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

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

0.0130 -0.0008 (-5.80%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 14, 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 (%)
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.