Stock Charts

Market Type

LOTO - Lottotech Ltd

Prices between 08/01/2024 and 12/12/2024
Trading Date Price Volume
2024-12-12 5.22 33,000
2024-12-11 5.22 3,550
2024-12-10 5.50 3,920
2024-12-09 5.20 5,850
2024-12-06 5.24 3,000
2024-12-05 5.30 710
2024-12-04 5.30 2,700
2024-12-03 5.30 7,500
2024-12-02 5.14 200
2024-11-29 5.14 215,000
2024-11-28 5.20 0
2024-11-27 5.20 429,100
2024-11-26 5.20 6,000
2024-11-25 5.30 1,178
2024-11-22 5.20 2,700
2024-11-21 5.16 7,700
2024-11-20 5.20 1,000
2024-11-18 5.12 0
2024-11-15 5.12 28,900
2024-11-14 5.16 254,400
2024-11-13 5.16 82,294
2024-11-12 5.16 388,208
2024-11-11 5.16 130,107
2024-11-08 5.38 10,200
2024-11-07 5.40 0
2024-11-06 5.40 0
2024-11-05 5.40 130
2024-11-04 5.40 4,128
2024-11-01 5.46 13,817
2024-10-30 5.20 18,300
2024-10-29 5.24 1,860
2024-10-28 5.26 6,250
2024-10-25 5.28 6,100
2024-10-24 5.30 2,803
2024-10-23 5.26 900
2024-10-22 5.30 2,803
2024-10-21 5.30 300
2024-10-18 5.20 46,942
2024-10-17 5.40 97,800
2024-10-16 5.46 3,668
2024-10-15 5.46 10
2024-10-14 5.46 22,701
2024-10-11 5.48 25,700
2024-10-10 5.48 7,375
2024-10-09 5.20 13,100
2024-10-08 5.14 17,700
2024-10-07 5.70 16,500
2024-10-04 5.14 125,380
2024-10-03 5.14 33,371
2024-10-02 5.14 93,500
2024-09-30 5.14 228,300
2024-09-27 5.10 13,350
2024-09-26 5.10 149,700
2024-09-25 5.16 600
2024-09-25 5.16 600
2024-09-24 5.16 25,067
2024-09-23 5.16 42,000
2024-09-20 5.14 8,000
2024-09-19 5.14 10,000
2024-09-18 5.14 32,200
2024-09-17 5.20 4,000
2024-09-16 5.20 100
2024-09-13 5.20 9,000
2024-09-12 5.20 66,306
2024-09-11 5.20 11,500
2024-09-10 5.24 136,855
2024-09-09 5.24 15,502
2024-09-06 5.24 40,308
2024-09-05 5.30 103,000
2024-09-04 5.24 56,149
2024-09-03 5.30 7,600
2024-09-02 5.30 2,500
2024-08-30 5.46 10
2024-08-29 5.46 6,105
2024-08-28 5.46 18,445
2024-08-27 5.50 2,200
2024-08-26 5.60 0
2024-08-23 5.60 500
2024-08-22 5.70 1,200
2024-08-21 5.98 515
2024-08-20 5.98 4,600
2024-08-19 5.10 32,700
2024-08-16 5.00 44,432
2024-08-14 5.24 41,966
2024-08-13 5.30 300
2024-08-12 5.24 1,280
2024-08-09 5.38 14,800
2024-08-08 5.38 5,600
2024-08-07 5.34 8,352
2024-08-06 5.30 16,336
2024-08-05 5.40 28,647
2024-08-02 5.50 16,010
2024-08-01 5.70 0
2024-07-31 5.70 1,040
2024-07-30 5.70 11,770
2024-07-29 5.90 9,400
2024-07-26 5.46 6,500
2024-07-25 5.38 4,000
2024-07-24 5.44 27,600
2024-07-23 5.44 0
2024-07-22 5.44 18,000
2024-07-19 5.36 19,600
2024-07-18 5.36 4,600
2024-07-17 5.36 87,900
2024-07-16 5.36 485
2024-07-15 5.34 2,500
2024-07-12 5.34 0
2024-07-11 5.34 8,003
2024-07-10 5.30 10,058
2024-07-09 5.38 24,310
2024-07-08 5.40 200
2024-07-05 5.38 13,505
2024-07-04 5.40 23,500
2024-07-03 5.40 14,500
2024-07-02 5.40 2,601
2024-07-01 5.40 7,600
2024-06-28 5.40 166,488
2024-06-27 5.38 149,935
2024-06-26 5.38 11,070
2024-06-25 5.38 11,070
2024-06-24 5.30 1,500
2024-06-21 5.30 23,155
2024-06-19 5.26 10,984
2024-06-18 5.26 3,600
2024-06-17 5.28 43,600
2024-06-14 5.50 8,188
2024-06-13 5.60 350
2024-06-12 5.60 500
2024-06-11 5.60 10
2024-06-10 5.60 7,352
2024-06-07 5.60 6,283
2024-06-06 5.88 18,750
2024-06-05 5.88 40,867
2024-06-03 5.54 0
2024-05-31 5.54 43,900
2024-05-30 5.54 85,100
2024-05-29 5.54 113,000
2024-05-28 6.00 50
2024-05-27 6.00 65,900
2024-05-24 6.00 47,453
2024-05-23 6.14 4,000
2024-05-22 6.14 5,200
2024-05-21 6.14 3,252
2024-05-20 6.14 10,320
2024-05-17 6.14 37,800
2024-05-16 6.14 14,034
2024-05-15 6.30 19,110
2024-05-14 6.30 9,700
2024-05-13 6.30 13,350
2024-05-10 6.44 14,027
2024-05-09 6.50 27,600
2024-05-08 6.60 2,130
2024-05-07 6.68 2,800
2024-05-06 6.70 0
2024-05-03 6.70 4,175
2024-05-02 6.70 3,500
2024-04-30 6.50 23,405
2024-04-29 6.56 3,510
2024-04-26 6.70 21,500
2024-04-25 6.68 800
2024-04-24 6.60 5,800
2024-04-23 6.52 9,972
2024-04-18 6.72 16,540
2024-04-17 6.74 500
2024-04-16 6.90 0
2024-04-15 6.90 22,100
2024-04-12 6.90 3,227
2024-04-10 6.98 13,000
2024-04-08 6.90 24,625
2024-04-05 6.50 4,600
2024-04-04 7.00 3,800
2024-04-03 7.00 2,000
2024-04-02 7.00 11,200
2024-04-01 7.12 114
2024-03-29 7.12 3,300
2024-03-28 7.14 63,200
2024-03-27 7.16 11,900
2024-03-26 7.16 3,750
2024-03-25 7.12 9,400
2024-03-22 7.12 118,250
2024-03-21 7.10 3,423
2024-03-20 7.10 10,825
2024-03-19 7.10 22,143
2024-03-18 7.12 25,911
2024-03-15 7.18 15,055
2024-03-14 7.14 4,500
2024-03-13 7.14 36,500
2024-03-07 7.18 520
2024-03-06 7.14 159,900
2024-03-05 7.14 16,113
2024-03-04 7.18 100
2024-03-01 7.10 0
2024-02-29 7.10 58,600
2024-02-28 7.18 18,568
2024-02-27 7.20 0
2024-02-26 7.20 1,500
2024-02-23 7.18 1,600
2024-02-21 7.20 0
2024-02-20 7.20 2,019
2024-02-19 7.20 8,800
2024-02-16 7.22 4,343
2024-02-15 7.20 6,100
2024-02-14 7.20 11,418
2024-02-13 7.24 5,600
2024-02-12 7.28 0
2024-02-09 7.28 2,000
2024-02-08 7.30 9,900
2024-02-07 7.30 4,024
2024-02-06 7.30 4,008
2024-02-05 7.30 44,668
2024-02-02 7.30 1,200
2024-01-31 7.30 100
2024-01-30 7.36 200
2024-01-29 7.36 66
2024-01-26 7.36 0
2024-01-24 7.36 5,000
2024-01-22 7.36 8,700
2024-01-19 7.36 11,100
2024-01-18 7.36 1,200
2024-01-17 7.40 51,300
2024-01-15 7.46 2,000
2024-01-12 7.50 0
2024-01-11 7.50 8,800
2024-01-10 7.48 1,610
2024-01-09 7.18 7,717
2024-01-08 7.12 64,208