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

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

0.0130 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 7, 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 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%)
Mar 01, 2022 0.7400 0.7600 0.7200 0.7499 21,545 +0.01(+2.01%)
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%)
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.