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 17, 2024 0.0150 0.0150 0.0113 0.0126 26,151 +0.00(+8.62%)
May 16, 2024 0.0131 0.0132 0.0113 0.0116 45,039 -0.00(-22.67%)
May 15, 2024 0.0150 0.0150 0.0150 0.0150 100 +0.00(+14.50%)
May 14, 2024 0.0150 0.0150 0.0131 0.0131 49,940 -0.00(-12.67%)
May 13, 2024 0.0149 0.0150 0.0133 0.0150 6,870 +0.00(+0.67%)
May 10, 2024 0.0115 0.0149 0.0115 0.0149 12,625 +0.00(+14.62%)
May 09, 2024 0.0140 0.0145 0.0130 0.0130 29,032 -0.00(-7.14%)
May 08, 2024 0.0130 0.0140 0.0130 0.0140 2,573 +0.00(+7.69%)
May 07, 2024 0.0114 0.0130 0.0114 0.0130 260 +0.00(+0.00%)
May 06, 2024 0.0126 0.0130 0.0126 0.0130 40,000 +0.00(+0.00%)
May 03, 2024 0.0121 0.0130 0.0100 0.0130 28,101 +0.00(+0.00%)
May 02, 2024 0.0121 0.0130 0.0121 0.0130 1,100 +0.00(+1.56%)
Apr 30, 2024 0.0128 166 -0.00(-1.54%)
Apr 29, 2024 0.0130 0.0130 0.0130 0.0130 2,164 +0.00(+11.11%)
Apr 26, 2024 0.0122 0.0122 0.0117 0.0117 5,225 -0.00(-10.00%)
Apr 25, 2024 0.0117 0.0130 0.0117 0.0130 15,880 +0.00(+8.33%)
Apr 24, 2024 0.0121 0.0121 0.0120 0.0120 2,200 -0.00(-2.44%)
Apr 23, 2024 0.0123 0.0123 0.0123 0.0123 224 +0.00(+6.96%)
Apr 22, 2024 0.0115 0.0116 0.0115 0.0115 5,377 +0.00(+1.77%)
Apr 19, 2024 0.0120 0.0120 0.0113 0.0113 12,003 -0.00(-9.60%)
Apr 18, 2024 0.0131 0.0131 0.0120 0.0125 13,296 +0.00(+3.31%)
Apr 17, 2024 0.0120 0.0121 0.0120 0.0121 1,290 +0.00(+0.83%)
Apr 16, 2024 0.0140 0.0140 0.0120 0.0120 56,715 +0.00(+1.69%)
Apr 15, 2024 0.0118 0.0118 0.0118 0.0118 618 -0.00(-0.84%)
Apr 12, 2024 0.0119 0.0119 0.0118 0.0119 4,270 +0.00(+0.85%)
Apr 11, 2024 0.0118 0.0118 0.0118 0.0118 100 -0.00(-11.28%)
Apr 10, 2024 0.0133 0.0133 0.0133 0.0133 3,810 -0.00(-9.52%)
Apr 09, 2024 0.0130 0.0148 0.0113 0.0147 94,115 -0.00(-2.00%)
Apr 08, 2024 0.0150 0.0150 0.0150 0.0150 2,540 -0.00(-0.66%)
Apr 05, 2024 0.0133 0.0151 0.0132 0.0151 3,778 +0.00(+15.27%)
Apr 04, 2024 0.0131 0.0131 0.0131 0.0131 2,102 +0.00(+0.00%)
Apr 03, 2024 0.0170 0.0170 0.0131 0.0131 20,970 +0.00(+0.77%)
Apr 02, 2024 0.0100 0.0170 0.0100 0.0130 13,723 -0.00(-19.75%)
Apr 01, 2024 0.0170 0.0170 0.0162 0.0162 1,016 +0.00(+8.00%)
Mar 28, 2024 0.0150 0.0169 0.0150 0.0150 2,338 -0.00(-3.23%)
Mar 27, 2024 0.0155 0.0155 0.0155 0.0155 1,644 +0.00(+3.33%)
Mar 26, 2024 0.0150 0.0151 0.0150 0.0150 2,659 -0.00(-0.66%)
Mar 25, 2024 0.0151 0.0151 0.0151 0.0151 1,215 +0.00(+15.27%)
Mar 22, 2024 0.0170 0.0170 0.0131 0.0131 3,130 -0.00(-10.27%)
Mar 21, 2024 0.0150 0.0150 0.0146 0.0146 5,960 +0.00(+1.39%)
Mar 20, 2024 0.0143 0.0144 0.0143 0.0144 4,194 -0.00(-15.29%)
Mar 19, 2024 0.0170 0.0170 0.0170 0.0170 1,550 +0.00(+3.03%)
Mar 18, 2024 0.0170 0.0170 0.0164 0.0165 13,350 -0.00(-2.94%)
Mar 15, 2024 0.0140 0.0175 0.0140 0.0170 25,073 -0.00(-1.73%)
Mar 14, 2024 0.0134 0.0174 0.0134 0.0173 6,350 +0.00(+1.76%)
Mar 13, 2024 0.0170 0.0170 0.0169 0.0170 88,451 +0.00(+0.59%)
Mar 12, 2024 0.0165 0.0170 0.0165 0.0169 26,213 +0.00(+3.05%)
Mar 11, 2024 0.0162 0.0164 0.0162 0.0164 48,368 +0.00(+0.00%)
Mar 08, 2024 0.0160 0.0164 0.0160 0.0164 17,377 +0.00(+1.86%)
Mar 07, 2024 0.0156 0.0163 0.0156 0.0161 7,543 +0.00(+3.21%)
Mar 06, 2024 0.0149 0.0156 0.0133 0.0156 90,350 +0.00(+4.00%)
Mar 05, 2024 0.0118 0.0150 0.0118 0.0150 9,650 +0.00(+23.97%)
Mar 04, 2024 0.0113 0.0159 0.0113 0.0121 29,272 -0.00(-12.32%)
Mar 01, 2024 0.0150 0.0157 0.0138 0.0138 22,004 -0.00(-8.00%)
Feb 29, 2024 0.0113 0.0152 0.0113 0.0150 35,000 -0.00(-1.32%)
Feb 28, 2024 0.0113 0.0160 0.0113 0.0152 33,615 +0.00(+12.59%)
Feb 27, 2024 0.0100 0.0151 0.0100 0.0135 114,408 -0.00(-9.40%)
Feb 23, 2024 0.0149 15,750 +0.00(+0.00%)
Feb 22, 2024 0.0130 0.0149 0.0130 0.0149 200 +0.00(+13.74%)
Feb 21, 2024 0.0110 0.0170 0.0110 0.0131 47,796 +0.00(+0.77%)
Feb 20, 2024 0.0170 0.0170 0.0130 0.0130 12,321 -0.00(-0.76%)
Feb 16, 2024 0.0167 0.0168 0.0131 0.0131 41,377 -0.00(-22.02%)
Feb 15, 2024 0.0113 0.0170 0.0113 0.0168 232,368 +0.00(+12.75%)
Feb 14, 2024 0.0136 0.0149 0.0135 0.0149 3,724 +0.00(+9.56%)
Feb 13, 2024 0.0136 0.0137 0.0135 0.0136 35,283 +0.00(+0.74%)
Feb 09, 2024 0.0135 0 +0.00(+0.00%)
Feb 08, 2024 0.0134 0.0135 0.0134 0.0135 322 -0.00(-4.93%)
Feb 07, 2024 0.0150 0.0150 0.0142 0.0142 2,951 -0.00(-3.40%)
Feb 06, 2024 0.0139 0.0147 0.0128 0.0147 15,781 +0.00(+14.84%)
Feb 05, 2024 0.0129 0.0147 0.0128 0.0128 2,817 -0.00(-0.78%)
Feb 02, 2024 0.0150 0.0150 0.0126 0.0129 13,585 -0.00(-14.00%)
Jan 30, 2024 0.0150 1 +0.00(+9.49%)
Jan 29, 2024 0.0125 0.0137 0.0125 0.0137 2,036 -0.00(-5.52%)
Jan 26, 2024 0.0125 0.0145 0.0125 0.0145 42,028 +0.00(+3.57%)
Jan 25, 2024 0.0110 0.0140 0.0110 0.0140 2,302 +0.00(+2.94%)
Jan 24, 2024 0.0130 0.0150 0.0125 0.0136 134,933 -0.00(-2.16%)
Jan 23, 2024 0.0130 0.0140 0.0130 0.0139 63,349 +0.00(+6.11%)
Jan 22, 2024 0.0110 0.0148 0.0110 0.0131 5,687 +0.00(+0.77%)
Jan 19, 2024 0.0120 0.0130 0.0120 0.0130 29,984 +0.00(+8.33%)
Jan 18, 2024 0.0116 0.0120 0.0116 0.0120 708 -0.00(-11.11%)
Jan 17, 2024 0.0130 0.0135 0.0121 0.0135 45,044 -0.00(-5.59%)
Jan 16, 2024 0.0129 0.0144 0.0129 0.0143 22,210 +0.00(+10.00%)
Jan 12, 2024 0.0119 0.0144 0.0111 0.0130 178,808 +0.00(+7.44%)
Jan 11, 2024 0.0116 0.0121 0.0116 0.0121 51,528 -0.00(-6.92%)
Jan 10, 2024 0.0120 0.0131 0.0116 0.0130 174,517 +0.00(+0.00%)
Jan 09, 2024 0.0156 0.0160 0.0130 0.0130 55,278 -0.00(-18.75%)
Jan 08, 2024 0.0160 0.0170 0.0145 0.0160 179,245 +0.00(+0.00%)
Jan 05, 2024 0.0130 0.0160 0.0130 0.0160 22,075 +0.00(+11.11%)
Jan 04, 2024 0.0152 0.0158 0.0144 0.0144 90,760 +0.00(+14.29%)
Jan 03, 2024 0.0131 0.0131 0.0120 0.0126 3,549 -0.00(-12.50%)
Jan 02, 2024 0.0118 0.0144 0.0118 0.0144 277,466 +0.00(+9.92%)
Dec 29, 2023 0.0150 0.0150 0.0111 0.0131 100,584 -0.00(-7.75%)
Dec 28, 2023 0.0145 0.0152 0.0100 0.0142 437,660 +0.00(+42.00%)
Dec 27, 2023 0.0130 0.0140 0.0091 0.0100 266,601 -0.00(-18.03%)
Dec 26, 2023 0.0101 0.0150 0.0100 0.0122 260,378 +0.00(+7.96%)
Dec 22, 2023 0.0200 0.0200 0.0105 0.0113 299,092 -0.01(-40.53%)
Dec 21, 2023 0.0051 0.0400 0.0051 0.0190 5,254,020 +0.01(+111.11%)
Dec 20, 2023 0.0070 0.0101 0.0047 0.0090 113,037 +0.00(+32.35%)
Dec 19, 2023 0.0121 0.0121 0.0053 0.0068 88,236 -0.00(-35.24%)
Dec 18, 2023 0.0021 0.0105 0.0021 0.0105 110,525 +0.01(+98.11%)
Dec 15, 2023 0.0079 0.0079 0.0052 0.0053 66,227 -0.00(-32.91%)
Dec 14, 2023 0.0080 0.0080 0.0079 0.0079 11,605 -0.00(-1.25%)
Dec 13, 2023 0.0080 0.0100 0.0080 0.0080 13,762 -0.00(-1.23%)
Dec 12, 2023 0.0080 0.0083 0.0080 0.0081 22,010 -0.00(-4.71%)
Dec 11, 2023 0.0080 0.0099 0.0080 0.0085 9,897 -0.00(-15.00%)
Dec 08, 2023 0.0100 0.0100 0.0082 0.0100 17,197 +0.00(+5.26%)
Dec 07, 2023 0.0096 0.0100 0.0083 0.0095 20,832 -0.00(-1.04%)
Dec 06, 2023 0.0095 0.0097 0.0095 0.0096 3,353 -0.00(-1.03%)
Dec 05, 2023 0.0095 0.0097 0.0095 0.0097 13,353 -0.00(-2.02%)
Dec 04, 2023 0.0100 0.0100 0.0097 0.0099 30,557 -0.00(-1.98%)
Dec 01, 2023 0.0095 0.0101 0.0095 0.0101 46,975 +0.00(+12.22%)
Nov 30, 2023 0.0099 0.0109 0.0090 0.0090 55,506 -0.00(-17.43%)
Nov 29, 2023 0.0100 0.0109 0.0090 0.0109 13,734 -0.00(-2.68%)
Nov 27, 2023 0.0112 0 +0.00(+21.74%)
Nov 24, 2023 0.0092 0.0092 0.0092 0.0092 101 -0.00(-17.86%)
Nov 22, 2023 0.0100 0.0112 0.0090 0.0112 110,935 +0.00(+12.00%)
Nov 21, 2023 0.0091 0.0100 0.0090 0.0100 3,825 +0.00(+9.89%)
Nov 20, 2023 0.0112 0.0112 0.0091 0.0091 418 -0.00(-18.75%)
Nov 17, 2023 0.0096 0.0112 0.0080 0.0112 2,767 +0.00(+30.23%)
Nov 16, 2023 0.0085 0.0086 0.0085 0.0086 200 +0.00(+7.50%)
Nov 15, 2023 0.0080 0.0088 0.0080 0.0080 13,114 -0.00(-4.76%)
Nov 14, 2023 0.0080 0.0084 0.0079 0.0084 138,758 -0.00(-1.18%)
Nov 13, 2023 0.0081 0.0085 0.0081 0.0085 16,450 -0.00(-6.59%)
Nov 10, 2023 0.0100 0.0100 0.0090 0.0091 15,760 -0.00(-18.75%)
Nov 09, 2023 0.0112 0.0112 0.0112 0.0112 1,000 +0.00(+25.84%)
Nov 08, 2023 0.0113 0.0113 0.0083 0.0089 25,827 +0.00(+9.88%)
Nov 07, 2023 0.0081 0.0081 0.0081 0.0081 2,000 +0.00(+1.25%)
Nov 06, 2023 0.0090 0.0090 0.0080 0.0080 207,638 -0.00(-12.09%)
Nov 03, 2023 0.0100 0.0150 0.0088 0.0091 77,920 -0.00(-9.00%)
Nov 02, 2023 0.0083 0.0100 0.0083 0.0100 1,145 +0.00(+19.05%)
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.