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 )

0.7243 +0.0447 (+6.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.6800 0.7700 0.6700 0.7243 1,078,213 +0.03(+4.97%)
Dec 19, 2024 0.7174 0.7399 0.6800 0.6900 484,974 -0.02(-2.82%)
Dec 18, 2024 0.7800 0.7800 0.7000 0.7100 710,843 -0.04(-5.19%)
Dec 17, 2024 0.7900 0.7930 0.7303 0.7489 988,709 -0.04(-5.20%)
Dec 16, 2024 0.8200 0.8504 0.7600 0.7900 932,816 -0.03(-4.24%)
Dec 13, 2024 0.8400 0.8950 0.8100 0.8250 1,087,666 -0.00(-0.24%)
Dec 12, 2024 0.9810 1.030 0.8100 0.8270 3,950,060 -0.02(-2.18%)
Dec 11, 2024 0.8700 0.9041 0.8201 0.8454 622,538 -0.03(-3.49%)
Dec 10, 2024 0.9085 0.9099 0.8561 0.8760 409,074 -0.05(-5.40%)
Dec 09, 2024 0.9667 1.020 0.9050 0.9260 601,157 -0.06(-6.46%)
Dec 06, 2024 0.9900 1.020 0.9600 0.9900 696,755 +0.00(+0.35%)
Dec 05, 2024 0.9700 1.070 0.9500 0.9865 941,453 +0.01(+0.80%)
Dec 04, 2024 0.9350 0.9820 0.9206 0.9787 595,022 +0.04(+4.12%)
Dec 03, 2024 0.9200 0.9522 0.8900 0.9400 469,639 +0.03(+3.29%)
Dec 02, 2024 0.9500 0.9980 0.9000 0.9101 787,870 -0.01(-1.01%)
Nov 29, 2024 0.9080 0.9416 0.8939 0.9194 535,943 +0.02(+2.04%)
Nov 27, 2024 0.8100 0.9164 0.8100 0.9010 629,687 +0.11(+13.58%)
Nov 26, 2024 0.8500 0.8651 0.7830 0.7933 513,235 -0.06(-6.68%)
Nov 25, 2024 0.8300 0.8926 0.8102 0.8501 767,650 +0.02(+2.41%)
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 736,667 -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 1.270 838,194 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.