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 )

0.4802 -0.0472 (-8.95%)
Streaming Delayed Price Updated: 1:30 PM EST, Jan 27, 2025 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 (%)
Jan 24, 2025 0.5000 0.5380 0.5000 0.5274 494,684 +0.03(+5.61%)
Jan 23, 2025 0.4900 0.5200 0.4740 0.4994 754,480 +0.02(+4.04%)
Jan 22, 2025 0.5300 0.5400 0.4500 0.4800 1,734,249 -0.06(-11.76%)
Jan 21, 2025 0.5391 0.5487 0.5121 0.5440 799,889 +0.00(+0.09%)
Jan 17, 2025 0.5696 0.5758 0.5120 0.5435 1,044,612 -0.02(-3.72%)
Jan 16, 2025 0.5800 0.5998 0.5467 0.5645 484,004 -0.01(-0.98%)
Jan 15, 2025 0.5500 0.5748 0.5300 0.5701 468,486 +0.02(+3.86%)
Jan 14, 2025 0.6000 0.6294 0.5300 0.5489 789,055 -0.04(-6.98%)
Jan 13, 2025 0.6100 0.6300 0.5800 0.5901 565,431 -0.01(-1.65%)
Jan 10, 2025 0.6700 0.6825 0.5799 0.6000 1,795,277 -0.06(-8.66%)
Jan 08, 2025 0.8000 0.8900 0.6417 0.6569 5,089,425 -0.08(-11.45%)
Jan 07, 2025 0.7600 0.7610 0.7301 0.7418 376,511 -0.02(-2.52%)
Jan 06, 2025 0.7720 0.7909 0.7367 0.7610 620,021 -0.01(-1.42%)
Jan 03, 2025 0.7311 0.7833 0.7301 0.7720 1,371,604 +0.03(+4.35%)
Jan 02, 2025 0.7300 0.7478 0.7101 0.7398 160,324 +0.02(+2.75%)
Dec 31, 2024 0.7200 0 -0.03(-4.00%)
Dec 30, 2024 0.7500 0.7640 0.7033 0.7500 546,245 -0.02(-2.57%)
Dec 27, 2024 0.8000 0.8000 0.7520 0.7698 329,361 -0.02(-2.61%)
Dec 26, 2024 0.7500 0.8101 0.7421 0.7904 622,592 +0.03(+4.55%)
Dec 24, 2024 0.7300 0.7800 0.7040 0.7560 533,371 +0.01(+1.61%)
Dec 23, 2024 0.7193 0.7700 0.7000 0.7440 324,049 +0.02(+2.72%)
Dec 20, 2024 0.6800 0.7700 0.6700 0.7243 1,078,213 +0.04(+6.20%)
Dec 19, 2024 0.7174 0.7399 0.6800 0.6820 496,379 -0.03(-3.94%)
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 941,611 +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 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%)
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.