Canada markets closed

Lottery.com Inc. (LTRY)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
1.7500-0.0100 (-0.57%)
At close: 04:00PM EDT
1.6500 -0.10 (-5.71%)
After hours: 07:49PM EDT
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20241.72001.75001.59001.75001.750013,100
Jun 04, 20241.79501.79501.71101.71101.71101,100
Jun 03, 20241.78001.98901.73001.83001.830014,900
May 31, 20241.76001.84101.73001.84001.840010,800
May 30, 20241.84501.91001.71001.79001.790026,900
May 29, 20241.83001.99001.76201.90101.901014,400
May 28, 20241.89001.89001.79001.85001.85009,600
May 24, 20241.73001.86001.72001.82801.828015,100
May 23, 20241.74001.79001.70001.72501.72506,600
May 22, 20241.77001.84401.74001.78001.78002,600
May 21, 20241.76001.92001.74001.77001.77003,800
May 20, 20241.74001.88001.74001.88001.880018,600
May 17, 20241.85001.85001.72901.84001.84008,700
May 16, 20241.75001.94101.67001.88001.880081,000
May 15, 20241.80201.81001.66001.68001.680034,300
May 14, 20241.86002.00001.66301.71001.7100104,400
May 13, 20241.63001.79201.60001.78001.7800413,700
May 10, 20241.68001.73201.61001.61001.61008,600
May 09, 20241.77001.80001.70001.71001.71004,500
May 08, 20241.79701.79701.61201.69001.69009,800
May 07, 20241.76001.84001.75001.76001.76006,100
May 06, 20241.85001.86001.80001.80001.800012,300
May 03, 20241.78001.81001.71001.81001.81003,900
May 02, 20241.82001.82001.66501.80001.80008,600
May 01, 20241.59001.82001.59001.82001.820010,600
Apr 30, 20241.83001.83001.73001.73701.73702,200
Apr 29, 20241.78001.79001.56601.79001.79003,400
Apr 26, 20241.82001.85001.59801.77001.770011,400
Apr 25, 20241.76502.20001.64001.76001.7600143,800
Apr 24, 20241.92002.02701.80001.86001.86009,600
Apr 23, 20241.99001.99001.94001.94001.94001,400
Apr 22, 20241.99001.99001.84401.92001.920010,100
Apr 19, 20241.87001.96801.87001.88001.88005,800
Apr 18, 20241.90001.99001.90001.99001.99004,900
Apr 17, 20241.94002.08501.94001.98001.98003,500
Apr 16, 20242.02702.09001.93301.96001.960014,700
Apr 15, 20242.20002.20002.02002.02002.02007,400
Apr 12, 20242.19002.19502.04002.18002.180013,400
Apr 11, 20242.02002.23002.02002.19002.190017,900
Apr 10, 20242.19002.25002.02002.10002.100062,300
Apr 09, 20242.19002.39002.14002.16002.160045,900
Apr 08, 20242.25002.25002.10002.20002.20004,400
Apr 05, 20242.27002.28002.15002.21202.21204,100
Apr 04, 20242.16002.16002.10002.14002.14004,600
Apr 03, 20242.17002.39602.05002.24002.240013,000
Apr 02, 20242.11902.25002.11002.24002.240014,400
Apr 01, 20242.20002.22502.20002.20002.20002,500
Mar 28, 20242.05002.34902.05002.23002.230018,000
Mar 27, 20242.12002.24002.00002.06002.060015,500
Mar 26, 20242.16002.35002.00002.01002.010033,500
Mar 25, 20242.34002.34002.10002.24002.24003,400
Mar 22, 20242.18002.29002.14202.29002.29004,200
Mar 21, 20242.35002.35002.19202.25002.25006,200
Mar 20, 20242.33002.33002.11002.24002.240011,500
Mar 19, 20242.40002.43002.29002.33002.33009,200
Mar 18, 20242.39502.50802.36002.40002.40004,500
Mar 15, 20242.45002.59002.37602.37602.376010,100
Mar 14, 20242.55002.63002.45002.47002.470013,100
Mar 13, 20242.58702.67002.47102.58002.58003,800
Mar 12, 20242.51002.68502.51002.64002.64009,500
Mar 11, 20242.55002.61002.46002.58002.580017,500
Mar 08, 20242.55202.60002.42002.50002.500015,700
Mar 07, 20242.65002.65002.47002.56002.560014,900
Mar 06, 20242.68002.80002.48002.48002.480051,100
Mar 05, 20242.47002.82002.36002.63002.630050,700
Mar 04, 20242.40002.65102.30002.55002.550070,800
Mar 01, 20242.29002.41002.25002.40002.400028,900
Feb 29, 20242.28002.32002.26002.29002.290011,300
Feb 28, 20242.28002.47402.28002.32002.32006,000
Feb 27, 20242.31002.47002.30002.32002.320018,100
Feb 26, 20242.35002.42002.30002.30602.30608,000
Feb 23, 20242.25002.37002.24002.31002.31009,300
Feb 22, 20242.32002.41002.20202.33002.330031,500
Feb 21, 20242.36002.42002.16002.31502.315027,500
Feb 20, 20242.63002.65002.36302.43002.430039,000
Feb 16, 20242.51002.67002.40002.59002.590099,600
Feb 15, 20242.39003.56002.29602.62002.6200548,200
Feb 14, 20242.36002.39102.25002.36002.360037,700
Feb 13, 20242.49002.49002.15302.15302.153068,900
Feb 12, 20242.32002.55902.30002.40002.400071,200
Feb 09, 20242.06002.35002.04002.30002.300053,500
Feb 08, 20242.24002.25001.83002.03002.0300123,700
Feb 07, 20242.05002.45001.93002.17002.1700499,600
Feb 06, 20242.03002.13801.97202.08002.08006,100
Feb 05, 20242.04002.14001.96001.96001.960020,000
Feb 02, 20242.00002.08001.94001.95101.951026,200
Feb 01, 20242.18002.23601.92001.97801.978020,500
Jan 31, 20242.13002.27502.13002.18002.180011,400
Jan 30, 20242.20002.37602.16002.20802.208018,200
Jan 29, 20242.20002.37002.02002.20002.200037,500
Jan 26, 20242.30002.34902.16602.20002.200022,700
Jan 25, 20242.50002.54002.34002.40002.400010,900
Jan 24, 20242.42502.61702.42502.45002.450015,800
Jan 23, 20242.33002.54002.28002.49002.490084,700
Jan 22, 20242.43002.49002.26002.33002.3300112,300
Jan 19, 20242.46002.47902.33002.36002.360023,200
Jan 18, 20242.55002.75002.40102.46002.460041,600
Jan 17, 20242.43002.58002.30202.58002.580042,800
Jan 16, 20242.40002.71702.21002.58002.580069,800
Jan 12, 20242.51002.72302.45602.58002.580056,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...