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

0.2792 +0.0237 (+9.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 0.2161 0.2792 0.2161 0.2792 44,438 +0.02(+9.28%)
May 13, 2022 0.2200 0.2600 0.2200 0.2555 78,925 +0.03(+11.14%)
May 12, 2022 0.2198 0.2500 0.1901 0.2299 39,487 +0.00(+0.00%)
May 11, 2022 0.2500 0.2500 0.2200 0.2299 48,322 -0.02(-7.89%)
May 10, 2022 0.2600 0.2700 0.1970 0.2496 161,381 -0.01(-3.89%)
May 09, 2022 0.2800 0.2800 0.2237 0.2597 36,249 -0.03(-9.83%)
May 06, 2022 0.3100 0.3100 0.2417 0.2880 33,508 -0.01(-3.90%)
May 05, 2022 0.2700 0.3000 0.2536 0.2997 62,851 +0.03(+11.04%)
May 04, 2022 0.2700 0.2700 0.2400 0.2699 41,076 -0.02(-5.56%)
May 03, 2022 0.3199 0.3199 0.2221 0.2858 333,448 +0.02(+6.17%)
May 02, 2022 0.3100 0.3199 0.2602 0.2692 53,882 -0.03(-10.27%)
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%)
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.