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

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

0.0126 +0.0010 (+8.62%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 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 (%)
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%)
May 02, 2022 0.3100 0.3199 0.2602 0.2692 53,882 -0.03(-10.27%)
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%)
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.