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 )

1.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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 1.320 829,025 +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 2,572,504 +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%)
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%)
Dec 01, 2023 4.400 5.200 4.360 4.850 10,169,829 +0.37(+8.26%)
Nov 30, 2023 4.270 4.690 4.060 4.480 5,578,156 +0.31(+7.43%)
Nov 29, 2023 3.970 4.440 3.915 4.170 4,936,963 +0.04(+0.97%)
Nov 28, 2023 4.530 4.600 3.840 4.130 7,112,511 -0.57(-12.13%)
Nov 27, 2023 3.950 4.850 3.830 4.700 20,569,884 +1.07(+29.48%)
Nov 24, 2023 3.210 3.980 3.053 3.630 11,121,741 +0.06(+1.68%)
Nov 22, 2023 5.670 6.050 2.720 3.570 66,310,104 -1.22(-25.47%)
Nov 21, 2023 4.590 7.500 4.320 4.790 76,872,048 +0.50(+11.66%)
Nov 20, 2023 3.250 4.730 3.180 4.290 23,373,960 +1.11(+34.91%)
Nov 17, 2023 2.920 3.200 2.580 3.180 5,930,902 +0.26(+8.90%)
Nov 16, 2023 2.400 3.338 2.320 2.920 8,953,978 +0.64(+28.07%)
Nov 15, 2023 2.400 2.490 2.030 2.280 2,757,040 -0.10(-4.20%)
Nov 14, 2023 2.200 2.440 1.910 2.380 4,346,214 +0.35(+17.24%)
Nov 13, 2023 1.740 2.080 1.720 2.030 2,441,482 +0.32(+19.06%)
Nov 10, 2023 1.710 1.720 1.610 1.705 741,151 +0.05(+2.71%)
Nov 09, 2023 1.750 1.750 1.550 1.660 1,078,846 -0.09(-5.14%)
Nov 08, 2023 1.610 1.800 1.580 1.750 1,666,091 +0.20(+12.90%)
Nov 07, 2023 1.500 1.590 1.460 1.550 666,001 +0.07(+4.73%)
Nov 06, 2023 1.530 1.570 1.430 1.480 672,928 +0.00(+0.00%)
Nov 03, 2023 1.610 1.640 1.450 1.480 1,295,933 -0.04(-2.63%)
Nov 02, 2023 1.360 1.590 1.330 1.520 2,008,122 +0.18(+13.43%)
Nov 01, 2023 1.280 1.360 1.270 1.340 411,567 +0.07(+5.51%)
Oct 31, 2023 1.300 1.300 1.210 1.270 476,016 +0.00(+0.00%)
Oct 30, 2023 1.210 1.478 1.206 1.270 2,914,850 +0.10(+8.55%)
Oct 27, 2023 1.200 1.200 1.150 1.170 117,679 +0.02(+1.74%)
Oct 26, 2023 1.150 1.190 1.100 1.150 250,930 +0.00(+0.00%)
Oct 25, 2023 1.170 1.240 1.150 1.150 314,986 -0.02(-1.29%)
Oct 24, 2023 1.250 1.270 1.160 1.165 300,008 -0.09(-7.54%)
Oct 23, 2023 1.240 1.310 1.230 1.260 161,842 -0.05(-3.82%)
Oct 20, 2023 1.340 1.347 1.210 1.310 236,208 -0.04(-2.96%)
Oct 19, 2023 1.330 1.370 1.280 1.350 224,562 +0.05(+3.85%)
Oct 18, 2023 1.330 1.360 1.280 1.300 218,770 -0.05(-3.70%)
Oct 17, 2023 1.370 1.370 1.330 1.350 178,916 -0.02(-1.46%)
Oct 16, 2023 1.380 1.376 1.310 1.370 232,154 +0.06(+4.58%)
Oct 13, 2023 1.420 1.420 1.280 1.310 403,738 -0.13(-9.03%)
Oct 12, 2023 1.360 1.539 1.300 1.440 1,569,501 +0.17(+13.39%)
Oct 11, 2023 1.210 1.340 1.210 1.270 452,947 +0.07(+5.83%)
Oct 10, 2023 1.230 1.240 1.180 1.200 243,185 -0.03(-2.44%)
Oct 09, 2023 1.230 1.250 1.170 1.230 232,303 +0.04(+3.36%)
Oct 06, 2023 1.040 1.250 1.040 1.190 590,230 +0.11(+10.19%)
Oct 05, 2023 1.210 1.240 1.040 1.080 851,468 -0.17(-13.60%)
Oct 04, 2023 1.360 1.380 1.200 1.250 577,963 -0.15(-10.71%)
Oct 03, 2023 1.480 1.480 1.120 1.400 829,586 -0.08(-5.41%)
Oct 02, 2023 1.470 1.540 1.450 1.480 370,767 -0.02(-1.00%)
Sep 29, 2023 1.530 1.540 1.470 1.495 379,928 -0.04(-2.92%)
Sep 28, 2023 1.530 1.550 1.500 1.540 385,933 +0.03(+1.99%)
Sep 27, 2023 1.530 1.550 1.420 1.510 570,194 +0.00(+0.00%)
Sep 26, 2023 1.490 1.530 1.480 1.510 322,970 +0.00(+0.00%)
Sep 25, 2023 1.530 1.530 1.470 1.510 568,719 -0.01(-0.66%)
Sep 22, 2023 1.510 1.550 1.470 1.520 748,479 +0.11(+7.80%)
Sep 21, 2023 1.530 1.550 1.360 1.410 509,103 -0.12(-7.84%)
Sep 20, 2023 1.430 1.580 1.410 1.530 999,847 +0.14(+10.07%)
Sep 19, 2023 1.420 1.430 1.340 1.390 553,685 -0.03(-2.11%)
Sep 18, 2023 1.530 1.540 1.360 1.420 957,768 -0.11(-7.19%)
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.