LTRY

Lottery dot com Historical Data

LTRY Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 0.2901 0.003 1.04% 0.309 0.309 0.2872 163,782
Dec 01 2022 0.2871 0.0009 0.31% 0.3005 0.3088 0.2705 128,131
Nov 30 2022 0.2862 0.0004 0.14% 0.2858 0.3132 0.2858 153,096
Nov 29 2022 0.2858 -0.0164 -5.43% 0.32 0.32 0.285 238,695
Nov 28 2022 0.3022 0.0142 4.93% 0.31 0.33 0.2945 344,005
Nov 25 2022 0.288 0.00 +0.00% 0.289 0.30 0.2662 0
Nov 25 2022 0.288 -0.002 -0.69% 0.289 0.30 0.2662 235,695
Nov 24 2022 0.29 0.00 +0.00% 0.259 0.29 0.25 0
Nov 23 2022 0.29 0.0328 12.75% 0.259 0.29 0.25 418,353
Nov 22 2022 0.2572 0.0012 0.47% 0.27 0.27 0.256001 121,173
Nov 21 2022 0.256 -0.003 -1.16% 0.26 0.289 0.2531 209,448
Nov 18 2022 0.259 -0.0131 -4.81% 0.2832 0.2845 0.2517 526,614
Nov 17 2022 0.2721 -0.0159 -5.52% 0.2758 0.2941 0.27 167,477
Nov 16 2022 0.288 -0.0101 -3.39% 0.30 0.30 0.2805 167,674
Nov 15 2022 0.298099 -0.004 -1.32% 0.30 0.3199 0.28 405,901
Nov 14 2022 0.3021 0.0009 0.3% 0.32 0.3276 0.30 281,547
Nov 11 2022 0.3012 0.0007 0.23% 0.33 0.33 0.301 204,939
Nov 10 2022 0.3005 0.0183 6.48% 0.3072 0.318 0.2963 165,020
Nov 09 2022 0.2822 -0.0453 -13.83% 0.3177 0.349899 0.28 551,905
Nov 08 2022 0.3275 0.0126 4.0% 0.34 0.35 0.315001 306,608
Nov 07 2022 0.3149 -0.0051 -1.59% 0.32 0.334799 0.30 455,881
Nov 04 2022 0.32 0.00 +0.00% 0.34 0.3497 0.32 0
Nov 04 2022 0.32 -0.01 -3.03% 0.34 0.3497 0.32 238,797
Nov 03 2022 0.33 -0.0393 -10.64% 0.3671 0.3798 0.32 440,996
Nov 02 2022 0.3693 0.0033 0.9% 0.3801 0.3838 0.364001 180,062
Nov 01 2022 0.366 -0.014 -3.68% 0.388 0.3899 0.363 260,460
Oct 31 2022 0.38 0.0013 0.34% 0.3907 0.40 0.38 630,095
Oct 28 2022 0.3787 0.0142 3.9% 0.374 0.42 0.345 1,648,674
Oct 27 2022 0.3645 0.0443 13.84% 0.34 0.3696 0.34 1,008,260
Oct 26 2022 0.3202 -0.0148 -4.42% 0.35 0.35 0.3183 368,460
Oct 25 2022 0.335 0.0051 1.55% 0.3299 0.3689 0.31 1,204,271
Oct 24 2022 0.3299 0.0143 4.53% 0.3162 0.33 0.2921 412,405
Oct 21 2022 0.3156 0.005 1.61% 0.3106 0.3201 0.303 434,674
Oct 20 2022 0.3106 -0.0228 -6.84% 0.3308 0.345 0.3005 397,701
Oct 19 2022 0.3334 0.0063 1.93% 0.33 0.36 0.3101 1,210,901
Oct 18 2022 0.3271 0.0179 5.79% 0.3098 0.34 0.30 743,716
Oct 17 2022 0.3092 0.0242 8.49% 0.30 0.34 0.281 1,599,797
Oct 14 2022 0.285 0.0064 2.3% 0.30 0.312 0.28 1,106,939
Oct 13 2022 0.2786 -0.0292 -9.49% 0.31 0.325518 0.26 1,888,984
Oct 12 2022 0.3078 0.0057 1.89% 0.2897 0.41 0.2794 7,113,215
Oct 11 2022 0.3021 0.053 21.28% 0.24 0.320251 0.24 5,415,479
Oct 10 2022 0.2491 -0.0109 -4.19% 0.2708 0.2749 0.24 419,803
Oct 07 2022 0.26 -0.0166 -6.0% 0.28 0.2899 0.2558 493,904
Oct 06 2022 0.2766 -0.0033 -1.18% 0.285 0.2972 0.2619 1,359,125
Oct 05 2022 0.2799 0.0138 5.19% 0.288 0.39 0.2704 5,650,448
Oct 04 2022 0.2661 -0.0354 -11.74% 0.266 0.30 0.261 1,523,293
Oct 03 2022 0.3015 0.0765 34.0% 0.2285 0.438 0.2156 13,900,956
Sep 30 2022 0.225 -0.0001 -0.04% 0.2055 0.236 0.20 675,652
Sep 29 2022 0.2251 -0.0049 -2.13% 0.2415 0.2469 0.2251 352,161
Sep 28 2022 0.23 -0.005 -2.13% 0.2279 0.249999 0.2275 393,105
Sep 27 2022 0.235 -0.0041 -1.71% 0.2319 0.26 0.230096 270,997
Sep 26 2022 0.2391 -0.0171 -6.67% 0.25 0.26 0.23 327,822
Sep 23 2022 0.2562 -0.0227 -8.14% 0.2705 0.28 0.252532 441,479
Sep 22 2022 0.2789 0.0031 1.12% 0.2797 0.2894 0.2612 331,392
Sep 21 2022 0.2758 -0.0127 -4.4% 0.2813 0.3043 0.2725 205,690
Sep 20 2022 0.2885 -0.0015 -0.52% 0.29 0.30 0.2724 204,897
Sep 19 2022 0.29 -0.0001 -0.03% 0.298 0.298899 0.271 415,509
Sep 16 2022 0.2901 -0.0282 -8.86% 0.316 0.3171 0.2901 571,345
Sep 15 2022 0.3183 0.0043 1.37% 0.3111 0.3271 0.31 289,433
Sep 14 2022 0.314 -0.0105 -3.24% 0.345 0.345 0.3105 903,586
Sep 13 2022 0.3245 -0.0076 -2.29% 0.31 0.34 0.31 601,290
Sep 12 2022 0.3321 0.0143 4.5% 0.345 0.3579 0.317885 842,354
Sep 09 2022 0.3178 0.0048 1.53% 0.31 0.3346 0.31 500,802
Sep 08 2022 0.313 -0.0219 -6.54% 0.332 0.3425 0.312 401,478
Sep 07 2022 0.3349 0.0019 0.57% 0.333 0.356 0.3108 856,346
Sep 06 2022 0.333 -0.0057 -1.68% 0.3494 0.3495 0.3311 334,938
Your Recent History
NASDAQ
LTRY
Lottery do..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221203 10:31:29