Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 28, 2024 2.400 2.550 2.375 2.390 780,106 +0.02(+0.84%)
Mar 27, 2024 2.470 2.495 2.300 2.370 689,192 -0.14(-5.58%)
Mar 26, 2024 2.570 2.590 2.365 2.510 1,192,069 -0.13(-4.92%)
Mar 25, 2024 2.500 2.650 2.430 2.640 837,193 +0.13(+5.18%)
Mar 22, 2024 2.400 2.630 2.400 2.510 844,508 +0.13(+5.46%)
Mar 21, 2024 2.660 2.670 2.370 2.380 1,470,850 -0.29(-10.86%)
Mar 20, 2024 2.680 2.850 2.600 2.670 1,650,104 +0.09(+3.49%)
Mar 19, 2024 2.720 2.750 2.480 2.580 2,140,647 -0.12(-4.44%)
Mar 18, 2024 2.440 2.885 2.310 2.700 3,130,469 +0.30(+12.50%)
Mar 15, 2024 2.130 2.410 2.105 2.400 1,816,242 +0.30(+14.29%)
Mar 14, 2024 2.120 2.160 2.040 2.100 479,726 -0.02(-0.94%)
Mar 13, 2024 2.180 2.180 2.050 2.120 724,436 -0.10(-4.50%)
Mar 12, 2024 2.010 2.240 2.000 2.220 865,616 +0.21(+10.45%)
Mar 11, 2024 2.180 2.210 2.000 2.010 651,123 -0.18(-8.22%)
Mar 08, 2024 2.010 2.220 1.970 2.190 1,349,513 +0.23(+11.73%)
Mar 07, 2024 2.000 2.040 1.950 1.960 524,061 +0.00(+0.00%)
Mar 06, 2024 2.050 2.060 1.950 1.960 577,029 -0.07(-3.45%)
Mar 05, 2024 2.000 2.090 1.920 2.030 925,206 +0.02(+1.00%)
Mar 04, 2024 2.360 2.370 1.930 2.010 1,998,792 -0.28(-12.23%)
Mar 01, 2024 2.360 2.360 2.240 2.290 780,463 -0.03(-1.29%)
Feb 29, 2024 2.180 2.330 2.160 2.320 978,150 +0.03(+1.31%)
Feb 28, 2024 2.280 2.300 2.120 2.290 2,436,659 -0.03(-1.29%)
Feb 27, 2024 2.420 2.430 2.260 2.320 1,142,999 -0.10(-4.13%)
Feb 26, 2024 2.420 2.521 2.380 2.420 652,621 -0.01(-0.41%)
Feb 23, 2024 2.480 2.530 2.350 2.430 1,000,044 -0.02(-0.82%)
Feb 22, 2024 2.370 2.580 2.340 2.450 1,587,564 +0.12(+5.15%)
Feb 21, 2024 2.360 2.460 2.250 2.330 2,101,643 -0.06(-2.51%)
Feb 20, 2024 2.710 2.730 2.370 2.390 1,974,928 -0.38(-13.72%)
Feb 16, 2024 2.780 2.878 2.650 2.770 1,439,384 +0.01(+0.36%)
Feb 15, 2024 2.860 2.910 2.510 2.760 1,793,644 -0.19(-6.44%)
Feb 14, 2024 2.550 3.070 2.360 2.950 3,344,813 +0.49(+19.92%)
Feb 13, 2024 2.730 2.880 2.350 2.460 2,578,202 -0.45(-15.46%)
Feb 12, 2024 3.810 3.810 2.800 2.910 4,221,363 -0.90(-23.62%)
Feb 09, 2024 3.920 3.950 3.625 3.810 1,577,142 -0.03(-0.78%)
Feb 08, 2024 3.740 4.045 3.580 3.840 2,572,504 +0.25(+6.96%)
Feb 07, 2024 3.540 3.875 3.380 3.590 2,837,520 +0.19(+5.59%)
Feb 06, 2024 3.110 3.430 3.075 3.400 1,558,435 +0.27(+8.63%)
Feb 05, 2024 3.000 3.190 2.900 3.130 1,422,288 +0.17(+5.74%)
Feb 02, 2024 2.890 3.050 2.710 2.960 1,516,133 +0.17(+6.09%)
Feb 01, 2024 3.190 3.210 2.750 2.790 1,608,296 -0.33(-10.58%)
Jan 31, 2024 3.070 3.340 3.010 3.120 1,781,493 -0.02(-0.64%)
Jan 30, 2024 2.890 3.265 2.890 3.140 2,758,074 +0.28(+9.79%)
Jan 29, 2024 2.520 2.920 2.450 2.860 2,562,258 +0.39(+15.79%)
Jan 26, 2024 2.230 2.520 2.210 2.470 1,965,373 +0.30(+13.82%)
Jan 25, 2024 2.150 2.270 2.130 2.170 684,224 +0.00(+0.00%)
Jan 24, 2024 2.150 2.390 2.120 2.170 1,206,590 -0.02(-0.91%)
Jan 23, 2024 2.150 2.210 2.045 2.190 1,192,127 -0.07(-3.10%)
Jan 22, 2024 2.330 2.450 2.150 2.260 1,675,063 +0.00(+0.00%)
Jan 19, 2024 2.140 2.310 2.100 2.260 2,234,778 -0.02(-0.88%)
Jan 18, 2024 2.410 2.470 2.160 2.280 2,671,245 -0.04(-1.72%)
Jan 17, 2024 1.850 2.370 1.850 2.320 7,072,206 +0.53(+29.61%)
Jan 16, 2024 2.110 2.200 1.700 1.790 4,180,996 -0.48(-21.15%)
Jan 12, 2024 2.550 2.590 2.170 2.270 2,678,337 -0.32(-12.36%)
Jan 11, 2024 2.700 2.820 2.570 2.590 1,178,652 -0.13(-4.78%)
Jan 10, 2024 2.620 2.830 2.580 2.720 1,415,749 +0.09(+3.42%)
Jan 09, 2024 2.930 2.950 2.490 2.630 3,196,246 -0.34(-11.45%)
Jan 08, 2024 3.290 3.310 2.910 2.970 2,623,597 -0.36(-10.81%)
Jan 05, 2024 3.350 3.450 3.250 3.330 1,010,493 -0.01(-0.30%)
Jan 04, 2024 3.320 3.580 3.260 3.340 1,032,623 -0.12(-3.47%)
Jan 03, 2024 3.220 3.510 2.940 3.460 2,878,065 +0.24(+7.45%)
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.