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 )

1.320 +0.040 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 08, 2024 1.290 1.340 1.230 1.320 828,554 +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%)
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.