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 (%)
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%)
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.