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 )

1.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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 1.320 829,025 +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%)
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.