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 (%)
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%)
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.