Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safety Shot, Inc. - Common Stock (NQ: SHOT )

1.150 -0.010 (-0.86%)
Streaming Delayed Price Updated: 2:03 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 1.180 1.230 1.132 1.160 308,259 -0.06(-4.92%)
Sep 30, 2024 1.170 1.230 1.150 1.220 318,936 +0.05(+4.27%)
Sep 27, 2024 1.190 1.230 1.150 1.170 262,199 -0.02(-1.68%)
Sep 26, 2024 1.110 1.240 1.110 1.190 581,447 +0.09(+8.18%)
Sep 25, 2024 1.190 1.220 1.030 1.100 1,297,832 -0.12(-9.84%)
Sep 24, 2024 1.200 1.300 1.190 1.220 387,143 +0.01(+0.83%)
Sep 23, 2024 1.230 1.250 1.140 1.210 577,391 -0.03(-2.42%)
Sep 20, 2024 1.450 1.460 1.230 1.240 1,038,421 -0.22(-15.07%)
Sep 19, 2024 1.680 1.690 1.380 1.460 1,833,445 -0.11(-7.01%)
Sep 18, 2024 1.410 1.770 1.350 1.570 2,668,058 +0.16(+11.35%)
Sep 17, 2024 1.390 1.430 1.350 1.410 704,485 +0.02(+1.44%)
Sep 16, 2024 1.380 1.449 1.330 1.390 851,407 +0.04(+2.96%)
Sep 13, 2024 1.390 1.400 1.310 1.350 503,866 -0.03(-2.17%)
Sep 12, 2024 1.310 1.420 1.270 1.380 770,123 +0.10(+7.81%)
Sep 11, 2024 1.220 1.350 1.120 1.280 991,423 +0.05(+4.07%)
Sep 10, 2024 1.010 1.230 1.000 1.230 1,335,415 +0.20(+19.42%)
Sep 09, 2024 1.010 1.070 0.9847 1.030 454,276 +0.02(+1.98%)
Sep 06, 2024 1.000 1.080 0.9500 1.010 1,341,278 +0.04(+4.48%)
Sep 05, 2024 0.9000 0.9878 0.8836 0.9667 423,856 +0.08(+8.61%)
Sep 04, 2024 0.8925 0.9501 0.8500 0.8901 538,936 -0.01(-1.07%)
Sep 03, 2024 0.9236 0.9236 0.8619 0.8997 300,633 -0.02(-2.59%)
Aug 30, 2024 0.8900 0.9400 0.8600 0.9236 631,858 +0.03(+3.76%)
Aug 29, 2024 1.050 1.130 0.8400 0.8901 6,222,046 -0.07(-7.26%)
Aug 28, 2024 0.8500 0.9800 0.8510 0.9598 670,453 +0.11(+12.77%)
Aug 27, 2024 0.8952 0.8973 0.8359 0.8511 538,046 -0.05(-6.01%)
Aug 26, 2024 0.9382 0.9450 0.9007 0.9055 390,066 -0.03(-3.28%)
Aug 23, 2024 0.9200 1.000 0.9050 0.9362 988,062 +0.02(+1.76%)
Aug 22, 2024 0.8800 1.050 0.8700 0.9200 2,489,537 +0.10(+12.06%)
Aug 21, 2024 0.7900 0.8409 0.7500 0.8210 716,512 +0.06(+7.56%)
Aug 20, 2024 0.7175 0.8000 0.7008 0.7633 699,318 +0.04(+5.14%)
Aug 19, 2024 0.7000 0.7338 0.6600 0.7260 716,755 +0.04(+5.45%)
Aug 16, 2024 0.6923 0.6999 0.6414 0.6885 608,266 +0.03(+5.26%)
Aug 15, 2024 0.6500 0.6755 0.5987 0.6541 748,504 +0.03(+4.32%)
Aug 14, 2024 0.5830 0.6700 0.5800 0.6270 1,468,181 +0.05(+8.31%)
Aug 13, 2024 0.6500 0.6800 0.5500 0.5789 1,893,244 -0.07(-11.02%)
Aug 12, 2024 0.8500 0.9000 0.6412 0.6506 10,516,524 -0.07(-10.00%)
Aug 09, 2024 0.6900 0.7237 0.6600 0.7229 802,245 +0.03(+4.77%)
Aug 08, 2024 0.7400 0.7800 0.6626 0.6900 445,915 -0.05(-6.63%)
Aug 07, 2024 0.7200 0.8000 0.7000 0.7390 762,751 +0.03(+3.62%)
Aug 06, 2024 0.7000 0.7203 0.6600 0.7132 387,591 +0.03(+4.87%)
Aug 05, 2024 0.6600 0.7202 0.5857 0.6801 531,423 -0.07(-9.48%)
Aug 02, 2024 0.6901 0.7700 0.6663 0.7513 427,755 +0.05(+7.88%)
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.