 1.370 1.530 287,207 +0.09(+6.25%)
Dec 07, 2021 1.330 1.450 1.200 1.440 374,529 +0.25(+21.01%)
Dec 06, 2021 1.160 1.250 1.015 1.190 460,481 +0.02(+1.71%)
Dec 03, 2021 1.470 1.540 1.070 1.170 1,096,874 -0.37(-24.03%)
Dec 02, 2021 1.410 1.582 1.400 1.540 332,619 +0.02(+1.32%)
Dec 01, 2021 1.500 1.690 1.440 1.520 594,982 +0.06(+4.11%)
Nov 30, 2021 1.500 1.580 1.420 1.460 351,428 -0.07(-4.57%)
Nov 29, 2021 1.670 1.670 1.470 1.530 696,815 -0.03(-1.93%)
Nov 26, 2021 1.540 1.650 1.450 1.560 227,777 +0.02(+1.36%)
Nov 24, 2021 1.740 1.750 1.400 1.539 1,073,647 -0.13(-7.84%)
Nov 23, 2021 1.700 1.820 1.620 1.670 349,550 +0.08(+5.03%)
Nov 22, 2021 1.650 1.659 1.310 1.590 1,196,300 -0.06(-3.64%)
Nov 19, 2021 1.830 1.860 1.480 1.650 1,604,409 -0.03(-1.78%)
Nov 18, 2021 2.090 2.170 1.620 1.680 1,893,139 -0.42(-20.00%)
Nov 17, 2021 2.480 2.920 1.810 2.100 3,350,856 -0.74(-26.06%)
Nov 16, 2021 3.500 3.600 2.410 2.840 2,302,214 -0.28(-8.97%)
Nov 15, 2021 3.250 3.290 3.020 3.120 612,740 +0.00(+0.00%)
Nov 12, 2021 2.920 3.210 2.911 3.120 159,968 +0.05(+1.48%)
Nov 11, 2021 2.960 3.090 2.760 3.074 360,416 +0.17(+5.83%)
Nov 10, 2021 3.250 2.905 370,058 -0.32(-9.78%)
Nov 09, 2021 3.100 3.370 2.887 3.220 557,177 +0.11(+3.54%)
Nov 08, 2021 3.770 3.930 2.800 3.110 1,168,333 -0.26(-7.72%)
Nov 05, 2021 2.710 3.990 2.580 3.370 1,943,024 +0.61(+22.11%)
Nov 04, 2021 2.750 2.880 2.510 2.760 427,152 -0.10(-3.50%)
Nov 03, 2021 3.150 3.160 2.300 2.860 819,311 -0.39(-12.00%)
Nov 02, 2021 3.750 3.750 3.200 3.250 352,237 -0.39(-10.71%)
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.