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 )

0.8301 -0.0447 (-5.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 22, 2024 0.8600 0.8724 0.8160 0.8301 842,782 -0.04(-5.11%)
Nov 21, 2024 0.8655 0.9000 0.8600 0.8748 797,114 -0.03(-3.51%)
Nov 20, 2024 0.9000 0.9479 0.8600 0.9066 737,026 -0.01(-1.41%)
Nov 19, 2024 0.8700 0.9700 0.8500 0.9196 1,454,656 +0.03(+2.89%)
Nov 18, 2024 0.9600 1.050 0.8600 0.8938 2,985,622 -0.06(-5.92%)
Nov 15, 2024 1.050 1.090 0.9300 0.9500 1,823,871 -0.06(-5.94%)
Nov 14, 2024 0.9971 1.200 0.9882 1.010 3,901,408 +0.07(+7.61%)
Nov 13, 2024 0.9900 1.000 0.9110 0.9386 906,594 -0.06(-5.96%)
Nov 12, 2024 0.9800 1.020 0.9500 0.9981 1,031,001 -0.01(-1.18%)
Nov 11, 2024 1.020 1.050 0.9700 1.010 494,002 -0.01(-0.98%)
Nov 08, 2024 1.020 1.060 1.010 1.020 386,412 -0.03(-3.32%)
Nov 07, 2024 1.020 1.095 1.000 1.055 562,836 +0.02(+2.43%)
Nov 06, 2024 1.100 1.120 1.020 1.030 499,214 -0.07(-6.36%)
Nov 05, 2024 1.060 1.130 1.050 1.100 280,683 +0.03(+2.80%)
Nov 04, 2024 1.070 1.090 1.046 1.070 435,635 +0.03(+2.88%)
Nov 01, 2024 1.000 1.050 0.9600 1.040 437,750 +0.05(+5.39%)
Oct 31, 2024 1.030 1.050 0.9671 0.9868 562,036 -0.06(-6.02%)
Oct 30, 2024 1.020 1.080 1.000 1.050 219,161 +0.01(+0.96%)
Oct 29, 2024 1.070 1.099 1.010 1.040 726,930 -0.05(-4.59%)
Oct 28, 2024 1.060 1.120 1.050 1.090 305,980 +0.01(+0.93%)
Oct 25, 2024 1.100 1.132 1.070 1.080 298,365 -0.04(-3.57%)
Oct 24, 2024 1.100 1.150 1.076 1.120 240,954 +0.04(+3.70%)
Oct 23, 2024 1.100 1.160 1.050 1.080 448,184 -0.04(-3.57%)
Oct 22, 2024 1.150 1.160 1.060 1.120 247,612 -0.01(-0.88%)
Oct 21, 2024 1.120 1.140 1.070 1.130 313,421 +0.00(+0.00%)
Oct 18, 2024 1.100 1.140 1.090 1.130 340,028 +0.01(+0.89%)
Oct 17, 2024 1.150 1.180 1.110 1.120 313,747 -0.07(-5.88%)
Oct 16, 2024 1.180 1.200 1.140 1.190 314,971 +0.00(+0.00%)
Oct 15, 2024 1.180 1.210 1.160 1.190 293,553 -0.02(-1.65%)
Oct 14, 2024 1.260 1.290 1.180 1.210 444,211 -0.05(-3.97%)
Oct 11, 2024 1.310 1.310 1.230 1.260 350,978 -0.03(-2.33%)
Oct 10, 2024 1.230 1.300 1.220 1.290 215,514 +0.04(+3.20%)
Oct 09, 2024 1.250 1.330 1.180 1.250 437,483 -0.01(-0.79%)
Oct 08, 2024 1.280 1.335 1.260 1.260 296,844 -0.03(-2.33%)
Oct 07, 2024 1.280 1.350 1.250 1.290 516,865 +0.02(+1.57%)
Oct 04, 2024 1.120 1.340 1.120 1.270 838,298 +0.15(+13.39%)
Oct 03, 2024 1.160 1.210 1.110 1.120 280,707 -0.03(-2.61%)
Oct 02, 2024 1.140 1.170 1.140 1.150 171,785 -0.01(-0.86%)
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 1.390 851,430 +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%)
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.