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 28, 2023 0.0238 0.0313 0.0212 0.0257 165,265 +0.00(+4.90%)
Apr 27, 2023 0.0212 0.0245 0.0210 0.0245 3,233 +0.00(+2.08%)
Apr 26, 2023 0.0273 0.0273 0.0224 0.0240 86,997 -0.00(-1.23%)
Apr 25, 2023 0.0198 0.0318 0.0196 0.0243 229,051 +0.00(+11.47%)
Apr 24, 2023 0.0193 0.0218 0.0170 0.0218 20,804 +0.00(+9.00%)
Apr 21, 2023 0.0214 0.0225 0.0190 0.0200 64,271 -0.00(-11.50%)
Apr 20, 2023 0.0226 0.0226 0.0210 0.0226 10,206 +0.00(+11.33%)
Apr 19, 2023 0.0205 0.0205 0.0200 0.0203 18,608 +0.00(+5.18%)
Apr 18, 2023 0.0200 0.0228 0.0193 0.0193 10,025 -0.00(-3.02%)
Apr 17, 2023 0.0215 0.0215 0.0190 0.0199 18,660 -0.00(-9.13%)
Apr 14, 2023 0.0236 0.0236 0.0192 0.0219 25,146 -0.00(-10.98%)
Apr 13, 2023 0.0189 0.0248 0.0189 0.0246 8,473 +0.01(+35.91%)
Apr 12, 2023 0.0200 0.0240 0.0160 0.0181 77,913 -0.00(-17.73%)
Apr 11, 2023 0.0203 0.0259 0.0203 0.0220 12,666 -0.00(-1.35%)
Apr 10, 2023 0.0270 0.0270 0.0208 0.0223 35,733 +0.00(+8.25%)
Apr 06, 2023 0.0227 0.0254 0.0201 0.0206 104,930 +0.00(+3.00%)
Apr 05, 2023 0.0202 0.0227 0.0193 0.0200 2,646 -0.00(-9.91%)
Apr 04, 2023 0.0206 0.0222 0.0189 0.0222 17,081 +0.00(+2.78%)
Apr 03, 2023 0.0218 0.0218 0.0216 0.0216 17,910 +0.00(+1.41%)
Mar 31, 2023 0.0199 0.0213 0.0175 0.0213 37,201 +0.00(+18.33%)
Mar 30, 2023 0.0180 0.0210 0.0180 0.0180 20,021 -0.00(-19.64%)
Mar 29, 2023 0.0200 0.0245 0.0200 0.0224 21,070 +0.00(+26.55%)
Mar 28, 2023 0.0180 0.0211 0.0176 0.0177 88,707 -0.00(-14.90%)
Mar 27, 2023 0.0220 0.0220 0.0185 0.0208 9,572 +0.00(+3.48%)
Mar 24, 2023 0.0203 0.0240 0.0201 0.0201 22,664 +0.00(+0.00%)
Mar 23, 2023 0.0200 0.0216 0.0200 0.0201 37,760 +0.00(+14.20%)
Mar 22, 2023 0.0176 0.0197 0.0175 0.0176 37,132 +0.00(+0.00%)
Mar 21, 2023 0.0230 0.0230 0.0176 0.0176 208,479 -0.00(-12.00%)
Mar 20, 2023 0.0222 0.0222 0.0197 0.0200 309,601 -0.00(-9.50%)
Mar 17, 2023 0.0200 0.0227 0.0200 0.0221 36,839 -0.00(-2.64%)
Mar 16, 2023 0.0231 0.0258 0.0208 0.0227 327,755 -0.00(-17.15%)
Mar 15, 2023 0.0287 0.0290 0.0255 0.0274 57,398 -0.00(-5.52%)
Mar 14, 2023 0.0248 0.0310 0.0230 0.0290 103,044 +0.00(+16.94%)
Mar 13, 2023 0.0250 0.0250 0.0225 0.0248 99,201 -0.00(-7.12%)
Mar 10, 2023 0.0290 0.0290 0.0260 0.0267 129,643 +0.00(+3.49%)
Mar 09, 2023 0.0449 0.0449 0.0255 0.0258 170,499 -0.01(-22.99%)
Mar 08, 2023 0.0345 0.0350 0.0255 0.0335 265,560 +0.01(+33.47%)
Mar 07, 2023 0.0280 0.0280 0.0250 0.0251 151,913 -0.00(-10.36%)
Mar 06, 2023 0.0378 0.0378 0.0260 0.0280 2,695,084 +0.01(+40.00%)
Mar 03, 2023 0.0200 0.0223 0.0200 0.0200 263,249 -0.00(-3.38%)
Mar 02, 2023 0.0261 0.0261 0.0201 0.0207 558,965 -0.01(-35.51%)
Mar 01, 2023 0.0275 0.0321 0.0258 0.0321 113,900 -0.00(-2.43%)
Feb 28, 2023 0.0329 0.0329 0.0275 0.0329 87,831 +0.00(+0.00%)
Feb 27, 2023 0.0380 0.0395 0.0313 0.0329 82,640 -0.00(-6.27%)
Feb 24, 2023 0.0351 0.0351 0.0350 0.0351 23,599 +0.00(+4.78%)
Feb 23, 2023 0.0390 0.0399 0.0334 0.0335 25,868 -0.01(-16.25%)
Feb 22, 2023 0.0463 0.0463 0.0353 0.0400 19,917 -0.01(-17.01%)
Feb 21, 2023 0.0481 0.0540 0.0410 0.0482 133,258 -0.00(-1.03%)
Feb 17, 2023 0.0468 0.0487 0.0468 0.0487 43,814 +0.00(+1.04%)
Feb 16, 2023 0.0600 0.0600 0.0471 0.0482 97,981 +0.00(+1.26%)
Feb 15, 2023 0.0468 0.0568 0.0462 0.0476 48,335 -0.01(-11.19%)
Feb 14, 2023 0.0552 0.0569 0.0458 0.0536 211,964 -0.00(-2.19%)
Feb 13, 2023 0.0550 0.0565 0.0440 0.0548 292,641 +0.00(+6.82%)
Feb 10, 2023 0.0580 0.0685 0.0440 0.0513 2,011,084 +0.01(+13.25%)
Feb 09, 2023 0.0390 0.0791 0.0300 0.0453 1,770,927 +0.01(+29.43%)
Feb 08, 2023 0.0360 0.0380 0.0335 0.0350 22,027 -0.00(-1.13%)
Feb 07, 2023 0.0286 0.0354 0.0286 0.0354 71,957 +0.00(+14.19%)
Feb 06, 2023 0.0268 0.0310 0.0268 0.0310 140,266 +0.00(+4.03%)
Feb 03, 2023 0.0271 0.0310 0.0250 0.0298 211,941 +0.00(+1.02%)
Feb 02, 2023 0.0279 0.0300 0.0240 0.0295 414,481 +0.00(+5.73%)
Feb 01, 2023 0.0255 0.0280 0.0230 0.0279 289,299 +0.00(+9.41%)
Jan 31, 2023 0.0221 0.0255 0.0221 0.0255 114,445 +0.00(+0.79%)
Jan 30, 2023 0.0231 0.0254 0.0221 0.0253 49,609 -0.00(-0.39%)
Jan 27, 2023 0.0225 0.0255 0.0217 0.0254 24,959 -0.00(-0.39%)
Jan 26, 2023 0.0255 0.0255 0.0213 0.0255 90,184 +0.00(+0.00%)
Jan 25, 2023 0.0225 0.0260 0.0225 0.0255 310,430 +0.00(+8.51%)
Jan 24, 2023 0.0240 0.0246 0.0218 0.0235 16,266 -0.00(-2.08%)
Jan 23, 2023 0.0213 0.0247 0.0185 0.0240 101,263 +0.00(+12.68%)
Jan 20, 2023 0.0199 0.0240 0.0170 0.0213 50,705 +0.00(+18.33%)
Jan 19, 2023 0.0189 0.0189 0.0151 0.0180 79,013 -0.00(-4.76%)
Jan 18, 2023 0.0164 0.0192 0.0154 0.0189 4,688 -0.00(-2.58%)
Jan 17, 2023 0.0172 0.0195 0.0172 0.0194 19,787 -0.00(-2.51%)
Jan 13, 2023 0.0199 0.0199 0.0171 0.0199 12,202 +0.00(+17.75%)
Jan 12, 2023 0.0170 0.0171 0.0167 0.0169 43,518 -0.00(-8.15%)
Jan 11, 2023 0.0190 0.0190 0.0167 0.0184 37,993 +0.00(+9.52%)
Jan 10, 2023 0.0165 0.0170 0.0150 0.0168 97,385 -0.00(-2.33%)
Jan 09, 2023 0.0159 0.0172 0.0141 0.0172 103,190 +0.00(+5.52%)
Jan 06, 2023 0.0150 0.0163 0.0127 0.0163 45,393 +0.00(+13.19%)
Jan 05, 2023 0.0137 0.0165 0.0137 0.0144 39,447 +0.00(+5.88%)
Jan 04, 2023 0.0133 0.0158 0.0132 0.0136 246,181 +0.00(+0.00%)
Jan 03, 2023 0.0147 0.0148 0.0136 0.0136 97,684 +0.00(+0.74%)
Dec 30, 2022 0.0134 0.0152 0.0126 0.0135 285,032 +0.00(+0.75%)
Dec 29, 2022 0.0130 0.0149 0.0130 0.0134 178,973 +0.00(+3.08%)
Dec 28, 2022 0.0127 0.0154 0.0127 0.0130 118,991 -0.00(-7.14%)
Dec 27, 2022 0.0126 0.0179 0.0122 0.0140 343,872 -0.00(-19.54%)
Dec 23, 2022 0.0204 0.0225 0.0100 0.0174 531,828 +0.00(+2.35%)
Dec 22, 2022 0.0170 0.0181 0.0170 0.0170 19,801 -0.00(-5.03%)
Dec 21, 2022 0.0189 0.0190 0.0178 0.0179 249,771 -0.00(-0.56%)
Dec 20, 2022 0.0197 0.0201 0.0180 0.0180 70,879 -0.00(-10.00%)
Dec 19, 2022 0.0230 0.0240 0.0200 0.0200 60,477 -0.00(-13.04%)
Dec 16, 2022 0.0210 0.0238 0.0201 0.0230 7,208 +0.00(+9.52%)
Dec 15, 2022 0.0200 0.0220 0.0200 0.0210 1,656 +0.00(+0.00%)
Dec 14, 2022 0.0219 0.0220 0.0200 0.0210 17,656 -0.00(-0.47%)
Dec 13, 2022 0.0222 0.0222 0.0206 0.0211 27,865 -0.00(-4.95%)
Dec 12, 2022 0.0204 0.0258 0.0200 0.0222 60,693 +0.00(+0.91%)
Dec 09, 2022 0.0236 0.0236 0.0220 0.0220 105,386 +0.00(+4.76%)
Dec 08, 2022 0.0206 0.0232 0.0199 0.0210 94,808 -0.00(-5.83%)
Dec 07, 2022 0.0200 0.0237 0.0197 0.0223 76,163 +0.00(+11.50%)
Dec 06, 2022 0.0247 0.0247 0.0200 0.0200 88,760 -0.00(-6.10%)
Dec 05, 2022 0.0245 0.0249 0.0213 0.0213 195,088 -0.00(-9.36%)
Dec 02, 2022 0.0240 0.0250 0.0210 0.0235 129,212 -0.00(-2.08%)
Dec 01, 2022 0.0234 0.0250 0.0208 0.0240 23,023 +0.00(+2.56%)
Nov 30, 2022 0.0290 0.0290 0.0200 0.0234 503,550 -0.00(-16.73%)
Nov 29, 2022 0.0283 0.0283 0.0281 0.0281 1,877 -0.00(-0.71%)
Nov 28, 2022 0.0249 0.0290 0.0211 0.0283 35,453 +0.00(+13.65%)
Nov 25, 2022 0.0215 0.0299 0.0215 0.0249 64,915 -0.00(-0.40%)
Nov 23, 2022 0.0211 0.0250 0.0211 0.0250 17,266 -0.00(-3.10%)
Nov 22, 2022 0.0200 0.0260 0.0200 0.0258 22,700 +0.00(+0.78%)
Nov 21, 2022 0.0280 0.0280 0.0220 0.0256 15,261 +0.00(+16.36%)
Nov 18, 2022 0.0231 0.0280 0.0203 0.0220 112,476 -0.01(-22.54%)
Nov 17, 2022 0.0265 0.0326 0.0200 0.0284 170,310 -0.00(-13.41%)
Nov 16, 2022 0.0298 0.0328 0.0281 0.0328 5,735 +0.00(+0.00%)
Nov 15, 2022 0.0330 0.0340 0.0265 0.0328 38,607 +0.01(+26.15%)
Nov 14, 2022 0.0260 0.0260 0.0260 0.0260 102 -0.01(-24.86%)
Nov 11, 2022 0.0347 0.0400 0.0221 0.0346 140,361 +0.00(+1.76%)
Nov 10, 2022 0.0262 0.0350 0.0262 0.0340 128,171 -0.00(-10.05%)
Nov 09, 2022 0.0290 0.0379 0.0290 0.0378 4,175 +0.01(+30.34%)
Nov 08, 2022 0.0310 0.0399 0.0257 0.0290 166,676 -0.01(-19.44%)
Nov 07, 2022 0.0379 0.0380 0.0281 0.0360 80,162 +0.00(+5.88%)
Nov 04, 2022 0.0300 0.0354 0.0270 0.0340 15,875 +0.00(+13.33%)
Nov 03, 2022 0.0350 0.0351 0.0204 0.0300 33,871 -0.00(-1.96%)
Nov 02, 2022 0.0385 0.0390 0.0305 0.0306 40,844 -0.01(-22.53%)
Nov 01, 2022 0.0376 0.0395 0.0295 0.0395 147,228 +0.00(+0.00%)
Oct 31, 2022 0.0365 0.0450 0.0365 0.0395 58,584 +0.00(+9.72%)
Oct 28, 2022 0.0388 0.0431 0.0360 0.0360 74,368 -0.00(-5.01%)
Oct 27, 2022 0.0385 0.0385 0.0345 0.0379 38,894 +0.00(+3.55%)
Oct 26, 2022 0.0400 0.0400 0.0350 0.0366 27,654 +0.00(+2.81%)
Oct 25, 2022 0.0450 0.0450 0.0337 0.0356 52,386 -0.00(-3.26%)
Oct 24, 2022 0.0355 0.0420 0.0340 0.0368 193,197 +0.00(+3.66%)
Oct 21, 2022 0.0300 0.0400 0.0300 0.0355 134,354 +0.01(+32.96%)
Oct 20, 2022 0.0311 0.0312 0.0266 0.0267 102,339 -0.00(-13.03%)
Oct 19, 2022 0.0305 0.0324 0.0300 0.0307 84,261 -0.00(-5.25%)
Oct 18, 2022 0.0282 0.0349 0.0266 0.0324 254,253 +0.00(+14.89%)
Oct 17, 2022 0.0262 0.0360 0.0262 0.0282 124,177 +0.00(+7.63%)
Oct 14, 2022 0.0312 0.0312 0.0262 0.0262 190,323 -0.00(-16.03%)
Oct 13, 2022 0.0310 0.0398 0.0310 0.0312 103,196 +0.00(+0.65%)
Oct 12, 2022 0.0250 0.0425 0.0250 0.0310 386,160 +0.00(+11.51%)
Oct 11, 2022 0.0220 0.0299 0.0200 0.0278 158,561 +0.00(+5.30%)
Oct 10, 2022 0.0223 0.0275 0.0200 0.0264 157,516 +0.00(+18.92%)
Oct 07, 2022 0.0280 0.0280 0.0210 0.0222 18,568 +0.00(+0.91%)
Oct 06, 2022 0.0266 0.0290 0.0200 0.0220 103,252 -0.01(-18.52%)
Oct 05, 2022 0.0266 0.0343 0.0231 0.0270 277,317 +0.00(+13.92%)
Oct 04, 2022 0.0216 0.0299 0.0208 0.0237 257,537 -0.00(-13.50%)
Oct 03, 2022 0.0250 0.0390 0.0238 0.0274 699,346 +0.01(+37.00%)
Sep 30, 2022 0.0245 0.0297 0.0141 0.0200 184,240 -0.00(-2.91%)
Sep 29, 2022 0.0240 0.0240 0.0141 0.0206 361,854 +0.00(+0.49%)
Sep 28, 2022 0.0196 0.0239 0.0198 0.0205 53,270 +0.00(+3.54%)
Sep 27, 2022 0.0201 0.0235 0.0181 0.0198 32,403 -0.00(-1.00%)
Sep 26, 2022 0.0200 0.0250 0.0161 0.0200 99,655 -0.00(-19.35%)
Sep 23, 2022 0.0254 0.0254 0.0200 0.0248 109,781 -0.00(-2.36%)
Sep 22, 2022 0.0200 0.0280 0.0200 0.0254 16,751 +0.00(+1.60%)
Sep 21, 2022 0.0250 0.0284 0.0245 0.0250 20,547 -0.00(-12.28%)
Sep 20, 2022 0.0307 0.0307 0.0260 0.0285 8,460 -0.00(-12.31%)
Sep 19, 2022 0.0250 0.0325 0.0235 0.0325 92,791 +0.00(+10.17%)
Sep 16, 2022 0.0270 0.0320 0.0250 0.0295 48,230 +0.00(+9.67%)
Sep 15, 2022 0.0250 0.0290 0.0201 0.0269 321,413 -0.00(-7.56%)
Sep 14, 2022 0.0299 0.0308 0.0273 0.0291 11,802 -0.00(-3.00%)
Sep 13, 2022 0.0301 0.0320 0.0300 0.0300 108,170 -0.00(-0.33%)
Sep 12, 2022 0.0275 0.0350 0.0275 0.0301 101,195 -0.00(-3.83%)
Sep 09, 2022 0.0292 0.0321 0.0292 0.0313 16,908 -0.00(-2.19%)
Sep 08, 2022 0.0276 0.0334 0.0273 0.0320 148,288 +0.00(+6.67%)
Sep 07, 2022 0.0271 0.0309 0.0260 0.0300 13,177 +0.00(+0.33%)
Sep 06, 2022 0.0300 0.0300 0.0255 0.0299 54,490 -0.00(-0.33%)
Sep 02, 2022 0.0300 0.0319 0.0260 0.0300 23,263 +0.00(+0.33%)
Sep 01, 2022 0.0315 0.0367 0.0250 0.0299 268,085 -0.00(-8.84%)
Aug 31, 2022 0.0322 0.0329 0.0290 0.0328 198,860 -0.00(-0.30%)
Aug 30, 2022 0.0309 0.0394 0.0309 0.0329 169,949 +0.00(+3.13%)
Aug 29, 2022 0.0400 0.0400 0.0310 0.0319 248,351 -0.01(-17.57%)
Aug 26, 2022 0.0384 0.0387 0.0321 0.0387 168,295 +0.00(+7.50%)
Aug 25, 2022 0.0389 0.0398 0.0360 0.0360 43,123 +0.00(+2.86%)
Aug 24, 2022 0.0350 0.0376 0.0339 0.0350 246,990 +0.00(+9.72%)
Aug 23, 2022 0.0388 0.0389 0.0251 0.0319 338,997 -0.01(-17.14%)
Aug 22, 2022 0.0450 0.0450 0.0380 0.0385 248,706 -0.00(-4.47%)
Aug 19, 2022 0.0382 0.0541 0.0382 0.0403 1,025,207 +0.00(+5.77%)
Aug 18, 2022 0.0381 0.0401 0.0378 0.0381 45,263 -0.00(-1.30%)
Aug 17, 2022 0.0449 0.0449 0.0380 0.0386 58,283 -0.00(-7.43%)
Aug 16, 2022 0.0375 0.0434 0.0375 0.0417 65,180 +0.00(+4.51%)
Aug 15, 2022 0.0384 0.0433 0.0351 0.0399 121,620 +0.00(+0.25%)
Aug 12, 2022 0.0400 0.0447 0.0377 0.0398 113,988 -0.00(-1.24%)
Aug 11, 2022 0.0400 0.0514 0.0400 0.0403 597,250 +0.00(+10.11%)
Aug 10, 2022 0.0402 0.0446 0.0350 0.0366 486,835 -0.01(-12.65%)
Aug 09, 2022 0.0440 0.0498 0.0403 0.0419 426,901 +0.00(+1.45%)
Aug 08, 2022 0.0480 0.0480 0.0412 0.0413 209,730 +0.00(+3.25%)
Aug 05, 2022 0.0465 0.0490 0.0350 0.0400 559,044 -0.00(-2.91%)
Aug 04, 2022 0.0589 0.0589 0.0410 0.0412 469,068 -0.01(-24.40%)
Aug 03, 2022 0.0400 0.1000 0.0343 0.0545 2,856,362 +0.02(+61.24%)
Aug 02, 2022 0.0400 0.0449 0.0300 0.0338 1,033,078 -0.00(-2.87%)
Aug 01, 2022 0.0400 0.0578 0.0260 0.0348 4,740,879 +0.01(+45.00%)
Jul 29, 2022 0.0666 0.0990 0.0151 0.0240 3,967,392 -0.07(-73.91%)
Jul 28, 2022 0.0860 0.0920 0.0717 0.0920 36,480 +0.01(+6.98%)
Jul 27, 2022 0.0704 0.0860 0.0700 0.0860 16,606 +0.01(+9.14%)
Jul 26, 2022 0.0700 0.0830 0.0600 0.0788 55,791 -0.00(-2.23%)
Jul 25, 2022 0.0913 0.0913 0.0753 0.0806 49,863 -0.00(-5.29%)
Jul 22, 2022 0.0980 0.0999 0.0840 0.0851 82,537 +0.00(+3.78%)
Jul 21, 2022 0.0820 0.0989 0.0800 0.0820 60,825 -0.00(-5.64%)
Jul 20, 2022 0.1000 0.1100 0.0803 0.0869 132,380 -0.01(-12.66%)
Jul 19, 2022 0.0848 0.1193 0.0848 0.0995 102,172 -0.01(-8.63%)
Jul 18, 2022 0.1100 0.1199 0.0800 0.1089 208,569 -0.02(-12.88%)
Jul 15, 2022 0.1200 0.1336 0.1100 0.1250 89,693 -0.00(-3.55%)
Jul 14, 2022 0.1250 0.1296 0.1130 0.1296 27,216 +0.01(+4.35%)
Jul 13, 2022 0.1375 0.1497 0.1175 0.1242 122,188 -0.01(-9.01%)
Jul 12, 2022 0.1352 0.1547 0.1352 0.1365 20,942 -0.01(-9.00%)
Jul 11, 2022 0.1400 0.1564 0.1400 0.1500 7,596 -0.00(-1.19%)
Jul 08, 2022 0.1401 0.1599 0.1300 0.1518 8,662 +0.01(+5.20%)
Jul 07, 2022 0.1600 0.1588 0.1419 0.1443 30,718 +0.00(+3.07%)
Jul 06, 2022 0.1300 0.1695 0.1200 0.1400 170,842 -0.05(-26.32%)
Jul 05, 2022 0.1722 0.1998 0.1701 0.1900 27,747 +0.00(+0.05%)
Jul 01, 2022 0.1994 0.1994 0.1800 0.1899 8,793 -0.01(-5.00%)
Jun 30, 2022 0.2000 0.2000 0.1810 0.1999 3,416 +0.01(+4.22%)
Jun 29, 2022 0.1722 0.1992 0.1722 0.1918 29,167 -0.01(-3.86%)
Jun 28, 2022 0.2298 0.2298 0.1714 0.1995 13,013 -0.01(-3.16%)
Jun 27, 2022 0.2039 0.2192 0.1676 0.2060 20,232 -0.01(-4.72%)
Jun 24, 2022 0.2000 0.2444 0.1796 0.2162 11,230 +0.01(+3.05%)
Jun 23, 2022 0.2266 0.2266 0.2000 0.2098 35,873 -0.01(-2.42%)
Jun 22, 2022 0.2000 0.2157 0.1900 0.2150 57,931 -0.01(-6.28%)
Jun 21, 2022 0.2500 0.2499 0.2010 0.2294 29,714 +0.01(+4.32%)
Jun 17, 2022 0.2103 0.2199 0.2099 0.2199 4,402 +0.01(+7.27%)
Jun 16, 2022 0.2500 0.2500 0.1806 0.2050 109,920 -0.04(-16.77%)
Jun 15, 2022 0.2002 0.2600 0.2002 0.2463 104,068 +0.04(+17.79%)
Jun 14, 2022 0.1901 0.2901 0.1900 0.2091 132,112 +0.04(+22.93%)
Jun 13, 2022 0.2232 0.2435 0.1533 0.1701 87,072 -0.07(-29.12%)
Jun 10, 2022 0.2798 0.2798 0.2003 0.2400 103,757 +0.00(+0.17%)
Jun 09, 2022 0.2579 0.2579 0.2311 0.2396 65,918 -0.01(-4.16%)
Jun 08, 2022 0.2500 0.2600 0.2400 0.2500 253,995 +0.00(+0.08%)
Jun 07, 2022 0.2405 0.2500 0.2102 0.2498 138,504 -0.01(-2.04%)
Jun 06, 2022 0.2528 0.2600 0.2304 0.2550 245,026 +0.02(+6.29%)
Jun 03, 2022 0.2400 0.2690 0.2107 0.2399 24,187 +0.00(+0.13%)
Jun 02, 2022 0.2107 0.2513 0.2107 0.2396 4,038 +0.01(+4.13%)
Jun 01, 2022 0.2800 0.2800 0.2089 0.2301 136,578 -0.05(-17.82%)
May 31, 2022 0.2800 0.2801 0.2650 0.2800 5,244 +0.01(+3.70%)
May 27, 2022 0.2547 0.3000 0.2547 0.2700 47,897 +0.01(+4.09%)
May 26, 2022 0.2335 0.2600 0.2335 0.2594 8,605 -0.00(-0.23%)
May 25, 2022 0.2589 0.2698 0.2400 0.2600 18,054 +0.01(+4.00%)
May 24, 2022 0.2799 0.2799 0.2200 0.2500 112,451 -0.03(-10.71%)
May 23, 2022 0.2699 0.2899 0.2599 0.2800 35,068 +0.01(+3.74%)
May 20, 2022 0.2427 0.2900 0.2350 0.2699 57,893 -0.01(-3.57%)
May 19, 2022 0.2759 0.2800 0.2301 0.2799 51,082 -0.00(-0.04%)
May 18, 2022 0.2694 0.3000 0.2539 0.2800 74,073 -0.01(-3.11%)
May 17, 2022 0.2800 0.2900 0.2401 0.2890 43,582 +0.01(+3.51%)
May 16, 2022 0.2161 0.2792 0.2161 0.2792 44,438 +0.02(+9.28%)
May 13, 2022 0.2200 0.2600 0.2200 0.2555 78,925 +0.03(+11.14%)
May 12, 2022 0.2198 0.2500 0.1901 0.2299 39,487 +0.00(+0.00%)
May 11, 2022 0.2500 0.2500 0.2200 0.2299 48,322 -0.02(-7.89%)
May 10, 2022 0.2600 0.2700 0.1970 0.2496 161,381 -0.01(-3.89%)
May 09, 2022 0.2800 0.2800 0.2237 0.2597 36,249 -0.03(-9.83%)
May 06, 2022 0.3100 0.3100 0.2417 0.2880 33,508 -0.01(-3.90%)
May 05, 2022 0.2700 0.3000 0.2536 0.2997 62,851 +0.03(+11.04%)
May 04, 2022 0.2700 0.2700 0.2400 0.2699 41,076 -0.02(-5.56%)
May 03, 2022 0.3199 0.3199 0.2221 0.2858 333,448 +0.02(+6.17%)
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.