Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.0139 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 22, 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 25, 2023 0.0210 0 -0.00(-11.02%)
May 24, 2023 0.0239 0.0239 0.0210 0.0236 6,252 -0.00(-1.67%)
May 23, 2023 0.0238 0.0240 0.0221 0.0240 15,370 +0.00(+8.11%)
May 22, 2023 0.0220 0.0222 0.0178 0.0222 70,155 +0.00(+0.91%)
May 19, 2023 0.0230 0.0245 0.0220 0.0220 16,163 -0.00(-10.93%)
May 18, 2023 0.0222 0.0260 0.0210 0.0247 56,303 -0.00(-5.00%)
May 17, 2023 0.0224 0.0289 0.0221 0.0260 55,150 -0.00(-8.77%)
May 16, 2023 0.0313 0.0313 0.0220 0.0285 3,761 +0.00(+0.35%)
May 15, 2023 0.0269 0.0300 0.0215 0.0284 60,985 +0.00(+5.58%)
May 12, 2023 0.0279 0.0279 0.0213 0.0269 4,901 +0.00(+2.28%)
May 11, 2023 0.0251 0.0264 0.0238 0.0263 105,483 -0.00(-0.75%)
May 10, 2023 0.0236 0.0312 0.0212 0.0265 78,854 +0.00(+12.29%)
May 09, 2023 0.0211 0.0238 0.0211 0.0236 976 -0.00(-0.84%)
May 08, 2023 0.0211 0.0240 0.0211 0.0238 2,604 +0.00(+12.80%)
May 05, 2023 0.0211 0.0230 0.0210 0.0211 17,802 +0.00(+0.48%)
May 04, 2023 0.0249 0.0249 0.0182 0.0210 102,214 -0.00(-15.66%)
May 03, 2023 0.0228 0.0259 0.0213 0.0249 24,277 +0.00(+4.18%)
May 02, 2023 0.0221 0.0239 0.0212 0.0239 23,529 -0.00(-4.40%)
May 01, 2023 0.0220 0.0274 0.0219 0.0250 12,791 -0.00(-2.72%)
Apr 28, 2023 0.0238 0.0313 0.0212 0.0257 165,265 +0.00(+4.90%)
Apr 27, 2023 0.0212 0.0245 0.0210 0.0245 3,233 +0.00(+2.08%)
Apr 26, 2023 0.0273 0.0273 0.0224 0.0240 86,997 -0.00(-1.23%)
Apr 25, 2023 0.0198 0.0318 0.0196 0.0243 229,051 +0.00(+11.47%)
Apr 24, 2023 0.0193 0.0218 0.0170 0.0218 20,804 +0.00(+9.00%)
Apr 21, 2023 0.0214 0.0225 0.0190 0.0200 64,271 -0.00(-11.50%)
Apr 20, 2023 0.0226 0.0226 0.0210 0.0226 10,206 +0.00(+11.33%)
Apr 19, 2023 0.0205 0.0205 0.0200 0.0203 18,608 +0.00(+5.18%)
Apr 18, 2023 0.0200 0.0228 0.0193 0.0193 10,025 -0.00(-3.02%)
Apr 17, 2023 0.0215 0.0215 0.0190 0.0199 18,660 -0.00(-9.13%)
Apr 14, 2023 0.0236 0.0236 0.0192 0.0219 25,146 -0.00(-10.98%)
Apr 13, 2023 0.0189 0.0248 0.0189 0.0246 8,473 +0.01(+35.91%)
Apr 12, 2023 0.0200 0.0240 0.0160 0.0181 77,913 -0.00(-17.73%)
Apr 11, 2023 0.0203 0.0259 0.0203 0.0220 12,666 -0.00(-1.35%)
Apr 10, 2023 0.0270 0.0270 0.0208 0.0223 35,733 +0.00(+8.25%)
Apr 06, 2023 0.0227 0.0254 0.0201 0.0206 104,930 +0.00(+3.00%)
Apr 05, 2023 0.0202 0.0227 0.0193 0.0200 2,646 -0.00(-9.91%)
Apr 04, 2023 0.0206 0.0222 0.0189 0.0222 17,081 +0.00(+2.78%)
Apr 03, 2023 0.0218 0.0218 0.0216 0.0216 17,910 +0.00(+1.41%)
Mar 31, 2023 0.0199 0.0213 0.0175 0.0213 37,201 +0.00(+18.33%)
Mar 30, 2023 0.0180 0.0210 0.0180 0.0180 20,021 -0.00(-19.64%)
Mar 29, 2023 0.0200 0.0245 0.0200 0.0224 21,070 +0.00(+26.55%)
Mar 28, 2023 0.0180 0.0211 0.0176 0.0177 88,707 -0.00(-14.90%)
Mar 27, 2023 0.0220 0.0220 0.0185 0.0208 9,572 +0.00(+3.48%)
Mar 24, 2023 0.0203 0.0240 0.0201 0.0201 22,664 +0.00(+0.00%)
Mar 23, 2023 0.0200 0.0216 0.0200 0.0201 37,760 +0.00(+14.20%)
Mar 22, 2023 0.0176 0.0197 0.0175 0.0176 37,132 +0.00(+0.00%)
Mar 21, 2023 0.0230 0.0230 0.0176 0.0176 208,479 -0.00(-12.00%)
Mar 20, 2023 0.0222 0.0222 0.0197 0.0200 309,601 -0.00(-9.50%)
Mar 17, 2023 0.0200 0.0227 0.0200 0.0221 36,839 -0.00(-2.64%)
Mar 16, 2023 0.0231 0.0258 0.0208 0.0227 327,755 -0.00(-17.15%)
Mar 15, 2023 0.0287 0.0290 0.0255 0.0274 57,398 -0.00(-5.52%)
Mar 14, 2023 0.0248 0.0310 0.0230 0.0290 103,044 +0.00(+16.94%)
Mar 13, 2023 0.0250 0.0250 0.0225 0.0248 99,201 -0.00(-7.12%)
Mar 10, 2023 0.0290 0.0290 0.0260 0.0267 129,643 +0.00(+3.49%)
Mar 09, 2023 0.0449 0.0449 0.0255 0.0258 170,499 -0.01(-22.99%)
Mar 08, 2023 0.0345 0.0350 0.0255 0.0335 265,560 +0.01(+33.47%)
Mar 07, 2023 0.0280 0.0280 0.0250 0.0251 151,913 -0.00(-10.36%)
Mar 06, 2023 0.0378 0.0378 0.0260 0.0280 2,695,084 +0.01(+40.00%)
Mar 03, 2023 0.0200 0.0223 0.0200 0.0200 263,249 -0.00(-3.38%)
Mar 02, 2023 0.0261 0.0261 0.0201 0.0207 558,965 -0.01(-35.51%)
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.