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 )

1.220 +0.080 (+7.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 1.170 1.265 1.120 1.220 992,186 +0.08(+7.02%)
May 30, 2024 1.070 1.150 1.060 1.140 704,414 +0.07(+6.54%)
May 29, 2024 1.080 1.140 1.060 1.070 504,073 -0.04(-3.60%)
May 28, 2024 1.150 1.200 1.100 1.110 1,186,941 -0.05(-4.31%)
May 24, 2024 1.270 1.280 1.150 1.160 978,318 -0.10(-7.94%)
May 23, 2024 1.260 1.310 1.220 1.260 551,986 +0.03(+2.44%)
May 22, 2024 1.280 1.340 1.230 1.230 763,650 -0.08(-6.11%)
May 21, 2024 1.350 1.420 1.280 1.310 406,332 -0.06(-4.38%)
May 20, 2024 1.370 1.400 1.300 1.370 502,752 -0.02(-1.44%)
May 17, 2024 1.420 1.470 1.380 1.390 317,043 -0.05(-3.47%)
May 16, 2024 1.470 1.530 1.400 1.440 881,529 -0.03(-2.04%)
May 15, 2024 1.390 1.520 1.360 1.470 916,880 +0.11(+8.09%)
May 14, 2024 1.530 1.540 1.340 1.360 1,213,926 -0.13(-8.72%)
May 13, 2024 1.220 1.590 1.220 1.490 2,586,053 +0.29(+24.17%)
May 10, 2024 1.290 1.320 1.130 1.200 874,281 -0.11(-8.40%)
May 09, 2024 1.340 1.370 1.245 1.310 481,611 -0.01(-0.76%)
May 08, 2024 1.290 1.340 1.230 1.320 829,030 +0.04(+3.13%)
May 07, 2024 1.340 1.357 1.250 1.280 643,615 -0.05(-3.76%)
May 06, 2024 1.380 1.440 1.270 1.330 918,933 -0.05(-3.62%)
May 03, 2024 1.500 1.520 1.340 1.380 918,113 -0.05(-3.50%)
May 02, 2024 1.390 1.490 1.380 1.430 356,717 +0.04(+2.88%)
May 01, 2024 1.510 1.550 1.310 1.390 1,174,086 -0.14(-9.15%)
Apr 30, 2024 1.670 1.670 1.510 1.530 602,123 -0.15(-8.93%)
Apr 29, 2024 1.640 1.730 1.640 1.680 384,855 +0.02(+1.20%)
Apr 26, 2024 1.660 1.740 1.640 1.660 405,593 +0.00(+0.00%)
Apr 25, 2024 1.610 1.680 1.605 1.660 394,995 +0.01(+0.61%)
Apr 24, 2024 1.630 1.720 1.580 1.650 671,224 +0.01(+0.92%)
Apr 23, 2024 1.510 1.790 1.510 1.635 922,006 +0.06(+4.14%)
Apr 22, 2024 1.800 1.800 1.450 1.570 2,429,326 -0.27(-14.67%)
Apr 19, 2024 1.980 2.040 1.760 1.840 1,047,538 -0.18(-8.91%)
Apr 18, 2024 1.980 2.040 1.930 2.020 651,060 +0.04(+2.02%)
Apr 17, 2024 2.070 2.140 1.920 1.980 672,846 -0.09(-4.35%)
Apr 16, 2024 2.020 2.120 1.960 2.070 751,203 +0.07(+3.50%)
Apr 15, 2024 2.110 2.250 1.970 2.000 749,527 -0.15(-6.98%)
Apr 12, 2024 2.290 2.320 2.125 2.150 597,968 -0.17(-7.33%)
Apr 11, 2024 2.270 2.330 2.210 2.320 611,396 +0.09(+4.04%)
Apr 10, 2024 2.310 2.400 2.230 2.230 642,921 -0.11(-4.70%)
Apr 09, 2024 2.330 2.399 2.240 2.340 1,361,428 +0.03(+1.30%)
Apr 08, 2024 2.180 2.338 2.160 2.310 1,256,931 +0.16(+7.44%)
Apr 05, 2024 2.130 2.210 2.100 2.150 613,664 +0.04(+1.90%)
Apr 04, 2024 2.120 2.280 2.110 2.110 777,683 -0.01(-0.47%)
Apr 03, 2024 2.140 2.165 2.020 2.120 829,615 -0.02(-0.93%)
Apr 02, 2024 2.150 2.180 2.030 2.140 895,912 -0.07(-3.17%)
Apr 01, 2024 2.430 2.460 2.190 2.210 1,049,849 -0.18(-7.53%)
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 2,572,506 +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%)
Jan 02, 2024 3.630 3.710 3.200 3.220 2,023,272 -0.29(-8.26%)
Dec 29, 2023 3.680 3.820 3.410 3.510 2,920,060 -0.17(-4.62%)
Dec 28, 2023 3.710 3.750 3.500 3.680 2,174,853 -0.07(-1.87%)
Dec 27, 2023 3.900 3.930 3.460 3.750 4,050,503 -0.18(-4.58%)
Dec 26, 2023 4.160 4.220 3.880 3.930 2,070,377 -0.14(-3.44%)
Dec 22, 2023 4.370 4.400 4.000 4.070 2,157,214 -0.40(-8.95%)
Dec 21, 2023 4.500 4.520 4.050 4.470 2,657,726 +0.03(+0.68%)
Dec 20, 2023 4.680 5.120 4.420 4.440 4,667,652 -0.15(-3.27%)
Dec 19, 2023 4.430 4.910 4.330 4.590 3,727,329 +0.32(+7.49%)
Dec 18, 2023 4.180 4.760 3.940 4.270 5,888,929 +0.15(+3.64%)
Dec 15, 2023 3.860 4.200 3.790 4.120 4,237,651 +0.36(+9.57%)
Dec 14, 2023 3.520 3.970 3.500 3.760 2,887,862 +0.31(+8.99%)
Dec 13, 2023 3.830 3.830 3.310 3.450 3,924,962 -0.33(-8.73%)
Dec 12, 2023 4.010 4.259 3.750 3.780 2,978,642 -0.23(-5.74%)
Dec 11, 2023 3.850 4.270 3.720 4.010 3,946,411 +0.21(+5.53%)
Dec 08, 2023 4.050 4.140 3.640 3.800 4,329,762 -0.21(-5.24%)
Dec 07, 2023 3.930 4.276 3.400 4.010 8,065,578 +0.41(+11.39%)
Dec 06, 2023 4.580 4.580 3.340 3.600 11,225,972 -1.16(-24.37%)
Dec 05, 2023 5.470 5.480 4.630 4.760 8,519,794 -0.84(-15.00%)
Dec 04, 2023 5.440 6.430 5.030 5.600 18,557,328 +0.75(+15.46%)
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.